date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-07-18 09:30:00,21.72,21.86,21.71,21.79,1635800.0,16.8897,16.9986,16.8819,16.9441,1635800.0
2007-07-18 10:00:00,21.8,21.82,21.71,21.74,113200.0,16.9519,16.9675,16.8819,16.9052,113200.0
2007-07-18 10:30:00,21.75,21.75,21.63,21.68,599800.0,16.913,16.913,16.8197,16.8586,599800.0
2007-07-18 11:00:00,21.68,21.7,21.66,21.66,110800.0,16.8586,16.8741,16.843,16.843,110800.0
2007-07-18 11:30:00,21.65,21.65,21.56,21.58,49000.0,16.8353,16.8353,16.7653,16.7808,49000.0
2007-07-18 12:00:00,21.58,21.58,21.47,21.49,96200.0,16.7808,16.7808,16.6953,16.7108,96200.0
2007-07-18 12:30:00,21.49,21.56,21.48,21.55,110200.0,16.7108,16.7653,16.7031,16.7575,110200.0
2007-07-18 13:00:00,21.52,21.55,21.5,21.55,1005600.0,16.7342,16.7575,16.7186,16.7575,1005600.0
2007-07-18 13:30:00,21.58,21.59,21.54,21.54,226200.0,16.7808,16.7886,16.7497,16.7497,226200.0
2007-07-18 14:00:00,21.56,21.6,21.53,21.53,46800.0,16.7653,16.7964,16.7419,16.7419,46800.0
2007-07-18 14:30:00,21.54,21.58,21.53,21.57,154400.0,16.7497,16.7808,16.7419,16.773,154400.0
2007-07-18 15:00:00,21.56,21.59,21.56,21.57,71800.0,16.7653,16.7886,16.7653,16.773,71800.0
2007-07-18 15:30:00,21.57,21.68,21.56,21.66,341600.0,16.773,16.8586,16.7653,16.843,341600.0
2007-07-19 09:30:00,21.8,21.86,21.77,21.79,108000.0,16.9519,16.9986,16.9286,16.9441,108000.0
2007-07-19 10:00:00,21.79,21.81,21.77,21.77,40200.0,16.9441,16.9597,16.9286,16.9286,40200.0
2007-07-19 10:30:00,21.75,21.75,21.75,21.75,10000.0,16.913,16.913,16.913,16.913,10000.0
2007-07-19 11:00:00,21.79,21.8,21.79,21.8,20000.0,16.9441,16.9519,16.9441,16.9519,20000.0
2007-07-19 11:30:00,21.77,21.77,21.74,21.74,70200.0,16.9286,16.9286,16.9052,16.9052,70200.0
2007-07-19 12:00:00,21.71,21.8,21.71,21.8,50000.0,16.8819,16.9519,16.8819,16.9519,50000.0
2007-07-19 12:30:00,21.78,21.8,21.78,21.8,1400.0,16.9363,16.9519,16.9363,16.9519,1400.0
2007-07-19 13:00:00,21.79,21.79,21.75,21.79,80200.0,16.9441,16.9441,16.913,16.9441,80200.0
2007-07-19 13:30:00,21.77,21.78,21.77,21.78,70200.0,16.9286,16.9363,16.9286,16.9363,70200.0
2007-07-19 14:00:00,21.76,21.78,21.76,21.78,600.0,16.9208,16.9363,16.9208,16.9363,600.0
2007-07-19 14:30:00,21.75,21.76,21.74,21.75,176400.0,16.913,16.9208,16.9052,16.913,176400.0
2007-07-19 15:00:00,21.77,21.78,21.75,21.78,482800.0,16.9286,16.9363,16.913,16.9363,482800.0
2007-07-19 15:30:00,21.78,21.78,21.77,21.78,212200.0,16.9363,16.9363,16.9286,16.9363,212200.0
2007-07-20 09:30:00,21.66,21.68,21.59,21.59,89800.0,16.843,16.8586,16.7886,16.7886,89800.0
2007-07-20 10:00:00,21.57,21.61,21.55,21.6,391400.0,16.773,16.8042,16.7575,16.7964,391400.0
2007-07-20 10:30:00,21.61,21.61,21.52,21.57,54800.0,16.8042,16.8042,16.7342,16.773,54800.0
2007-07-20 11:00:00,21.57,21.6,21.48,21.48,308200.0,16.773,16.7964,16.7031,16.7031,308200.0
2007-07-20 11:30:00,21.47,21.48,21.38,21.38,883000.0,16.6953,16.7031,16.6253,16.6253,883000.0
2007-07-20 12:00:00,21.37,21.48,21.34,21.48,104800.0,16.6175,16.7031,16.5942,16.7031,104800.0
2007-07-20 12:30:00,21.47,21.47,21.4,21.4,58200.0,16.6953,16.6953,16.6409,16.6409,58200.0
2007-07-20 13:00:00,21.4,21.45,21.38,21.43,14400.0,16.6409,16.6797,16.6253,16.6642,14400.0
2007-07-20 13:30:00,21.44,21.56,21.43,21.5,90600.0,16.672,16.7653,16.6642,16.7186,90600.0
2007-07-20 14:00:00,21.49,21.6,21.47,21.56,24400.0,16.7108,16.7964,16.6953,16.7653,24400.0
2007-07-20 14:30:00,21.54,21.55,21.5,21.55,31800.0,16.7497,16.7575,16.7186,16.7575,31800.0
2007-07-20 15:00:00,21.55,21.57,21.48,21.53,222200.0,16.7575,16.773,16.7031,16.7419,222200.0
2007-07-20 15:30:00,21.49,21.49,21.43,21.43,52600.0,16.7108,16.7108,16.6642,16.6642,52600.0
2007-07-23 09:30:00,21.49,21.5,21.48,21.48,20400.0,16.7108,16.7186,16.7031,16.7031,20400.0
2007-07-23 10:00:00,21.46,21.46,21.37,21.41,113200.0,16.6875,16.6875,16.6175,16.6486,113200.0
2007-07-23 10:30:00,21.43,21.44,21.43,21.43,20600.0,16.6642,16.672,16.6642,16.6642,20600.0
2007-07-23 11:00:00,21.5,21.52,21.49,21.49,16600.0,16.7186,16.7342,16.7108,16.7108,16600.0
2007-07-23 11:30:00,21.53,21.53,21.49,21.52,27400.0,16.7419,16.7419,16.7108,16.7342,27400.0
2007-07-23 12:00:00,21.5,21.52,21.48,21.48,12400.0,16.7186,16.7342,16.7031,16.7031,12400.0
2007-07-23 12:30:00,21.49,21.5,21.48,21.48,24400.0,16.7108,16.7186,16.7031,16.7031,24400.0
2007-07-23 13:00:00,21.47,21.47,21.43,21.44,16800.0,16.6953,16.6953,16.6642,16.672,16800.0
2007-07-23 13:30:00,21.43,21.43,21.4,21.4,19200.0,16.6642,16.6642,16.6409,16.6409,19200.0
2007-07-23 14:00:00,21.41,21.42,21.38,21.38,41800.0,16.6486,16.6564,16.6253,16.6253,41800.0
2007-07-23 14:30:00,21.38,21.41,21.37,21.39,127200.0,16.6253,16.6486,16.6175,16.6331,127200.0
2007-07-23 15:00:00,21.38,21.39,21.37,21.39,43600.0,16.6253,16.6331,16.6175,16.6331,43600.0
2007-07-23 15:30:00,21.39,21.39,21.33,21.33,505800.0,16.6331,16.6331,16.5864,16.5864,505800.0
2007-07-24 09:30:00,21.16,21.17,21.08,21.1,233800.0,16.4542,16.462,16.392,16.4076,233800.0
2007-07-24 10:00:00,21.12,21.14,21.02,21.1,346200.0,16.4231,16.4387,16.3454,16.4076,346200.0
2007-07-24 10:30:00,21.09,21.17,21.07,21.15,339600.0,16.3998,16.462,16.3842,16.4465,339600.0
2007-07-24 11:00:00,21.14,21.18,21.14,21.15,134600.0,16.4387,16.4698,16.4387,16.4465,134600.0
2007-07-24 11:30:00,21.15,21.15,21.11,21.12,270600.0,16.4465,16.4465,16.4153,16.4231,270600.0
2007-07-24 12:00:00,21.1,21.1,21.06,21.1,25800.0,16.4076,16.4076,16.3765,16.4076,25800.0
2007-07-24 12:30:00,21.12,21.14,21.11,21.11,45600.0,16.4231,16.4387,16.4153,16.4153,45600.0
2007-07-24 13:00:00,21.11,21.11,21.08,21.08,92400.0,16.4153,16.4153,16.392,16.392,92400.0
2007-07-24 13:30:00,21.08,21.09,21.03,21.05,68600.0,16.392,16.3998,16.3531,16.3687,68600.0
2007-07-24 14:00:00,21.03,21.03,20.99,21.02,74600.0,16.3531,16.3531,16.322,16.3454,74600.0
2007-07-24 14:30:00,20.99,20.99,20.92,20.92,127600.0,16.322,16.322,16.2676,16.2676,127600.0
2007-07-24 15:00:00,20.89,20.92,20.81,20.82,376200.0,16.2443,16.2676,16.1821,16.1898,376200.0
2007-07-24 15:30:00,20.8,20.83,20.75,20.82,136600.0,16.1743,16.1976,16.1354,16.1898,136600.0
2007-07-25 09:30:00,21.03,21.03,20.92,20.92,217600.0,16.3531,16.3531,16.2676,16.2676,217600.0
2007-07-25 10:00:00,20.89,20.91,20.71,20.74,242000.0,16.2443,16.2598,16.1043,16.1276,242000.0
2007-07-25 10:30:00,20.7,20.71,20.59,20.7,283400.0,16.0965,16.1043,16.011,16.0965,283400.0
2007-07-25 11:00:00,20.68,20.75,20.67,20.75,229000.0,16.081,16.1354,16.0732,16.1354,229000.0
2007-07-25 11:30:00,20.74,20.78,20.74,20.77,98800.0,16.1276,16.1587,16.1276,16.151,98800.0
2007-07-25 12:00:00,20.75,20.77,20.69,20.72,143400.0,16.1354,16.151,16.0888,16.1121,143400.0
2007-07-25 12:30:00,20.73,20.74,20.66,20.67,86000.0,16.1199,16.1276,16.0654,16.0732,86000.0
2007-07-25 13:00:00,20.68,20.68,20.58,20.58,23600.0,16.081,16.081,16.0032,16.0032,23600.0
2007-07-25 13:30:00,20.58,20.58,20.53,20.53,88200.0,16.0032,16.0032,15.9643,15.9643,88200.0
2007-07-25 14:00:00,20.57,20.61,20.52,20.61,147600.0,15.9954,16.0265,15.9566,16.0265,147600.0
2007-07-25 14:30:00,20.6,20.6,20.6,20.6,66000.0,16.0188,16.0188,16.0188,16.0188,66000.0
2007-07-25 15:00:00,20.65,20.78,20.65,20.75,148200.0,16.0576,16.1587,16.0576,16.1354,148200.0
2007-07-25 15:30:00,20.7,20.7,20.66,20.67,43800.0,16.0965,16.0965,16.0654,16.0732,43800.0
2007-07-26 09:30:00,20.2,20.35,20.2,20.29,376000.0,15.7077,15.8244,15.7077,15.7777,376000.0
2007-07-26 10:00:00,20.25,20.29,20.18,20.18,513400.0,15.7466,15.7777,15.6922,15.6922,513400.0
2007-07-26 10:30:00,20.21,20.24,20.15,20.17,475400.0,15.7155,15.7388,15.6688,15.6844,475400.0
2007-07-26 11:00:00,20.15,20.15,20.01,20.02,841000.0,15.6688,15.6688,15.56,15.5678,841000.0
2007-07-26 11:30:00,20.02,20.08,19.95,20.08,448400.0,15.5678,15.6144,15.5133,15.6144,448400.0
2007-07-26 12:00:00,20.07,20.08,19.98,19.99,152800.0,15.6066,15.6144,15.5366,15.5444,152800.0
2007-07-26 12:30:00,19.98,20.0,19.92,19.99,347800.0,15.5366,15.5522,15.49,15.5444,347800.0
2007-07-26 13:00:00,19.97,20.07,19.95,19.98,419000.0,15.5289,15.6066,15.5133,15.5366,419000.0
2007-07-26 13:30:00,20.0,20.05,19.86,19.93,206400.0,15.5522,15.5911,15.4433,15.4978,206400.0
2007-07-26 14:00:00,19.92,19.94,19.73,19.8,236200.0,15.49,15.5055,15.3422,15.3967,236200.0
2007-07-26 14:30:00,19.83,19.87,19.74,19.78,184000.0,15.42,15.4511,15.35,15.3811,184000.0
2007-07-26 15:00:00,19.8,20.05,19.8,19.95,698400.0,15.3967,15.5911,15.3967,15.5133,698400.0
2007-07-26 15:30:00,19.95,20.06,19.93,20.06,844200.0,15.5133,15.5989,15.4978,15.5989,844200.0
2007-07-27 09:30:00,20.01,20.02,19.82,19.98,236400.0,15.56,15.5678,15.4122,15.5366,236400.0
2007-07-27 10:00:00,19.98,20.18,19.98,20.11,434400.0,15.5366,15.6922,15.5366,15.6377,434400.0
2007-07-27 10:30:00,20.11,20.14,19.92,19.92,536800.0,15.6377,15.6611,15.49,15.49,536800.0
2007-07-27 11:00:00,19.96,19.99,19.92,19.93,162600.0,15.5211,15.5444,15.49,15.4978,162600.0
2007-07-27 11:30:00,19.94,19.95,19.86,19.88,296600.0,15.5055,15.5133,15.4433,15.4589,296600.0
2007-07-27 12:00:00,19.85,19.88,19.8,19.85,120200.0,15.4356,15.4589,15.3967,15.4356,120200.0
2007-07-27 12:30:00,19.82,19.9,19.77,19.87,325400.0,15.4122,15.4744,15.3734,15.4511,325400.0
2007-07-27 13:00:00,19.88,19.95,19.85,19.92,96000.0,15.4589,15.5133,15.4356,15.49,96000.0
2007-07-27 13:30:00,19.88,19.98,19.87,19.98,142200.0,15.4589,15.5366,15.4511,15.5366,142200.0
2007-07-27 14:00:00,19.95,19.97,19.91,19.91,116800.0,15.5133,15.5289,15.4822,15.4822,116800.0
2007-07-27 14:30:00,19.89,20.05,19.89,20.02,117800.0,15.4667,15.5911,15.4667,15.5678,117800.0
2007-07-27 15:00:00,20.0,20.04,19.98,20.0,159800.0,15.5522,15.5833,15.5366,15.5522,159800.0
2007-07-27 15:30:00,20.0,20.0,19.73,19.73,559400.0,15.5522,15.5522,15.3422,15.3422,559400.0
2007-07-30 09:30:00,19.78,19.83,19.68,19.81,302200.0,15.3811,15.42,15.3034,15.4045,302200.0
2007-07-30 10:00:00,19.83,20.83,19.77,19.89,160800.0,15.42,16.1976,15.3734,15.4667,160800.0
2007-07-30 10:30:00,19.89,19.91,19.79,19.81,115000.0,15.4667,15.4822,15.3889,15.4045,115000.0
2007-07-30 11:00:00,19.81,19.87,19.76,19.83,369800.0,15.4045,15.4511,15.3656,15.42,369800.0
2007-07-30 11:30:00,19.83,19.83,19.76,19.79,234600.0,15.42,15.42,15.3656,15.3889,234600.0
2007-07-30 12:00:00,19.78,19.89,19.68,19.7,630400.0,15.3811,15.4667,15.3034,15.3189,630400.0
2007-07-30 12:30:00,19.69,19.84,19.69,19.83,720000.0,15.3111,15.4278,15.3111,15.42,720000.0
2007-07-30 13:00:00,19.82,19.86,19.81,19.82,94800.0,15.4122,15.4433,15.4045,15.4122,94800.0
2007-07-30 13:30:00,19.82,19.93,19.8,19.92,156600.0,15.4122,15.4978,15.3967,15.49,156600.0
2007-07-30 14:00:00,19.93,19.97,19.91,19.95,481000.0,15.4978,15.5289,15.4822,15.5133,481000.0
2007-07-30 14:30:00,19.94,20.0,19.93,19.97,84200.0,15.5055,15.5522,15.4978,15.5289,84200.0
2007-07-30 15:00:00,19.95,20.1,19.95,20.08,511000.0,15.5133,15.63,15.5133,15.6144,511000.0
2007-07-30 15:30:00,20.08,20.1,20.01,20.05,495000.0,15.6144,15.63,15.56,15.5911,495000.0
2007-07-31 09:30:00,20.39,20.43,20.34,20.35,1073400.0,15.8555,15.8866,15.8166,15.8244,1073400.0
2007-07-31 10:00:00,20.36,20.44,20.35,20.35,1322600.0,15.8321,15.8943,15.8244,15.8244,1322600.0
2007-07-31 10:30:00,20.34,20.34,20.2,20.24,509200.0,15.8166,15.8166,15.7077,15.7388,509200.0
2007-07-31 11:00:00,20.23,20.29,20.2,20.27,220800.0,15.7311,15.7777,15.7077,15.7622,220800.0
2007-07-31 11:30:00,20.26,20.31,20.24,20.29,653400.0,15.7544,15.7933,15.7388,15.7777,653400.0
2007-07-31 12:00:00,20.3,20.31,20.28,20.29,40600.0,15.7855,15.7933,15.7699,15.7777,40600.0
2007-07-31 12:30:00,20.29,20.29,20.25,20.27,23800.0,15.7777,15.7777,15.7466,15.7622,23800.0
2007-07-31 13:00:00,20.26,20.31,20.25,20.27,129600.0,15.7544,15.7933,15.7466,15.7622,129600.0
2007-07-31 13:30:00,20.25,20.25,20.18,20.21,120800.0,15.7466,15.7466,15.6922,15.7155,120800.0
2007-07-31 14:00:00,20.23,20.25,20.13,20.13,879200.0,15.7311,15.7466,15.6533,15.6533,879200.0
2007-07-31 14:30:00,20.11,20.11,19.96,19.99,286600.0,15.6377,15.6377,15.5211,15.5444,286600.0
2007-07-31 15:00:00,20.02,20.07,20.0,20.04,555400.0,15.5678,15.6066,15.5522,15.5833,555400.0
2007-07-31 15:30:00,20.03,20.05,19.84,19.84,665400.0,15.5755,15.5911,15.4278,15.4278,665400.0
2007-08-01 09:30:00,19.93,20.03,19.63,19.8,408600.0,15.4978,15.5755,15.2645,15.3967,408600.0
2007-08-01 10:00:00,19.79,19.95,19.77,19.89,499200.0,15.3889,15.5133,15.3734,15.4667,499200.0
2007-08-01 10:30:00,19.88,19.88,19.72,19.72,308400.0,15.4589,15.4589,15.3345,15.3345,308400.0
2007-08-01 11:00:00,19.69,19.79,19.68,19.68,444000.0,15.3111,15.3889,15.3034,15.3034,444000.0
2007-08-01 11:30:00,19.68,19.81,19.67,19.81,1157600.0,15.3034,15.4045,15.2956,15.4045,1157600.0
2007-08-01 12:00:00,19.82,19.88,19.78,19.84,38600.0,15.4122,15.4589,15.3811,15.4278,38600.0
2007-08-01 12:30:00,19.88,19.89,19.83,19.83,29800.0,15.4589,15.4667,15.42,15.42,29800.0
2007-08-01 13:00:00,19.84,19.84,19.71,19.73,51200.0,15.4278,15.4278,15.3267,15.3422,51200.0
2007-08-01 13:30:00,19.75,19.77,19.73,19.77,9000.0,15.3578,15.3734,15.3422,15.3734,9000.0
2007-08-01 14:00:00,19.73,19.75,19.7,19.72,14800.0,15.3422,15.3578,15.3189,15.3345,14800.0
2007-08-01 14:30:00,19.74,19.74,19.61,19.61,85400.0,15.35,15.35,15.2489,15.2489,85400.0
2007-08-01 15:00:00,19.63,19.65,19.59,19.64,75000.0,15.2645,15.28,15.2334,15.2723,75000.0
2007-08-01 15:30:00,19.64,20.1,19.64,20.1,1233600.0,15.2723,15.63,15.2723,15.63,1233600.0
2007-08-02 09:30:00,20.03,20.1,20.03,20.04,306000.0,15.5755,15.63,15.5755,15.5833,306000.0
2007-08-02 10:00:00,20.03,20.03,19.93,19.93,30800.0,15.5755,15.5755,15.4978,15.4978,30800.0
2007-08-02 10:30:00,19.92,19.97,19.92,19.95,12000.0,15.49,15.5289,15.49,15.5133,12000.0
2007-08-02 11:00:00,19.92,19.93,19.86,19.92,13600.0,15.49,15.4978,15.4433,15.49,13600.0
2007-08-02 11:30:00,19.95,20.07,19.93,20.07,50200.0,15.5133,15.6066,15.4978,15.6066,50200.0
2007-08-02 12:00:00,20.06,20.15,20.06,20.1,111200.0,15.5989,15.6688,15.5989,15.63,111200.0
2007-08-02 12:30:00,20.08,20.1,20.07,20.07,20600.0,15.6144,15.63,15.6066,15.6066,20600.0
2007-08-02 13:00:00,20.06,20.06,19.97,19.97,62200.0,15.5989,15.5989,15.5289,15.5289,62200.0
2007-08-02 13:30:00,20.02,20.05,20.0,20.05,24800.0,15.5678,15.5911,15.5522,15.5911,24800.0
2007-08-02 14:00:00,20.05,20.1,20.04,20.05,102600.0,15.5911,15.63,15.5833,15.5911,102600.0
2007-08-02 14:30:00,20.01,20.04,19.99,19.99,76000.0,15.56,15.5833,15.5444,15.5444,76000.0
2007-08-02 15:00:00,20.01,20.15,20.0,20.15,206600.0,15.56,15.6688,15.5522,15.6688,206600.0
2007-08-02 15:30:00,20.14,20.15,20.08,20.11,263200.0,15.6611,15.6688,15.6144,15.6377,263200.0
2007-08-03 09:30:00,20.02,20.03,19.79,19.79,106400.0,15.5678,15.5755,15.3889,15.3889,106400.0
2007-08-03 10:00:00,19.77,19.83,19.72,19.83,244000.0,15.3734,15.42,15.3345,15.42,244000.0
2007-08-03 10:30:00,19.82,19.82,19.68,19.7,1058600.0,15.4122,15.4122,15.3034,15.3189,1058600.0
2007-08-03 11:00:00,19.68,19.77,19.68,19.77,497200.0,15.3034,15.3734,15.3034,15.3734,497200.0
2007-08-03 11:30:00,19.79,19.91,19.78,19.89,98800.0,15.3889,15.4822,15.3811,15.4667,98800.0
2007-08-03 12:00:00,19.88,19.92,19.85,19.86,112800.0,15.4589,15.49,15.4356,15.4433,112800.0
2007-08-03 12:30:00,19.85,19.88,19.8,19.83,18800.0,15.4356,15.4589,15.3967,15.42,18800.0
2007-08-03 13:00:00,19.81,19.88,19.81,19.83,405000.0,15.4045,15.4589,15.4045,15.42,405000.0
2007-08-03 13:30:00,19.82,19.82,19.79,19.82,27000.0,15.4122,15.4122,15.3889,15.4122,27000.0
2007-08-03 14:00:00,19.82,19.83,19.66,19.66,115400.0,15.4122,15.42,15.2878,15.2878,115400.0
2007-08-03 14:30:00,19.65,19.66,19.52,19.57,1566200.0,15.28,15.2878,15.1789,15.2178,1566200.0
2007-08-03 15:00:00,19.56,19.56,19.36,19.36,1530400.0,15.2101,15.2101,15.0545,15.0545,1530400.0
2007-08-03 15:30:00,19.37,19.4,19.24,19.24,624800.0,15.0623,15.0856,14.9612,14.9612,624800.0
2007-08-06 09:30:00,19.28,19.28,18.94,19.09,226800.0,14.9923,14.9923,14.7279,14.8446,226800.0
2007-08-06 10:00:00,19.13,19.15,18.93,18.96,161000.0,14.8757,14.8912,14.7202,14.7435,161000.0
2007-08-06 10:30:00,18.96,19.02,18.93,18.96,176400.0,14.7435,14.7901,14.7202,14.7435,176400.0
2007-08-06 11:00:00,18.98,19.08,18.93,19.08,296800.0,14.759,14.8368,14.7202,14.8368,296800.0
2007-08-06 11:30:00,19.09,19.24,19.06,19.18,225000.0,14.8446,14.9612,14.8212,14.9146,225000.0
2007-08-06 12:00:00,19.19,19.19,19.11,19.14,48000.0,14.9223,14.9223,14.8601,14.8835,48000.0
2007-08-06 12:30:00,19.16,19.36,19.16,19.34,368200.0,14.899,15.0545,14.899,15.039,368200.0
2007-08-06 13:00:00,19.34,19.35,19.21,19.27,136400.0,15.039,15.0468,14.9379,14.9845,136400.0
2007-08-06 13:30:00,19.28,19.29,19.18,19.18,615200.0,14.9923,15.0001,14.9146,14.9146,615200.0
2007-08-06 14:00:00,19.15,19.3,19.15,19.27,67600.0,14.8912,15.0079,14.8912,14.9845,67600.0
2007-08-06 14:30:00,19.24,19.47,19.24,19.38,1069400.0,14.9612,15.1401,14.9612,15.0701,1069400.0
2007-08-06 15:00:00,19.42,19.53,19.41,19.5,990000.0,15.1012,15.1867,15.0934,15.1634,990000.0
2007-08-06 15:30:00,19.48,19.61,19.43,19.59,1465400.0,15.1478,15.2489,15.109,15.2334,1465400.0
2007-08-07 09:30:00,19.51,19.68,19.51,19.68,510000.0,15.1712,15.3034,15.1712,15.3034,510000.0
2007-08-07 10:00:00,19.68,19.8,19.68,19.73,1038800.0,15.3034,15.3967,15.3034,15.3422,1038800.0
2007-08-07 10:30:00,19.71,19.75,19.66,19.72,161600.0,15.3267,15.3578,15.2878,15.3345,161600.0
2007-08-07 11:00:00,19.72,19.74,19.66,19.71,337200.0,15.3345,15.35,15.2878,15.3267,337200.0
2007-08-07 11:30:00,19.73,19.86,19.71,19.86,703400.0,15.3422,15.4433,15.3267,15.4433,703400.0
2007-08-07 12:00:00,19.86,19.92,19.86,19.89,251800.0,15.4433,15.49,15.4433,15.4667,251800.0
2007-08-07 12:30:00,19.89,19.91,19.81,19.82,683600.0,15.4667,15.4822,15.4045,15.4122,683600.0
2007-08-07 13:00:00,19.83,19.86,19.8,19.8,170200.0,15.42,15.4433,15.3967,15.3967,170200.0
2007-08-07 13:30:00,19.79,19.8,19.75,19.77,235600.0,15.3889,15.3967,15.3578,15.3734,235600.0
2007-08-07 14:00:00,19.77,19.89,19.61,19.62,362000.0,15.3734,15.4667,15.2489,15.2567,362000.0
2007-08-07 14:30:00,19.61,19.8,19.52,19.8,585400.0,15.2489,15.3967,15.1789,15.3967,585400.0
2007-08-07 15:00:00,19.83,19.93,19.83,19.9,1709600.0,15.42,15.4978,15.42,15.4744,1709600.0
2007-08-07 15:30:00,19.91,20.02,19.89,19.96,166400.0,15.4822,15.5678,15.4667,15.5211,166400.0
2007-08-08 09:30:00,19.99,20.15,19.99,20.14,1431200.0,15.5444,15.6688,15.5444,15.6611,1431200.0
2007-08-08 10:00:00,20.14,20.25,20.12,20.21,1337200.0,15.6611,15.7466,15.6455,15.7155,1337200.0
2007-08-08 10:30:00,20.23,20.29,20.23,20.24,336200.0,15.7311,15.7777,15.7311,15.7388,336200.0
2007-08-08 11:00:00,20.25,20.25,20.09,20.09,279800.0,15.7466,15.7466,15.6222,15.6222,279800.0
2007-08-08 11:30:00,20.07,20.11,20.07,20.11,529000.0,15.6066,15.6377,15.6066,15.6377,529000.0
2007-08-08 12:00:00,20.09,20.1,20.04,20.09,226600.0,15.6222,15.63,15.5833,15.6222,226600.0
2007-08-08 12:30:00,20.08,20.15,20.08,20.11,97800.0,15.6144,15.6688,15.6144,15.6377,97800.0
2007-08-08 13:00:00,20.11,20.14,20.11,20.14,225000.0,15.6377,15.6611,15.6377,15.6611,225000.0
2007-08-08 13:30:00,20.12,20.21,20.12,20.19,536400.0,15.6455,15.7155,15.6455,15.6999,536400.0
2007-08-08 14:00:00,20.19,20.28,20.18,20.25,171600.0,15.6999,15.7699,15.6922,15.7466,171600.0
2007-08-08 14:30:00,20.25,20.28,20.13,20.13,324600.0,15.7466,15.7699,15.6533,15.6533,324600.0
2007-08-08 15:00:00,20.13,20.15,19.92,19.94,1828400.0,15.6533,15.6688,15.49,15.5055,1828400.0
2007-08-08 15:30:00,19.91,20.12,19.9,20.12,1014000.0,15.4822,15.6455,15.4744,15.6455,1014000.0
2007-08-09 09:30:00,19.62,19.77,19.57,19.77,1489400.0,15.2567,15.3734,15.2178,15.3734,1489400.0
2007-08-09 10:00:00,19.81,19.96,19.81,19.96,341200.0,15.4045,15.5211,15.4045,15.5211,341200.0
2007-08-09 10:30:00,19.95,20.05,19.95,20.02,708600.0,15.5133,15.5911,15.5133,15.5678,708600.0
2007-08-09 11:00:00,20.02,20.03,19.99,20.0,425000.0,15.5678,15.5755,15.5444,15.5522,425000.0
2007-08-09 11:30:00,19.96,19.97,19.8,19.8,891200.0,15.5211,15.5289,15.3967,15.3967,891200.0
2007-08-09 12:00:00,19.8,19.83,19.78,19.82,71600.0,15.3967,15.42,15.3811,15.4122,71600.0
2007-08-09 12:30:00,19.81,19.82,19.61,19.61,94400.0,15.4045,15.4122,15.2489,15.2489,94400.0
2007-08-09 13:00:00,19.62,19.65,19.56,19.59,76400.0,15.2567,15.28,15.2101,15.2334,76400.0
2007-08-09 13:30:00,19.67,19.7,19.62,19.63,147000.0,15.2956,15.3189,15.2567,15.2645,147000.0
2007-08-09 14:00:00,19.62,19.65,19.58,19.58,306200.0,15.2567,15.28,15.2256,15.2256,306200.0
2007-08-09 14:30:00,19.58,19.6,19.5,19.55,211600.0,15.2256,15.2412,15.1634,15.2023,211600.0
2007-08-09 15:00:00,19.55,19.59,19.53,19.57,653800.0,15.2023,15.2334,15.1867,15.2178,653800.0
2007-08-09 15:30:00,19.6,19.9,19.51,19.6,303000.0,15.2412,15.4744,15.1712,15.2412,303000.0
2007-08-10 09:30:00,19.34,19.49,18.97,19.25,1170600.0,15.039,15.1556,14.7513,14.969,1170600.0
2007-08-10 10:00:00,19.27,19.29,19.13,19.14,40600.0,14.9845,15.0001,14.8757,14.8835,40600.0
2007-08-10 10:30:00,19.11,19.18,19.02,19.15,88800.0,14.8601,14.9146,14.7901,14.8912,88800.0
2007-08-10 11:00:00,19.17,19.36,19.17,19.23,409400.0,14.9068,15.0545,14.9068,14.9534,409400.0
2007-08-10 11:30:00,19.26,19.44,19.2,19.44,515600.0,14.9768,15.1167,14.9301,15.1167,515600.0
2007-08-10 12:00:00,19.47,19.82,19.47,19.75,1486400.0,15.1401,15.4122,15.1401,15.3578,1486400.0
2007-08-10 12:30:00,19.7,19.7,19.48,19.49,178800.0,15.3189,15.3189,15.1478,15.1556,178800.0
2007-08-10 13:00:00,19.5,19.61,19.49,19.55,93200.0,15.1634,15.2489,15.1556,15.2023,93200.0
2007-08-10 13:30:00,19.58,19.6,19.47,19.47,311200.0,15.2256,15.2412,15.1401,15.1401,311200.0
2007-08-10 14:00:00,19.5,19.5,19.44,19.46,72800.0,15.1634,15.1634,15.1167,15.1323,72800.0
2007-08-10 14:30:00,19.43,19.47,19.36,19.41,173200.0,15.109,15.1401,15.0545,15.0934,173200.0
2007-08-10 15:00:00,19.41,19.5,19.36,19.49,788600.0,15.0934,15.1634,15.0545,15.1556,788600.0
2007-08-10 15:30:00,19.45,19.53,19.42,19.49,591000.0,15.1245,15.1867,15.1012,15.1556,591000.0
2007-08-13 09:30:00,19.58,20.05,19.44,19.73,411000.0,15.2256,15.5911,15.1167,15.3422,411000.0
2007-08-13 10:00:00,19.77,19.85,19.77,19.85,5600.0,15.3734,15.4356,15.3734,15.4356,5600.0
2007-08-13 10:30:00,19.8,19.8,19.73,19.73,40600.0,15.3967,15.3967,15.3422,15.3422,40600.0
2007-08-13 11:00:00,19.74,19.74,19.68,19.7,22400.0,15.35,15.35,15.3034,15.3189,22400.0
2007-08-13 11:30:00,19.76,19.78,19.67,19.67,70200.0,15.3656,15.3811,15.2956,15.2956,70200.0
2007-08-13 12:00:00,19.64,19.66,19.6,19.6,46200.0,15.2723,15.2878,15.2412,15.2412,46200.0
2007-08-13 12:30:00,19.62,19.62,19.6,19.61,1000.0,15.2567,15.2567,15.2412,15.2489,1000.0
2007-08-13 13:00:00,19.59,19.59,19.56,19.57,68800.0,15.2334,15.2334,15.2101,15.2178,68800.0
2007-08-13 13:30:00,19.54,19.61,19.54,19.55,6200.0,15.1945,15.2489,15.1945,15.2023,6200.0
2007-08-13 14:00:00,19.59,19.61,19.56,19.61,10600.0,15.2334,15.2489,15.2101,15.2489,10600.0
2007-08-13 14:30:00,19.59,19.6,19.56,19.57,5400.0,15.2334,15.2412,15.2101,15.2178,5400.0
2007-08-13 15:00:00,19.56,19.6,19.53,19.6,199200.0,15.2101,15.2412,15.1867,15.2412,199200.0
2007-08-13 15:30:00,19.58,19.65,19.51,19.52,257600.0,15.2256,15.28,15.1712,15.1789,257600.0
2007-08-14 09:30:00,19.4,19.4,19.18,19.22,252600.0,15.0856,15.0856,14.9146,14.9457,252600.0
2007-08-14 10:00:00,19.21,19.22,19.03,19.04,552000.0,14.9379,14.9457,14.7979,14.8057,552000.0
2007-08-14 10:30:00,19.04,19.14,19.04,19.08,384800.0,14.8057,14.8835,14.8057,14.8368,384800.0
2007-08-14 11:00:00,19.06,19.06,18.98,18.99,265800.0,14.8212,14.8212,14.759,14.7668,265800.0
2007-08-14 11:30:00,19.0,19.15,18.99,19.11,125600.0,14.7746,14.8912,14.7668,14.8601,125600.0
2007-08-14 12:00:00,19.11,19.18,19.1,19.13,109800.0,14.8601,14.9146,14.8524,14.8757,109800.0
2007-08-14 12:30:00,19.13,19.16,19.11,19.15,218000.0,14.8757,14.899,14.8601,14.8912,218000.0
2007-08-14 13:00:00,19.14,19.16,19.11,19.13,10800.0,14.8835,14.899,14.8601,14.8757,10800.0
2007-08-14 13:30:00,19.13,19.19,19.07,19.08,22400.0,14.8757,14.9223,14.829,14.8368,22400.0
2007-08-14 14:00:00,19.05,19.08,19.0,19.03,292800.0,14.8135,14.8368,14.7746,14.7979,292800.0
2007-08-14 14:30:00,19.03,19.03,18.96,18.98,127000.0,14.7979,14.7979,14.7435,14.759,127000.0
2007-08-14 15:00:00,18.99,19.05,18.95,19.02,179000.0,14.7668,14.8135,14.7357,14.7901,179000.0
2007-08-14 15:30:00,19.0,19.0,18.88,18.88,503400.0,14.7746,14.7746,14.6813,14.6813,503400.0
2007-08-15 09:30:00,18.9,19.09,18.82,19.0,1225000.0,14.6968,14.8446,14.6346,14.7746,1225000.0
2007-08-15 10:00:00,19.04,19.1,18.93,19.1,546600.0,14.8057,14.8524,14.7202,14.8524,546600.0
2007-08-15 10:30:00,19.11,19.16,18.97,18.97,516600.0,14.8601,14.899,14.7513,14.7513,516600.0
2007-08-15 11:00:00,19.0,19.03,18.96,18.99,170200.0,14.7746,14.7979,14.7435,14.7668,170200.0
2007-08-15 11:30:00,18.99,18.99,18.83,18.83,377800.0,14.7668,14.7668,14.6424,14.6424,377800.0
2007-08-15 12:00:00,18.84,18.85,18.8,18.85,441600.0,14.6502,14.6579,14.6191,14.6579,441600.0
2007-08-15 12:30:00,18.84,18.89,18.84,18.89,183800.0,14.6502,14.6891,14.6502,14.6891,183800.0
2007-08-15 13:00:00,18.84,18.89,18.82,18.89,346200.0,14.6502,14.6891,14.6346,14.6891,346200.0
2007-08-15 13:30:00,18.89,19.03,18.89,18.98,69200.0,14.6891,14.7979,14.6891,14.759,69200.0
2007-08-15 14:00:00,18.97,18.97,18.89,18.92,54400.0,14.7513,14.7513,14.6891,14.7124,54400.0
2007-08-15 14:30:00,18.89,18.89,18.78,18.81,163000.0,14.6891,14.6891,14.6035,14.6268,163000.0
2007-08-15 15:00:00,18.84,18.84,18.68,18.7,1286200.0,14.6502,14.6502,14.5258,14.5413,1286200.0
2007-08-15 15:30:00,18.69,18.69,18.6,18.61,119400.0,14.5335,14.5335,14.4635,14.4713,119400.0
2007-08-16 09:30:00,18.52,18.68,18.52,18.53,260400.0,14.4013,14.5258,14.4013,14.4091,260400.0
2007-08-16 10:00:00,18.5,18.53,18.38,18.38,366800.0,14.3858,14.4091,14.2925,14.2925,366800.0
2007-08-16 10:30:00,18.43,18.52,18.43,18.49,66000.0,14.3314,14.4013,14.3314,14.378,66000.0
2007-08-16 11:00:00,18.49,18.61,18.48,18.58,145800.0,14.378,14.4713,14.3702,14.448,145800.0
2007-08-16 11:30:00,18.51,18.53,18.42,18.46,191400.0,14.3936,14.4091,14.3236,14.3547,191400.0
2007-08-16 12:00:00,18.46,18.46,18.33,18.35,252800.0,14.3547,14.3547,14.2536,14.2691,252800.0
2007-08-16 12:30:00,18.36,18.4,18.23,18.23,411200.0,14.2769,14.308,14.1758,14.1758,411200.0
2007-08-16 13:00:00,18.23,18.37,18.2,18.32,112200.0,14.1758,14.2847,14.1525,14.2458,112200.0
2007-08-16 13:30:00,18.39,18.41,18.34,18.41,99000.0,14.3002,14.3158,14.2614,14.3158,99000.0
2007-08-16 14:00:00,18.42,18.71,18.38,18.58,277600.0,14.3236,14.5491,14.2925,14.448,277600.0
2007-08-16 14:30:00,18.55,18.55,18.46,18.47,116200.0,14.4247,14.4247,14.3547,14.3625,116200.0
2007-08-16 15:00:00,18.43,18.46,18.33,18.42,447800.0,14.3314,14.3547,14.2536,14.3236,447800.0
2007-08-16 15:30:00,18.49,18.84,18.44,18.81,221600.0,14.378,14.6502,14.3391,14.6268,221600.0
2007-08-17 09:30:00,19.5,19.71,19.28,19.31,960600.0,15.1634,15.3267,14.9923,15.0156,960600.0
2007-08-17 10:00:00,19.21,19.63,19.1,19.14,1220000.0,14.9379,15.2645,14.8524,14.8835,1220000.0
2007-08-17 10:30:00,19.11,19.13,18.9,19.03,1154800.0,14.8601,14.8757,14.6968,14.7979,1154800.0
2007-08-17 11:00:00,19.04,19.16,19.02,19.11,365800.0,14.8057,14.899,14.7901,14.8601,365800.0
2007-08-17 11:30:00,19.1,19.18,19.08,19.13,138600.0,14.8524,14.9146,14.8368,14.8757,138600.0
2007-08-17 12:00:00,19.13,19.13,19.09,19.09,54800.0,14.8757,14.8757,14.8446,14.8446,54800.0
2007-08-17 12:30:00,19.09,19.14,19.05,19.05,138400.0,14.8446,14.8835,14.8135,14.8135,138400.0
2007-08-17 13:00:00,19.11,19.24,19.11,19.21,69400.0,14.8601,14.9612,14.8601,14.9379,69400.0
2007-08-17 13:30:00,19.17,19.21,19.11,19.11,44400.0,14.9068,14.9379,14.8601,14.8601,44400.0
2007-08-17 14:00:00,19.09,19.22,19.09,19.18,113000.0,14.8446,14.9457,14.8446,14.9146,113000.0
2007-08-17 14:30:00,19.14,19.15,19.14,19.15,12200.0,14.8835,14.8912,14.8835,14.8912,12200.0
2007-08-17 15:00:00,19.2,19.3,19.2,19.2,106800.0,14.9301,15.0079,14.9301,14.9301,106800.0
2007-08-17 15:30:00,19.26,19.29,19.23,19.27,206200.0,14.9768,15.0001,14.9534,14.9845,206200.0
2007-08-20 09:30:00,19.34,19.44,19.34,19.44,66600.0,15.039,15.1167,15.039,15.1167,66600.0
2007-08-20 10:00:00,19.45,19.5,19.4,19.47,320800.0,15.1245,15.1634,15.0856,15.1401,320800.0
2007-08-20 10:30:00,19.45,19.5,19.41,19.48,225200.0,15.1245,15.1634,15.0934,15.1478,225200.0
2007-08-20 11:00:00,19.48,19.49,19.45,19.45,98000.0,15.1478,15.1556,15.1245,15.1245,98000.0
2007-08-20 11:30:00,19.46,19.47,19.34,19.36,157200.0,15.1323,15.1401,15.039,15.0545,157200.0
2007-08-20 12:00:00,19.33,19.35,19.27,19.3,283000.0,15.0312,15.0468,14.9845,15.0079,283000.0
2007-08-20 12:30:00,19.3,19.3,19.21,19.21,293200.0,15.0079,15.0079,14.9379,14.9379,293200.0
2007-08-20 13:00:00,19.23,19.3,19.2,19.26,49800.0,14.9534,15.0079,14.9301,14.9768,49800.0
2007-08-20 13:30:00,19.26,19.26,19.26,19.26,0.0,14.9768,14.9768,14.9768,14.9768,0.0
2007-08-20 14:00:00,19.28,19.32,19.28,19.32,2200.0,14.9923,15.0234,14.9923,15.0234,2200.0
2007-08-20 14:30:00,19.35,19.42,19.33,19.39,185600.0,15.0468,15.1012,15.0312,15.0779,185600.0
2007-08-20 15:00:00,19.4,19.48,19.39,19.48,122000.0,15.0856,15.1478,15.0779,15.1478,122000.0
2007-08-20 15:30:00,19.47,19.47,19.38,19.41,301800.0,15.1401,15.1401,15.0701,15.0934,301800.0
2007-08-21 09:30:00,19.41,19.45,19.41,19.44,24400.0,15.0934,15.1245,15.0934,15.1167,24400.0
2007-08-21 10:00:00,19.41,19.41,19.32,19.36,55000.0,15.0934,15.0934,15.0234,15.0545,55000.0
2007-08-21 10:30:00,19.39,19.39,19.36,19.36,57200.0,15.0779,15.0779,15.0545,15.0545,57200.0
2007-08-21 11:00:00,19.36,19.4,19.31,19.35,240400.0,15.0545,15.0856,15.0156,15.0468,240400.0
2007-08-21 11:30:00,19.42,19.49,19.42,19.46,91800.0,15.1012,15.1556,15.1012,15.1323,91800.0
2007-08-21 12:00:00,19.49,19.55,19.48,19.55,37600.0,15.1556,15.2023,15.1478,15.2023,37600.0
2007-08-21 12:30:00,19.55,19.55,19.42,19.45,126800.0,15.2023,15.2023,15.1012,15.1245,126800.0
2007-08-21 13:00:00,19.46,19.52,19.44,19.51,22600.0,15.1323,15.1789,15.1167,15.1712,22600.0
2007-08-21 13:30:00,19.5,19.54,19.47,19.47,15000.0,15.1634,15.1945,15.1401,15.1401,15000.0
2007-08-21 14:00:00,19.47,19.52,19.47,19.5,57800.0,15.1401,15.1789,15.1401,15.1634,57800.0
2007-08-21 14:30:00,19.5,19.5,19.43,19.47,67600.0,15.1634,15.1634,15.109,15.1401,67600.0
2007-08-21 15:00:00,19.49,19.52,19.47,19.51,22800.0,15.1556,15.1789,15.1401,15.1712,22800.0
2007-08-21 15:30:00,19.52,19.55,19.52,19.53,478000.0,15.1789,15.2023,15.1789,15.1867,478000.0
2007-08-22 09:30:00,19.68,19.75,19.68,19.73,178400.0,15.3034,15.3578,15.3034,15.3422,178400.0
2007-08-22 10:00:00,19.7,19.74,19.69,19.69,132800.0,15.3189,15.35,15.3111,15.3111,132800.0
2007-08-22 10:30:00,19.71,19.74,19.7,19.71,77000.0,15.3267,15.35,15.3189,15.3267,77000.0
2007-08-22 11:00:00,19.7,19.7,19.66,19.68,59800.0,15.3189,15.3189,15.2878,15.3034,59800.0
2007-08-22 11:30:00,19.65,19.68,19.65,19.66,21200.0,15.28,15.3034,15.28,15.2878,21200.0
2007-08-22 12:00:00,19.67,19.7,19.65,19.65,18600.0,15.2956,15.3189,15.28,15.28,18600.0
2007-08-22 12:30:00,19.62,19.63,19.56,19.61,175600.0,15.2567,15.2645,15.2101,15.2489,175600.0
2007-08-22 13:00:00,19.61,19.63,19.57,19.57,53400.0,15.2489,15.2645,15.2178,15.2178,53400.0
2007-08-22 13:30:00,19.57,19.64,19.56,19.64,20600.0,15.2178,15.2723,15.2101,15.2723,20600.0
2007-08-22 14:00:00,19.63,19.65,19.6,19.61,966000.0,15.2645,15.28,15.2412,15.2489,966000.0
2007-08-22 14:30:00,19.61,19.67,19.6,19.65,33400.0,15.2489,15.2956,15.2412,15.28,33400.0
2007-08-22 15:00:00,19.65,19.71,19.63,19.68,85400.0,15.28,15.3267,15.2645,15.3034,85400.0
2007-08-22 15:30:00,19.7,19.74,19.69,19.72,111200.0,15.3189,15.35,15.3111,15.3345,111200.0
2007-08-23 09:30:00,19.82,19.82,19.61,19.64,358600.0,15.4122,15.4122,15.2489,15.2723,358600.0
2007-08-23 10:00:00,19.64,19.7,19.63,19.66,60800.0,15.2723,15.3189,15.2645,15.2878,60800.0
2007-08-23 10:30:00,19.65,19.7,19.65,19.68,212600.0,15.28,15.3189,15.28,15.3034,212600.0
2007-08-23 11:00:00,19.67,19.67,19.61,19.61,51800.0,15.2956,15.2956,15.2489,15.2489,51800.0
2007-08-23 11:30:00,19.59,19.61,19.53,19.53,73600.0,15.2334,15.2489,15.1867,15.1867,73600.0
2007-08-23 12:00:00,19.52,19.58,19.52,19.57,107800.0,15.1789,15.2256,15.1789,15.2178,107800.0
2007-08-23 12:30:00,19.57,19.63,19.52,19.55,43000.0,15.2178,15.2645,15.1789,15.2023,43000.0
2007-08-23 13:00:00,19.53,19.57,19.53,19.53,49200.0,15.1867,15.2178,15.1867,15.1867,49200.0
2007-08-23 13:30:00,19.52,19.6,19.52,19.6,39000.0,15.1789,15.2412,15.1789,15.2412,39000.0
2007-08-23 14:00:00,19.61,19.66,19.61,19.61,17400.0,15.2489,15.2878,15.2489,15.2489,17400.0
2007-08-23 14:30:00,19.63,19.64,19.56,19.56,297200.0,15.2645,15.2723,15.2101,15.2101,297200.0
2007-08-23 15:00:00,19.57,19.64,19.55,19.58,151400.0,15.2178,15.2723,15.2023,15.2256,151400.0
2007-08-23 15:30:00,19.58,19.61,19.53,19.56,129000.0,15.2256,15.2489,15.1867,15.2101,129000.0
2007-08-24 09:30:00,19.6,19.67,19.6,19.63,529400.0,15.2412,15.2956,15.2412,15.2645,529400.0
2007-08-24 10:00:00,19.64,19.76,19.64,19.72,97600.0,15.2723,15.3656,15.2723,15.3345,97600.0
2007-08-24 10:30:00,19.73,19.74,19.66,19.66,16800.0,15.3422,15.35,15.2878,15.2878,16800.0
2007-08-24 11:00:00,19.66,19.67,19.64,19.67,24000.0,15.2878,15.2956,15.2723,15.2956,24000.0
2007-08-24 11:30:00,19.65,19.68,19.64,19.67,10200.0,15.28,15.3034,15.2723,15.2956,10200.0
2007-08-24 12:00:00,19.67,19.74,19.65,19.72,51600.0,15.2956,15.35,15.28,15.3345,51600.0
2007-08-24 12:30:00,19.74,19.75,19.74,19.75,22000.0,15.35,15.3578,15.35,15.3578,22000.0
2007-08-24 13:00:00,19.74,19.82,19.74,19.8,273200.0,15.35,15.4122,15.35,15.3967,273200.0
2007-08-24 13:30:00,19.79,19.79,19.77,19.78,70200.0,15.3889,15.3889,15.3734,15.3811,70200.0
2007-08-24 14:00:00,19.78,19.84,19.78,19.81,60200.0,15.3811,15.4278,15.3811,15.4045,60200.0
2007-08-24 14:30:00,19.84,19.91,19.84,19.91,9000.0,15.4278,15.4822,15.4278,15.4822,9000.0
2007-08-24 15:00:00,19.91,19.91,19.86,19.9,44400.0,15.4822,15.4822,15.4433,15.4744,44400.0
2007-08-24 15:30:00,19.91,20.0,19.91,20.0,827000.0,15.4822,15.5522,15.4822,15.5522,827000.0
2007-08-27 09:30:00,20.03,20.06,19.93,19.97,180000.0,15.5755,15.5989,15.4978,15.5289,180000.0
2007-08-27 10:00:00,19.98,20.0,19.9,19.9,183800.0,15.5366,15.5522,15.4744,15.4744,183800.0
2007-08-27 10:30:00,19.9,19.91,19.87,19.91,125200.0,15.4744,15.4822,15.4511,15.4822,125200.0
2007-08-27 11:00:00,19.9,19.9,19.83,19.83,23000.0,15.4744,15.4744,15.42,15.42,23000.0
2007-08-27 11:30:00,19.86,19.86,19.83,19.84,14200.0,15.4433,15.4433,15.42,15.4278,14200.0
2007-08-27 12:00:00,19.83,19.88,19.83,19.88,413000.0,15.42,15.4589,15.42,15.4589,413000.0
2007-08-27 12:30:00,19.89,19.9,19.89,19.9,154600.0,15.4667,15.4744,15.4667,15.4744,154600.0
2007-08-27 13:00:00,19.89,19.93,19.89,19.93,213200.0,15.4667,15.4978,15.4667,15.4978,213200.0
2007-08-27 13:30:00,19.91,19.91,19.86,19.86,23800.0,15.4822,15.4822,15.4433,15.4433,23800.0
2007-08-27 14:00:00,19.89,19.92,19.89,19.92,25000.0,15.4667,15.49,15.4667,15.49,25000.0
2007-08-27 14:30:00,19.94,19.96,19.89,19.89,19000.0,15.5055,15.5211,15.4667,15.4667,19000.0
2007-08-27 15:00:00,19.9,19.9,19.86,19.89,11000.0,15.4744,15.4744,15.4433,15.4667,11000.0
2007-08-27 15:30:00,19.86,19.86,19.76,19.78,92400.0,15.4433,15.4433,15.3656,15.3811,92400.0
2007-08-28 09:30:00,19.65,19.65,19.47,19.47,389400.0,15.28,15.28,15.1401,15.1401,389400.0
2007-08-28 10:00:00,19.47,19.53,19.43,19.52,292800.0,15.1401,15.1867,15.109,15.1789,292800.0
2007-08-28 10:30:00,19.52,19.53,19.45,19.47,100600.0,15.1789,15.1867,15.1245,15.1401,100600.0
2007-08-28 11:00:00,19.48,19.48,19.43,19.44,55000.0,15.1478,15.1478,15.109,15.1167,55000.0
2007-08-28 11:30:00,19.48,19.48,19.39,19.39,25200.0,15.1478,15.1478,15.0779,15.0779,25200.0
2007-08-28 12:00:00,19.41,19.43,19.4,19.43,13000.0,15.0934,15.109,15.0856,15.109,13000.0
2007-08-28 12:30:00,19.44,19.49,19.44,19.49,1000.0,15.1167,15.1556,15.1167,15.1556,1000.0
2007-08-28 13:00:00,19.49,19.49,19.43,19.47,276200.0,15.1556,15.1556,15.109,15.1401,276200.0
2007-08-28 13:30:00,19.48,19.48,19.47,19.48,201000.0,15.1478,15.1478,15.1401,15.1478,201000.0
2007-08-28 14:00:00,19.48,19.48,19.43,19.45,76200.0,15.1478,15.1478,15.109,15.1245,76200.0
2007-08-28 14:30:00,19.46,19.46,19.39,19.39,32200.0,15.1323,15.1323,15.0779,15.0779,32200.0
2007-08-28 15:00:00,19.38,19.41,19.37,19.37,62400.0,15.0701,15.0934,15.0623,15.0623,62400.0
2007-08-28 15:30:00,19.34,19.34,19.22,19.25,44200.0,15.039,15.039,14.9457,14.969,44200.0
2007-08-29 09:30:00,19.42,19.43,19.38,19.38,223400.0,15.1012,15.109,15.0701,15.0701,223400.0
2007-08-29 10:00:00,19.34,19.39,19.33,19.39,150200.0,15.039,15.0779,15.0312,15.0779,150200.0
2007-08-29 10:30:00,19.38,19.43,19.35,19.43,208200.0,15.0701,15.109,15.0468,15.109,208200.0
2007-08-29 11:00:00,19.43,19.49,19.43,19.43,10800.0,15.109,15.1556,15.109,15.109,10800.0
2007-08-29 11:30:00,19.44,19.5,19.44,19.49,27200.0,15.1167,15.1634,15.1167,15.1556,27200.0
2007-08-29 12:00:00,19.49,19.5,19.47,19.47,12400.0,15.1556,15.1634,15.1401,15.1401,12400.0
2007-08-29 12:30:00,19.47,19.47,19.42,19.42,10200.0,15.1401,15.1401,15.1012,15.1012,10200.0
2007-08-29 13:00:00,19.43,19.46,19.41,19.41,27800.0,15.109,15.1323,15.0934,15.0934,27800.0
2007-08-29 13:30:00,19.41,19.47,19.41,19.45,13200.0,15.0934,15.1401,15.0934,15.1245,13200.0
2007-08-29 14:00:00,19.46,19.57,19.46,19.56,101200.0,15.1323,15.2178,15.1323,15.2101,101200.0
2007-08-29 14:30:00,19.57,19.65,19.56,19.61,362200.0,15.2178,15.28,15.2101,15.2489,362200.0
2007-08-29 15:00:00,19.64,19.78,19.64,19.72,764600.0,15.2723,15.3811,15.2723,15.3345,764600.0
2007-08-29 15:30:00,19.74,19.84,19.73,19.84,169800.0,15.35,15.4278,15.3422,15.4278,169800.0
2007-08-30 09:30:00,19.5,19.66,19.5,19.63,167400.0,15.1634,15.2878,15.1634,15.2645,167400.0
2007-08-30 10:00:00,19.64,19.68,19.6,19.62,67600.0,15.2723,15.3034,15.2412,15.2567,67600.0
2007-08-30 10:30:00,19.62,19.62,19.55,19.6,42800.0,15.2567,15.2567,15.2023,15.2412,42800.0
2007-08-30 11:00:00,19.6,19.72,19.6,19.65,43000.0,15.2412,15.3345,15.2412,15.28,43000.0
2007-08-30 11:30:00,19.64,19.68,19.64,19.64,11600.0,15.2723,15.3034,15.2723,15.2723,11600.0
2007-08-30 12:00:00,19.63,19.63,19.47,19.5,213000.0,15.2645,15.2645,15.1401,15.1634,213000.0
2007-08-30 12:30:00,19.53,19.59,19.53,19.59,12400.0,15.1867,15.2334,15.1867,15.2334,12400.0
2007-08-30 13:00:00,19.59,19.59,19.53,19.53,10200.0,15.2334,15.2334,15.1867,15.1867,10200.0
2007-08-30 13:30:00,19.53,19.56,19.5,19.54,42200.0,15.1867,15.2101,15.1634,15.1945,42200.0
2007-08-30 14:00:00,19.56,19.56,19.49,19.5,359200.0,15.2101,15.2101,15.1556,15.1634,359200.0
2007-08-30 14:30:00,19.5,19.5,19.36,19.4,1041000.0,15.1634,15.1634,15.0545,15.0856,1041000.0
2007-08-30 15:00:00,19.4,19.56,19.4,19.54,167000.0,15.0856,15.2101,15.0856,15.1945,167000.0
2007-08-30 15:30:00,19.54,19.55,19.5,19.55,97600.0,15.1945,15.2023,15.1634,15.2023,97600.0
2007-08-31 09:30:00,19.92,19.92,19.78,19.8,15400.0,15.49,15.49,15.3811,15.3967,15400.0
2007-08-31 10:00:00,19.79,19.79,19.65,19.72,78000.0,15.3889,15.3889,15.28,15.3345,78000.0
2007-08-31 10:30:00,19.73,19.75,19.73,19.73,13400.0,15.3422,15.3578,15.3422,15.3422,13400.0
2007-08-31 11:00:00,19.71,19.72,19.67,19.68,12200.0,15.3267,15.3345,15.2956,15.3034,12200.0
2007-08-31 11:30:00,19.7,19.78,19.7,19.77,13000.0,15.3189,15.3811,15.3189,15.3734,13000.0
2007-08-31 12:00:00,19.78,19.84,19.76,19.84,6600.0,15.3811,15.4278,15.3656,15.4278,6600.0
2007-08-31 12:30:00,19.84,19.88,19.83,19.85,85400.0,15.4278,15.4589,15.42,15.4356,85400.0
2007-08-31 13:00:00,19.86,19.86,19.83,19.86,27000.0,15.4433,15.4433,15.42,15.4433,27000.0
2007-08-31 13:30:00,19.87,19.87,19.83,19.83,186200.0,15.4511,15.4511,15.42,15.42,186200.0
2007-08-31 14:00:00,19.85,19.88,19.85,19.86,101800.0,15.4356,15.4589,15.4356,15.4433,101800.0
2007-08-31 14:30:00,19.86,19.9,19.85,19.88,75600.0,15.4433,15.4744,15.4356,15.4589,75600.0
2007-08-31 15:00:00,19.87,19.91,19.86,19.89,86600.0,15.4511,15.4822,15.4433,15.4667,86600.0
2007-08-31 15:30:00,19.9,19.96,19.84,19.85,164000.0,15.4744,15.5211,15.4278,15.4356,164000.0
2007-09-04 09:30:00,19.82,19.88,19.81,19.86,343000.0,15.4122,15.4589,15.4045,15.4433,343000.0
2007-09-04 10:00:00,19.87,19.89,19.86,19.87,202000.0,15.4511,15.4667,15.4433,15.4511,202000.0
2007-09-04 10:30:00,19.88,19.91,19.85,19.88,864800.0,15.4589,15.4822,15.4356,15.4589,864800.0
2007-09-04 11:00:00,19.86,19.91,19.85,19.9,155000.0,15.4433,15.4822,15.4356,15.4744,155000.0
2007-09-04 11:30:00,19.9,19.92,19.89,19.89,8400.0,15.4744,15.49,15.4667,15.4667,8400.0
2007-09-04 12:00:00,19.88,19.88,19.86,19.88,30600.0,15.4589,15.4589,15.4433,15.4589,30600.0
2007-09-04 12:30:00,19.87,19.88,19.86,19.88,12400.0,15.4511,15.4589,15.4433,15.4589,12400.0
2007-09-04 13:00:00,19.86,19.89,19.85,19.85,7200.0,15.4433,15.4667,15.4356,15.4356,7200.0
2007-09-04 13:30:00,19.84,19.87,19.84,19.86,54200.0,15.4278,15.4511,15.4278,15.4433,54200.0
2007-09-04 14:00:00,19.85,19.9,19.85,19.89,53400.0,15.4356,15.4744,15.4356,15.4667,53400.0
2007-09-04 14:30:00,19.89,19.9,19.88,19.88,15200.0,15.4667,15.4744,15.4589,15.4589,15200.0
2007-09-04 15:00:00,19.86,19.93,19.86,19.93,38000.0,15.4433,15.4978,15.4433,15.4978,38000.0
2007-09-04 15:30:00,19.92,19.92,19.8,19.81,126800.0,15.49,15.49,15.3967,15.4045,126800.0
2007-09-05 09:30:00,19.53,19.56,19.44,19.5,440800.0,15.1867,15.2101,15.1167,15.1634,440800.0
2007-09-05 10:00:00,19.48,19.48,19.35,19.41,121400.0,15.1478,15.1478,15.0468,15.0934,121400.0
2007-09-05 10:30:00,19.41,19.47,19.41,19.44,68200.0,15.0934,15.1401,15.0934,15.1167,68200.0
2007-09-05 11:00:00,19.44,19.44,19.34,19.34,8400.0,15.1167,15.1167,15.039,15.039,8400.0
2007-09-05 11:30:00,19.34,19.36,19.29,19.36,211600.0,15.039,15.0545,15.0001,15.0545,211600.0
2007-09-05 12:00:00,19.37,19.41,19.35,19.41,37200.0,15.0623,15.0934,15.0468,15.0934,37200.0
2007-09-05 12:30:00,19.42,19.44,19.41,19.42,174600.0,15.1012,15.1167,15.0934,15.1012,174600.0
2007-09-05 13:00:00,19.46,19.46,19.45,19.45,13800.0,15.1323,15.1323,15.1245,15.1245,13800.0
2007-09-05 13:30:00,19.41,19.43,19.41,19.41,51200.0,15.0934,15.109,15.0934,15.0934,51200.0
2007-09-05 14:00:00,19.41,19.41,19.34,19.34,265200.0,15.0934,15.0934,15.039,15.039,265200.0
2007-09-05 14:30:00,19.36,19.43,19.36,19.36,311800.0,15.0545,15.109,15.0545,15.0545,311800.0
2007-09-05 15:00:00,19.42,19.44,19.39,19.4,128000.0,15.1012,15.1167,15.0779,15.0856,128000.0
2007-09-05 15:30:00,19.41,19.5,19.41,19.43,368400.0,15.0934,15.1634,15.0934,15.109,368400.0
2007-09-06 09:30:00,19.75,19.75,19.46,19.46,355400.0,15.3578,15.3578,15.1323,15.1323,355400.0
2007-09-06 10:00:00,19.47,19.47,19.33,19.36,117800.0,15.1401,15.1401,15.0312,15.0545,117800.0
2007-09-06 10:30:00,19.36,19.52,19.36,19.52,60200.0,15.0545,15.1789,15.0545,15.1789,60200.0
2007-09-06 11:00:00,19.46,19.53,19.46,19.51,57200.0,15.1323,15.1867,15.1323,15.1712,57200.0
2007-09-06 11:30:00,19.53,19.54,19.5,19.53,57200.0,15.1867,15.1945,15.1634,15.1867,57200.0
2007-09-06 12:00:00,19.57,19.59,19.55,19.55,14600.0,15.2178,15.2334,15.2023,15.2023,14600.0
2007-09-06 12:30:00,19.55,19.55,19.53,19.53,10200.0,15.2023,15.2023,15.1867,15.1867,10200.0
2007-09-06 13:00:00,19.48,19.48,19.46,19.48,1800.0,15.1478,15.1478,15.1323,15.1478,1800.0
2007-09-06 13:30:00,19.45,19.46,19.45,19.46,4200.0,15.1245,15.1323,15.1245,15.1323,4200.0
2007-09-06 14:00:00,19.49,19.49,19.48,19.48,23400.0,15.1556,15.1556,15.1478,15.1478,23400.0
2007-09-06 14:30:00,19.46,19.49,19.46,19.47,27400.0,15.1323,15.1556,15.1323,15.1401,27400.0
2007-09-06 15:00:00,19.47,19.5,19.45,19.45,64600.0,15.1401,15.1634,15.1245,15.1245,64600.0
2007-09-06 15:30:00,19.45,19.47,19.42,19.45,43200.0,15.1245,15.1401,15.1012,15.1245,43200.0
2007-09-07 09:30:00,19.06,19.06,18.95,19.03,201600.0,14.8212,14.8212,14.7357,14.7979,201600.0
2007-09-07 10:00:00,19.02,19.06,18.98,19.03,247600.0,14.7901,14.8212,14.759,14.7979,247600.0
2007-09-07 10:30:00,19.0,19.0,18.91,18.93,314200.0,14.7746,14.7746,14.7046,14.7202,314200.0
2007-09-07 11:00:00,18.92,18.94,18.85,18.85,270200.0,14.7124,14.7279,14.6579,14.6579,270200.0
2007-09-07 11:30:00,18.84,19.2,18.83,19.1,5867200.0,14.6502,14.9301,14.6424,14.8524,5867200.0
2007-09-07 12:00:00,19.13,19.14,19.04,19.08,993800.0,14.8757,14.8835,14.8057,14.8368,993800.0
2007-09-07 12:30:00,19.09,19.11,19.01,19.02,159000.0,14.8446,14.8601,14.7824,14.7901,159000.0
2007-09-07 13:00:00,19.02,19.09,19.02,19.04,82600.0,14.7901,14.8446,14.7901,14.8057,82600.0
2007-09-07 13:30:00,19.04,19.04,18.93,18.96,364800.0,14.8057,14.8057,14.7202,14.7435,364800.0
2007-09-07 14:00:00,18.93,18.95,18.92,18.93,144200.0,14.7202,14.7357,14.7124,14.7202,144200.0
2007-09-07 14:30:00,18.92,18.92,18.83,18.83,80200.0,14.7124,14.7124,14.6424,14.6424,80200.0
2007-09-07 15:00:00,18.83,18.89,18.83,18.83,89200.0,14.6424,14.6891,14.6424,14.6424,89200.0
2007-09-07 15:30:00,18.85,18.91,18.83,18.91,260800.0,14.6579,14.7046,14.6424,14.7046,260800.0
2007-09-10 09:30:00,19.0,19.04,18.81,18.81,186200.0,14.7746,14.8057,14.6268,14.6268,186200.0
2007-09-10 10:00:00,18.81,18.82,18.66,18.66,124400.0,14.6268,14.6346,14.5102,14.5102,124400.0
2007-09-10 10:30:00,18.65,18.65,18.57,18.61,425000.0,14.5024,14.5024,14.4402,14.4713,425000.0
2007-09-10 11:00:00,18.6,18.6,18.53,18.55,117000.0,14.4635,14.4635,14.4091,14.4247,117000.0
2007-09-10 11:30:00,18.54,18.58,18.51,18.54,185200.0,14.4169,14.448,14.3936,14.4169,185200.0
2007-09-10 12:00:00,18.57,18.58,18.53,18.58,59000.0,14.4402,14.448,14.4091,14.448,59000.0
2007-09-10 12:30:00,18.58,18.6,18.54,18.56,407200.0,14.448,14.4635,14.4169,14.4324,407200.0
2007-09-10 13:00:00,18.56,18.61,18.55,18.61,156000.0,14.4324,14.4713,14.4247,14.4713,156000.0
2007-09-10 13:30:00,18.61,18.66,18.61,18.61,70600.0,14.4713,14.5102,14.4713,14.4713,70600.0
2007-09-10 14:00:00,18.61,18.67,18.59,18.67,127400.0,14.4713,14.518,14.4558,14.518,127400.0
2007-09-10 14:30:00,18.68,18.72,18.66,18.68,142600.0,14.5258,14.5569,14.5102,14.5258,142600.0
2007-09-10 15:00:00,18.7,18.83,18.67,18.79,329200.0,14.5413,14.6424,14.518,14.6113,329200.0
2007-09-10 15:30:00,18.78,18.79,18.65,18.67,73000.0,14.6035,14.6113,14.5024,14.518,73000.0
2007-09-11 09:30:00,18.78,18.91,18.77,18.88,720600.0,14.6035,14.7046,14.5957,14.6813,720600.0
2007-09-11 10:00:00,18.88,18.91,18.84,18.89,223600.0,14.6813,14.7046,14.6502,14.6891,223600.0
2007-09-11 10:30:00,18.9,18.9,18.86,18.87,195600.0,14.6968,14.6968,14.6657,14.6735,195600.0
2007-09-11 11:00:00,18.88,18.88,18.85,18.88,156000.0,14.6813,14.6813,14.6579,14.6813,156000.0
2007-09-11 11:30:00,18.88,18.9,18.85,18.86,231600.0,14.6813,14.6968,14.6579,14.6657,231600.0
2007-09-11 12:00:00,18.86,18.9,18.84,18.9,132200.0,14.6657,14.6968,14.6502,14.6968,132200.0
2007-09-11 12:30:00,18.89,18.93,18.89,18.9,329400.0,14.6891,14.7202,14.6891,14.6968,329400.0
2007-09-11 13:00:00,18.92,18.93,18.86,18.89,83000.0,14.7124,14.7202,14.6657,14.6891,83000.0
2007-09-11 13:30:00,18.89,18.95,18.89,18.95,265800.0,14.6891,14.7357,14.6891,14.7357,265800.0
2007-09-11 14:00:00,18.95,19.06,18.95,19.05,586000.0,14.7357,14.8212,14.7357,14.8135,586000.0
2007-09-11 14:30:00,19.05,19.05,18.99,19.0,136000.0,14.8135,14.8135,14.7668,14.7746,136000.0
2007-09-11 15:00:00,19.0,19.06,19.0,19.04,263600.0,14.7746,14.8212,14.7746,14.8057,263600.0
2007-09-11 15:30:00,19.04,19.1,18.99,19.08,302600.0,14.8057,14.8524,14.7668,14.8368,302600.0
2007-09-12 09:30:00,19.1,19.11,19.06,19.11,76600.0,14.8524,14.8601,14.8212,14.8601,76600.0
2007-09-12 10:00:00,19.09,19.1,19.0,19.05,101400.0,14.8446,14.8524,14.7746,14.8135,101400.0
2007-09-12 10:30:00,19.04,19.09,19.03,19.03,366400.0,14.8057,14.8446,14.7979,14.7979,366400.0
2007-09-12 11:00:00,19.03,19.11,19.03,19.1,282200.0,14.7979,14.8601,14.7979,14.8524,282200.0
2007-09-12 11:30:00,19.09,19.11,19.07,19.07,31600.0,14.8446,14.8601,14.829,14.829,31600.0
2007-09-12 12:00:00,19.07,19.09,19.03,19.04,57800.0,14.829,14.8446,14.7979,14.8057,57800.0
2007-09-12 12:30:00,19.03,19.06,19.02,19.05,21200.0,14.7979,14.8212,14.7901,14.8135,21200.0
2007-09-12 13:00:00,19.03,19.04,19.0,19.02,22600.0,14.7979,14.8057,14.7746,14.7901,22600.0
2007-09-12 13:30:00,19.02,19.06,19.02,19.06,17000.0,14.7901,14.8212,14.7901,14.8212,17000.0
2007-09-12 14:00:00,19.05,19.11,19.04,19.04,34000.0,14.8135,14.8601,14.8057,14.8057,34000.0
2007-09-12 14:30:00,19.04,19.07,19.03,19.05,134600.0,14.8057,14.829,14.7979,14.8135,134600.0
2007-09-12 15:00:00,19.05,19.06,19.0,19.0,331000.0,14.8135,14.8212,14.7746,14.7746,331000.0
2007-09-12 15:30:00,19.0,19.03,18.95,18.96,608200.0,14.7746,14.7979,14.7357,14.7435,608200.0
2007-09-13 09:30:00,19.13,19.13,18.95,19.04,187800.0,14.8757,14.8757,14.7357,14.8057,187800.0
2007-09-13 10:00:00,19.01,19.07,18.99,19.06,373200.0,14.7824,14.829,14.7668,14.8212,373200.0
2007-09-13 10:30:00,19.05,19.12,19.05,19.11,350000.0,14.8135,14.8679,14.8135,14.8601,350000.0
2007-09-13 11:00:00,19.11,19.23,19.1,19.21,225000.0,14.8601,14.9534,14.8524,14.9379,225000.0
2007-09-13 11:30:00,19.21,19.22,19.18,19.21,207400.0,14.9379,14.9457,14.9146,14.9379,207400.0
2007-09-13 12:00:00,19.22,19.26,19.2,19.26,101600.0,14.9457,14.9768,14.9301,14.9768,101600.0
2007-09-13 12:30:00,19.26,19.31,19.26,19.31,697800.0,14.9768,15.0156,14.9768,15.0156,697800.0
2007-09-13 13:00:00,19.3,19.45,19.3,19.43,83600.0,15.0079,15.1245,15.0079,15.109,83600.0
2007-09-13 13:30:00,19.41,19.43,19.35,19.35,425200.0,15.0934,15.109,15.0468,15.0468,425200.0
2007-09-13 14:00:00,19.35,19.36,19.28,19.28,206400.0,15.0468,15.0545,14.9923,14.9923,206400.0
2007-09-13 14:30:00,19.26,19.35,19.26,19.34,73400.0,14.9768,15.0468,14.9768,15.039,73400.0
2007-09-13 15:00:00,19.34,19.39,19.29,19.32,113400.0,15.039,15.0779,15.0001,15.0234,113400.0
2007-09-13 15:30:00,19.31,19.33,19.23,19.24,418000.0,15.0156,15.0312,14.9534,14.9612,418000.0
2007-09-14 09:30:00,19.04,19.23,19.0,19.21,188600.0,14.8057,14.9534,14.7746,14.9379,188600.0
2007-09-14 10:00:00,19.23,19.3,19.23,19.27,136200.0,14.9534,15.0079,14.9534,14.9845,136200.0
2007-09-14 10:30:00,19.27,19.35,19.27,19.3,208000.0,14.9845,15.0468,14.9845,15.0079,208000.0
2007-09-14 11:00:00,19.3,19.3,19.23,19.28,140400.0,15.0079,15.0079,14.9534,14.9923,140400.0
2007-09-14 11:30:00,19.28,19.41,19.28,19.36,102400.0,14.9923,15.0934,14.9923,15.0545,102400.0
2007-09-14 12:00:00,19.4,19.4,19.34,19.35,142000.0,15.0856,15.0856,15.039,15.0468,142000.0
2007-09-14 12:30:00,19.36,19.37,19.33,19.35,10800.0,15.0545,15.0623,15.0312,15.0468,10800.0
2007-09-14 13:00:00,19.36,19.41,19.36,19.41,124600.0,15.0545,15.0934,15.0545,15.0934,124600.0
2007-09-14 13:30:00,19.4,19.41,19.38,19.41,31800.0,15.0856,15.0934,15.0701,15.0934,31800.0
2007-09-14 14:00:00,19.4,19.42,19.39,19.4,56400.0,15.0856,15.1012,15.0779,15.0856,56400.0
2007-09-14 14:30:00,19.4,19.4,19.36,19.38,37600.0,15.0856,15.0856,15.0545,15.0701,37600.0
2007-09-14 15:00:00,19.39,19.42,19.37,19.4,108400.0,15.0779,15.1012,15.0623,15.0856,108400.0
2007-09-14 15:30:00,19.38,19.43,19.38,19.42,257800.0,15.0701,15.109,15.0701,15.1012,257800.0
2007-09-17 09:30:00,19.31,19.31,19.28,19.31,50400.0,15.0156,15.0156,14.9923,15.0156,50400.0
2007-09-17 10:00:00,19.3,19.33,19.25,19.29,198000.0,15.0079,15.0312,14.969,15.0001,198000.0
2007-09-17 10:30:00,19.29,19.3,19.25,19.28,357800.0,15.0001,15.0079,14.969,14.9923,357800.0
2007-09-17 11:00:00,19.28,19.29,19.26,19.26,139000.0,14.9923,15.0001,14.9768,14.9768,139000.0
2007-09-17 11:30:00,19.25,19.25,19.21,19.22,282000.0,14.969,14.969,14.9379,14.9457,282000.0
2007-09-17 12:00:00,19.22,19.24,19.19,19.24,66800.0,14.9457,14.9612,14.9223,14.9612,66800.0
2007-09-17 12:30:00,19.24,19.29,19.24,19.29,198400.0,14.9612,15.0001,14.9612,15.0001,198400.0
2007-09-17 13:00:00,19.3,19.3,19.27,19.28,67800.0,15.0079,15.0079,14.9845,14.9923,67800.0
2007-09-17 13:30:00,19.27,19.3,19.25,19.25,100200.0,14.9845,15.0079,14.969,14.969,100200.0
2007-09-17 14:00:00,19.26,19.3,19.25,19.3,123000.0,14.9768,15.0079,14.969,15.0079,123000.0
2007-09-17 14:30:00,19.31,19.33,19.28,19.3,55200.0,15.0156,15.0312,14.9923,15.0079,55200.0
2007-09-17 15:00:00,19.28,19.34,19.27,19.29,131600.0,14.9923,15.039,14.9845,15.0001,131600.0
2007-09-17 15:30:00,19.29,19.29,19.21,19.21,428600.0,15.0001,15.0001,14.9379,14.9379,428600.0
2007-09-18 09:30:00,19.4,19.41,19.36,19.41,285400.0,15.0856,15.0934,15.0545,15.0934,285400.0
2007-09-18 10:00:00,19.41,19.51,19.41,19.51,90800.0,15.0934,15.1712,15.0934,15.1712,90800.0
2007-09-18 10:30:00,19.52,19.57,19.5,19.57,398000.0,15.1789,15.2178,15.1634,15.2178,398000.0
2007-09-18 11:00:00,19.57,19.63,19.54,19.6,123800.0,15.2178,15.2645,15.1945,15.2412,123800.0
2007-09-18 11:30:00,19.61,19.61,19.58,19.6,70800.0,15.2489,15.2489,15.2256,15.2412,70800.0
2007-09-18 12:00:00,19.6,19.61,19.55,19.55,21400.0,15.2412,15.2489,15.2023,15.2023,21400.0
2007-09-18 12:30:00,19.57,19.61,19.56,19.59,70200.0,15.2178,15.2489,15.2101,15.2334,70200.0
2007-09-18 13:00:00,19.6,19.61,19.55,19.58,74400.0,15.2412,15.2489,15.2023,15.2256,74400.0
2007-09-18 13:30:00,19.58,19.6,19.57,19.59,157400.0,15.2256,15.2412,15.2178,15.2334,157400.0
2007-09-18 14:00:00,19.59,231.54,19.54,19.85,589000.0,15.2334,180.0478,15.1945,15.4356,589000.0
2007-09-18 14:30:00,19.86,20.06,19.86,19.99,1082200.0,15.4433,15.5989,15.4433,15.5444,1082200.0
2007-09-18 15:00:00,19.99,20.17,19.97,20.17,744200.0,15.5444,15.6844,15.5289,15.6844,744200.0
2007-09-18 15:30:00,20.16,21.69,20.14,20.18,977600.0,15.6766,16.8664,15.6611,15.6922,977600.0
2007-09-19 09:30:00,20.41,20.58,20.41,20.54,725800.0,15.871,16.0032,15.871,15.9721,725800.0
2007-09-19 10:00:00,20.52,20.52,20.48,20.51,477400.0,15.9566,15.9566,15.9255,15.9488,477400.0
2007-09-19 10:30:00,20.5,20.52,20.45,20.52,514200.0,15.941,15.9566,15.9021,15.9566,514200.0
2007-09-19 11:00:00,20.53,20.56,20.52,20.54,35000.0,15.9643,15.9877,15.9566,15.9721,35000.0
2007-09-19 11:30:00,20.54,20.54,20.45,20.46,318800.0,15.9721,15.9721,15.9021,15.9099,318800.0
2007-09-19 12:00:00,20.45,20.47,20.42,20.44,253200.0,15.9021,15.9177,15.8788,15.8943,253200.0
2007-09-19 12:30:00,20.43,20.46,20.4,20.45,354200.0,15.8866,15.9099,15.8632,15.9021,354200.0
2007-09-19 13:00:00,20.45,20.45,20.38,20.41,403000.0,15.9021,15.9021,15.8477,15.871,403000.0
2007-09-19 13:30:00,20.4,20.4,20.36,20.38,494000.0,15.8632,15.8632,15.8321,15.8477,494000.0
2007-09-19 14:00:00,20.36,20.36,20.2,20.23,973400.0,15.8321,15.8321,15.7077,15.7311,973400.0
2007-09-19 14:30:00,20.23,20.3,20.22,20.29,42400.0,15.7311,15.7855,15.7233,15.7777,42400.0
2007-09-19 15:00:00,20.29,20.34,20.26,20.29,355000.0,15.7777,15.8166,15.7544,15.7777,355000.0
2007-09-19 15:30:00,20.29,20.3,20.25,20.25,152600.0,15.7777,15.7855,15.7466,15.7466,152600.0
2007-09-20 09:30:00,20.17,20.17,19.9,20.05,537400.0,15.6844,15.6844,15.4744,15.5911,537400.0
2007-09-20 10:00:00,20.04,20.1,19.99,19.99,459800.0,15.5833,15.63,15.5444,15.5444,459800.0
2007-09-20 10:30:00,19.97,19.99,19.92,19.97,41400.0,15.5289,15.5444,15.49,15.5289,41400.0
2007-09-20 11:00:00,19.97,19.99,19.96,19.97,114600.0,15.5289,15.5444,15.5211,15.5289,114600.0
2007-09-20 11:30:00,19.98,19.98,19.93,19.95,29400.0,15.5366,15.5366,15.4978,15.5133,29400.0
2007-09-20 12:00:00,19.97,19.99,19.93,19.93,61600.0,15.5289,15.5444,15.4978,15.4978,61600.0
2007-09-20 12:30:00,19.92,19.94,19.91,19.94,75800.0,15.49,15.5055,15.4822,15.5055,75800.0
2007-09-20 13:00:00,19.95,19.96,19.91,19.91,92400.0,15.5133,15.5211,15.4822,15.4822,92400.0
2007-09-20 13:30:00,19.92,19.95,19.89,19.95,66800.0,15.49,15.5133,15.4667,15.5133,66800.0
2007-09-20 14:00:00,19.95,19.96,19.86,19.88,161200.0,15.5133,15.5211,15.4433,15.4589,161200.0
2007-09-20 14:30:00,19.86,19.87,19.75,19.76,992400.0,15.4433,15.4511,15.3578,15.3656,992400.0
2007-09-20 15:00:00,19.76,19.85,19.73,19.84,325400.0,15.3656,15.4356,15.3422,15.4278,325400.0
2007-09-20 15:30:00,19.83,19.93,19.83,19.9,654200.0,15.42,15.4978,15.42,15.4744,654200.0
2007-09-21 09:30:00,19.95,19.96,19.81,19.81,383200.0,15.5245,15.5322,15.4155,15.4155,383200.0
2007-09-21 10:00:00,19.81,19.83,19.77,19.8,274000.0,15.4155,15.4311,15.3844,15.4077,274000.0
2007-09-21 10:30:00,19.8,19.81,19.75,19.79,1209800.0,15.4077,15.4155,15.3688,15.3999,1209800.0
2007-09-21 11:00:00,19.78,19.85,19.78,19.85,621400.0,15.3922,15.4466,15.3922,15.4466,621400.0
2007-09-21 11:30:00,19.86,19.88,19.85,19.88,216600.0,15.4544,15.47,15.4466,15.47,216600.0
2007-09-21 12:00:00,19.88,19.88,19.83,19.84,176200.0,15.47,15.47,15.4311,15.4389,176200.0
2007-09-21 12:30:00,19.85,19.89,19.83,19.85,141400.0,15.4466,15.4778,15.4311,15.4466,141400.0
2007-09-21 13:00:00,19.85,19.86,19.84,19.84,307800.0,15.4466,15.4544,15.4389,15.4389,307800.0
2007-09-21 13:30:00,19.85,19.85,19.82,19.82,76600.0,15.4466,15.4466,15.4233,15.4233,76600.0
2007-09-21 14:00:00,19.82,19.84,19.81,19.84,89000.0,15.4233,15.4389,15.4155,15.4389,89000.0
2007-09-21 14:30:00,19.84,19.85,19.79,19.82,174400.0,15.4389,15.4466,15.3999,15.4233,174400.0
2007-09-21 15:00:00,19.83,19.86,19.82,19.84,80000.0,15.4311,15.4544,15.4233,15.4389,80000.0
2007-09-21 15:30:00,19.85,19.85,19.82,19.83,214800.0,15.4466,15.4466,15.4233,15.4311,214800.0
2007-09-24 09:30:00,19.89,19.92,19.82,19.82,226800.0,15.4778,15.5011,15.4233,15.4233,226800.0
2007-09-24 10:00:00,19.82,19.89,19.78,19.89,919200.0,15.4233,15.4778,15.3922,15.4778,919200.0
2007-09-24 10:30:00,19.88,19.9,19.83,19.84,435400.0,15.47,15.4855,15.4311,15.4389,435400.0
2007-09-24 11:00:00,19.84,19.89,19.83,19.86,267800.0,15.4389,15.4778,15.4311,15.4544,267800.0
2007-09-24 11:30:00,19.86,19.86,19.81,19.84,420600.0,15.4544,15.4544,15.4155,15.4389,420600.0
2007-09-24 12:00:00,19.84,19.9,19.83,19.89,385000.0,15.4389,15.4855,15.4311,15.4778,385000.0
2007-09-24 12:30:00,19.9,19.9,19.86,19.86,28000.0,15.4855,15.4855,15.4544,15.4544,28000.0
2007-09-24 13:00:00,19.86,19.86,19.74,19.74,563400.0,15.4544,15.4544,15.361,15.361,563400.0
2007-09-24 13:30:00,19.73,19.73,19.67,19.71,590800.0,15.3533,15.3533,15.3066,15.3377,590800.0
2007-09-24 14:00:00,19.72,19.72,19.66,19.66,186600.0,15.3455,15.3455,15.2988,15.2988,186600.0
2007-09-24 14:30:00,19.66,19.67,19.63,19.67,207000.0,15.2988,15.3066,15.2754,15.3066,207000.0
2007-09-24 15:00:00,19.66,19.68,19.63,19.68,359000.0,15.2988,15.3143,15.2754,15.3143,359000.0
2007-09-24 15:30:00,19.68,19.68,19.64,19.64,79200.0,15.3143,15.3143,15.2832,15.2832,79200.0
2007-09-25 09:30:00,19.4,19.4,19.1,19.2,1330800.0,15.0965,15.0965,14.863,14.9408,1330800.0
2007-09-25 10:00:00,19.17,19.24,19.15,19.19,1271400.0,14.9175,14.972,14.9019,14.933,1271400.0
2007-09-25 10:30:00,19.17,19.25,19.17,19.18,177800.0,14.9175,14.9797,14.9175,14.9253,177800.0
2007-09-25 11:00:00,19.2,19.27,19.17,19.18,519000.0,14.9408,14.9953,14.9175,14.9253,519000.0
2007-09-25 11:30:00,19.18,19.21,19.17,19.21,215200.0,14.9253,14.9486,14.9175,14.9486,215200.0
2007-09-25 12:00:00,19.2,19.24,19.2,19.23,129000.0,14.9408,14.972,14.9408,14.9642,129000.0
2007-09-25 12:30:00,19.25,19.29,19.22,19.27,112400.0,14.9797,15.0109,14.9564,14.9953,112400.0
2007-09-25 13:00:00,19.26,19.3,19.25,19.29,131800.0,14.9875,15.0186,14.9797,15.0109,131800.0
2007-09-25 13:30:00,19.29,19.3,19.27,19.28,339000.0,15.0109,15.0186,14.9953,15.0031,339000.0
2007-09-25 14:00:00,19.29,19.29,19.24,19.26,609000.0,15.0109,15.0109,14.972,14.9875,609000.0
2007-09-25 14:30:00,19.28,19.32,19.28,19.32,324800.0,15.0031,15.0342,15.0031,15.0342,324800.0
2007-09-25 15:00:00,19.33,19.35,19.29,19.33,200400.0,15.042,15.0575,15.0109,15.042,200400.0
2007-09-25 15:30:00,19.31,19.34,19.29,19.34,418000.0,15.0264,15.0498,15.0109,15.0498,418000.0
2007-09-26 09:30:00,19.36,19.52,19.36,19.4,207400.0,15.0653,15.1898,15.0653,15.0965,207400.0
2007-09-26 10:00:00,19.42,19.45,19.37,19.37,360600.0,15.112,15.1354,15.0731,15.0731,360600.0
2007-09-26 10:30:00,19.36,19.43,19.35,19.43,394200.0,15.0653,15.1198,15.0575,15.1198,394200.0
2007-09-26 11:00:00,19.43,19.57,19.43,19.54,423800.0,15.1198,15.2287,15.1198,15.2054,423800.0
2007-09-26 11:30:00,19.53,19.56,19.52,19.56,71000.0,15.1976,15.221,15.1898,15.221,71000.0
2007-09-26 12:00:00,19.56,19.57,19.53,19.56,146800.0,15.221,15.2287,15.1976,15.221,146800.0
2007-09-26 12:30:00,19.55,19.55,19.52,19.52,17600.0,15.2132,15.2132,15.1898,15.1898,17600.0
2007-09-26 13:00:00,19.52,19.56,19.52,19.55,40000.0,15.1898,15.221,15.1898,15.2132,40000.0
2007-09-26 13:30:00,19.55,19.55,19.45,19.46,178800.0,15.2132,15.2132,15.1354,15.1431,178800.0
2007-09-26 14:00:00,19.48,19.52,19.47,19.49,146800.0,15.1587,15.1898,15.1509,15.1665,146800.0
2007-09-26 14:30:00,19.49,19.5,19.46,19.49,157200.0,15.1665,15.1743,15.1431,15.1665,157200.0
2007-09-26 15:00:00,19.49,19.58,19.49,19.54,115600.0,15.1665,15.2365,15.1665,15.2054,115600.0
2007-09-26 15:30:00,19.55,19.58,19.48,19.48,163400.0,15.2132,15.2365,15.1587,15.1587,163400.0
2007-09-27 09:30:00,19.6,19.62,19.58,19.6,729000.0,15.2521,15.2677,15.2365,15.2521,729000.0
2007-09-27 10:00:00,19.57,19.59,19.52,19.55,141400.0,15.2287,15.2443,15.1898,15.2132,141400.0
2007-09-27 10:30:00,19.54,19.66,19.52,19.66,134400.0,15.2054,15.2988,15.1898,15.2988,134400.0
2007-09-27 11:00:00,19.65,19.68,19.61,19.63,1861400.0,15.291,15.3143,15.2599,15.2754,1861400.0
2007-09-27 11:30:00,19.63,19.65,19.63,19.65,89400.0,15.2754,15.291,15.2754,15.291,89400.0
2007-09-27 12:00:00,19.65,19.65,19.61,19.63,62800.0,15.291,15.291,15.2599,15.2754,62800.0
2007-09-27 12:30:00,19.63,19.63,19.61,19.61,2600.0,15.2754,15.2754,15.2599,15.2599,2600.0
2007-09-27 13:00:00,19.62,19.63,19.58,19.61,102800.0,15.2677,15.2754,15.2365,15.2599,102800.0
2007-09-27 13:30:00,19.6,19.6,19.58,19.59,58800.0,15.2521,15.2521,15.2365,15.2443,58800.0
2007-09-27 14:00:00,19.59,19.63,19.59,19.63,53000.0,15.2443,15.2754,15.2443,15.2754,53000.0
2007-09-27 14:30:00,19.6,19.6,19.57,19.58,242400.0,15.2521,15.2521,15.2287,15.2365,242400.0
2007-09-27 15:00:00,19.58,19.62,19.58,19.62,14400.0,15.2365,15.2677,15.2365,15.2677,14400.0
2007-09-27 15:30:00,19.58,19.59,19.56,19.57,117400.0,15.2365,15.2443,15.221,15.2287,117400.0
2007-09-28 09:30:00,19.67,19.71,19.6,19.7,670200.0,15.3066,15.3377,15.2521,15.3299,670200.0
2007-09-28 10:00:00,19.69,19.69,19.56,19.56,69200.0,15.3221,15.3221,15.221,15.221,69200.0
2007-09-28 10:30:00,19.53,19.59,19.52,19.58,244400.0,15.1976,15.2443,15.1898,15.2365,244400.0
2007-09-28 11:00:00,19.59,19.64,19.59,19.6,93600.0,15.2443,15.2832,15.2443,15.2521,93600.0
2007-09-28 11:30:00,19.61,19.64,19.61,19.64,2400.0,15.2599,15.2832,15.2599,15.2832,2400.0
2007-09-28 12:00:00,19.64,19.64,19.61,19.61,120200.0,15.2832,15.2832,15.2599,15.2599,120200.0
2007-09-28 12:30:00,19.61,19.62,19.6,19.61,132000.0,15.2599,15.2677,15.2521,15.2599,132000.0
2007-09-28 13:00:00,19.61,19.64,19.6,19.64,75200.0,15.2599,15.2832,15.2521,15.2832,75200.0
2007-09-28 13:30:00,19.64,19.65,19.62,19.63,167200.0,15.2832,15.291,15.2677,15.2754,167200.0
2007-09-28 14:00:00,19.63,19.68,19.62,19.62,430000.0,15.2754,15.3143,15.2677,15.2677,430000.0
2007-09-28 14:30:00,19.61,19.62,19.56,19.56,95000.0,15.2599,15.2677,15.221,15.221,95000.0
2007-09-28 15:00:00,19.57,19.59,19.53,19.59,555400.0,15.2287,15.2443,15.1976,15.2443,555400.0
2007-09-28 15:30:00,19.59,19.61,19.53,19.53,684800.0,15.2443,15.2599,15.1976,15.1976,684800.0
2007-10-01 09:30:00,19.54,19.62,19.53,19.56,168000.0,15.2054,15.2677,15.1976,15.221,168000.0
2007-10-01 10:00:00,19.59,19.59,19.53,19.53,18800.0,15.2443,15.2443,15.1976,15.1976,18800.0
2007-10-01 10:30:00,19.47,19.47,19.43,19.43,129000.0,15.1509,15.1509,15.1198,15.1198,129000.0
2007-10-01 11:00:00,19.45,19.45,19.42,19.43,376400.0,15.1354,15.1354,15.112,15.1198,376400.0
2007-10-01 11:30:00,19.44,19.52,19.43,19.52,457600.0,15.1276,15.1898,15.1198,15.1898,457600.0
2007-10-01 12:00:00,19.52,19.59,19.52,19.58,512000.0,15.1898,15.2443,15.1898,15.2365,512000.0
2007-10-01 12:30:00,19.58,19.59,19.57,19.58,192600.0,15.2365,15.2443,15.2287,15.2365,192600.0
2007-10-01 13:00:00,19.57,19.66,19.57,19.66,123200.0,15.2287,15.2988,15.2287,15.2988,123200.0
2007-10-01 13:30:00,19.66,19.7,19.66,19.67,38000.0,15.2988,15.3299,15.2988,15.3066,38000.0
2007-10-01 14:00:00,19.68,19.75,19.67,19.73,280600.0,15.3143,15.3688,15.3066,15.3533,280600.0
2007-10-01 14:30:00,19.73,19.78,19.72,19.77,152400.0,15.3533,15.3922,15.3455,15.3844,152400.0
2007-10-01 15:00:00,19.77,19.79,19.77,19.79,63400.0,15.3844,15.3999,15.3844,15.3999,63400.0
2007-10-01 15:30:00,19.79,19.79,19.71,19.75,51200.0,15.3999,15.3999,15.3377,15.3688,51200.0
2007-10-02 09:30:00,19.84,19.88,19.84,19.86,12200.0,15.4389,15.47,15.4389,15.4544,12200.0
2007-10-02 10:00:00,19.86,19.91,19.83,19.87,136800.0,15.4544,15.4933,15.4311,15.4622,136800.0
2007-10-02 10:30:00,19.87,19.87,19.83,19.86,30200.0,15.4622,15.4622,15.4311,15.4544,30200.0
2007-10-02 11:00:00,19.86,19.89,19.85,19.89,35800.0,15.4544,15.4778,15.4466,15.4778,35800.0
2007-10-02 11:30:00,19.9,19.93,19.9,19.91,45400.0,15.4855,15.5089,15.4855,15.4933,45400.0
2007-10-02 12:00:00,19.91,19.92,19.9,19.91,17200.0,15.4933,15.5011,15.4855,15.4933,17200.0
2007-10-02 12:30:00,19.9,19.9,19.86,19.9,86200.0,15.4855,15.4855,15.4544,15.4855,86200.0
2007-10-02 13:00:00,19.9,19.94,19.9,19.91,322000.0,15.4855,15.5167,15.4855,15.4933,322000.0
2007-10-02 13:30:00,19.9,19.97,19.9,19.96,75000.0,15.4855,15.54,15.4855,15.5322,75000.0
2007-10-02 14:00:00,19.96,19.99,19.94,19.99,42800.0,15.5322,15.5556,15.5167,15.5556,42800.0
2007-10-02 14:30:00,19.99,20.02,19.98,20.0,35200.0,15.5556,15.5789,15.5478,15.5634,35200.0
2007-10-02 15:00:00,20.01,20.01,19.99,20.0,28400.0,15.5711,15.5711,15.5556,15.5634,28400.0
2007-10-02 15:30:00,20.01,20.08,20.01,20.08,157400.0,15.5711,15.6256,15.5711,15.6256,157400.0
2007-10-03 09:30:00,20.08,20.08,20.05,20.05,646200.0,15.6256,15.6256,15.6023,15.6023,646200.0
2007-10-03 10:00:00,20.04,20.18,20.04,20.18,581600.0,15.5945,15.7034,15.5945,15.7034,581600.0
2007-10-03 10:30:00,20.18,20.26,20.18,20.26,27000.0,15.7034,15.7657,15.7034,15.7657,27000.0
2007-10-03 11:00:00,20.25,20.29,20.25,20.26,484400.0,15.7579,15.789,15.7579,15.7657,484400.0
2007-10-03 11:30:00,20.26,20.36,20.26,20.36,366200.0,15.7657,15.8435,15.7657,15.8435,366200.0
2007-10-03 12:00:00,20.36,20.38,20.34,20.35,60600.0,15.8435,15.8591,15.8279,15.8357,60600.0
2007-10-03 12:30:00,20.34,20.35,20.32,20.34,26200.0,15.8279,15.8357,15.8124,15.8279,26200.0
2007-10-03 13:00:00,20.34,20.37,20.31,20.33,57000.0,15.8279,15.8513,15.8046,15.8202,57000.0
2007-10-03 13:30:00,20.33,20.34,20.28,20.29,232600.0,15.8202,15.8279,15.7812,15.789,232600.0
2007-10-03 14:00:00,20.28,20.28,20.21,20.24,35800.0,15.7812,15.7812,15.7268,15.7501,35800.0
2007-10-03 14:30:00,20.24,20.24,20.18,20.22,43000.0,15.7501,15.7501,15.7034,15.7346,43000.0
2007-10-03 15:00:00,20.22,20.26,20.2,20.24,37000.0,15.7346,15.7657,15.719,15.7501,37000.0
2007-10-03 15:30:00,20.23,20.25,20.21,20.21,1353800.0,15.7423,15.7579,15.7268,15.7268,1353800.0
2007-10-04 09:30:00,20.22,20.22,20.14,20.15,24800.0,15.7346,15.7346,15.6723,15.6801,24800.0
2007-10-04 10:00:00,20.14,20.17,20.13,20.13,9000.0,15.6723,15.6956,15.6645,15.6645,9000.0
2007-10-04 10:30:00,20.11,20.14,20.11,20.14,306600.0,15.649,15.6723,15.649,15.6723,306600.0
2007-10-04 11:00:00,20.13,20.13,20.13,20.13,200.0,15.6645,15.6645,15.6645,15.6645,200.0
2007-10-04 11:30:00,20.1,20.1,20.07,20.07,2400.0,15.6412,15.6412,15.6178,15.6178,2400.0
2007-10-04 12:00:00,20.05,20.05,20.03,20.05,30000.0,15.6023,15.6023,15.5867,15.6023,30000.0
2007-10-04 12:30:00,20.05,20.05,20.05,20.05,0.0,15.6023,15.6023,15.6023,15.6023,0.0
2007-10-04 13:00:00,20.07,20.07,20.06,20.06,2200.0,15.6178,15.6178,15.61,15.61,2200.0
2007-10-04 13:30:00,20.0,20.0,20.0,20.0,50200.0,15.5634,15.5634,15.5634,15.5634,50200.0
2007-10-04 14:00:00,20.0,20.0,19.97,19.97,222000.0,15.5634,15.5634,15.54,15.54,222000.0
2007-10-04 14:30:00,19.97,19.97,19.94,19.95,249800.0,15.54,15.54,15.5167,15.5245,249800.0
2007-10-04 15:00:00,19.93,19.96,19.93,19.93,238600.0,15.5089,15.5322,15.5089,15.5089,238600.0
2007-10-04 15:30:00,19.93,19.98,19.93,19.96,218400.0,15.5089,15.5478,15.5089,15.5322,218400.0
2007-10-05 09:30:00,20.75,20.75,20.25,20.28,886200.0,16.147,16.147,15.7579,15.7812,886200.0
2007-10-05 10:00:00,20.28,20.29,20.18,20.18,532600.0,15.7812,15.789,15.7034,15.7034,532600.0
2007-10-05 10:30:00,20.17,20.25,20.17,20.25,478000.0,15.6956,15.7579,15.6956,15.7579,478000.0
2007-10-05 11:00:00,20.28,20.38,20.28,20.36,709600.0,15.7812,15.8591,15.7812,15.8435,709600.0
2007-10-05 11:30:00,20.38,20.49,20.36,20.48,195000.0,15.8591,15.9447,15.8435,15.9369,195000.0
2007-10-05 12:00:00,20.5,20.52,20.47,20.52,157600.0,15.9524,15.968,15.9291,15.968,157600.0
2007-10-05 12:30:00,20.5,20.54,20.5,20.54,115000.0,15.9524,15.9836,15.9524,15.9836,115000.0
2007-10-05 13:00:00,20.54,20.55,20.52,20.53,181000.0,15.9836,15.9914,15.968,15.9758,181000.0
2007-10-05 13:30:00,20.54,20.63,20.54,20.63,469800.0,15.9836,16.0536,15.9836,16.0536,469800.0
2007-10-05 14:00:00,20.63,20.66,20.62,20.65,46800.0,16.0536,16.0769,16.0458,16.0692,46800.0
2007-10-05 14:30:00,20.66,20.67,20.64,20.66,259800.0,16.0769,16.0847,16.0614,16.0769,259800.0
2007-10-05 15:00:00,20.66,20.66,20.6,20.61,175000.0,16.0769,16.0769,16.0303,16.038,175000.0
2007-10-05 15:30:00,20.62,20.63,20.57,20.59,514400.0,16.0458,16.0536,16.0069,16.0225,514400.0
2007-10-08 09:30:00,20.5,20.5,20.39,20.42,78000.0,15.9524,15.9524,15.8668,15.8902,78000.0
2007-10-08 10:00:00,20.42,20.45,20.42,20.42,39800.0,15.8902,15.9135,15.8902,15.8902,39800.0
2007-10-08 10:30:00,20.41,20.41,20.38,20.4,60600.0,15.8824,15.8824,15.8591,15.8746,60600.0
2007-10-08 11:00:00,20.38,20.39,20.29,20.32,136000.0,15.8591,15.8668,15.789,15.8124,136000.0
2007-10-08 11:30:00,20.3,20.33,20.28,20.32,32000.0,15.7968,15.8202,15.7812,15.8124,32000.0
2007-10-08 12:00:00,20.32,20.34,20.27,20.27,4600.0,15.8124,15.8279,15.7735,15.7735,4600.0
2007-10-08 12:30:00,20.25,20.3,20.25,20.29,13800.0,15.7579,15.7968,15.7579,15.789,13800.0
2007-10-08 13:00:00,20.28,20.28,20.28,20.28,10800.0,15.7812,15.7812,15.7812,15.7812,10800.0
2007-10-08 13:30:00,20.29,20.29,20.27,20.27,2800.0,15.789,15.789,15.7735,15.7735,2800.0
2007-10-08 14:00:00,20.28,20.29,20.25,20.28,606800.0,15.7812,15.789,15.7579,15.7812,606800.0
2007-10-08 14:30:00,20.28,20.3,20.28,20.28,1400.0,15.7812,15.7968,15.7812,15.7812,1400.0
2007-10-08 15:00:00,20.28,20.32,20.28,20.31,103800.0,15.7812,15.8124,15.7812,15.8046,103800.0
2007-10-08 15:30:00,20.31,20.35,20.31,20.33,31600.0,15.8046,15.8357,15.8046,15.8202,31600.0
2007-10-09 09:30:00,20.28,20.3,20.25,20.26,821200.0,15.7812,15.7968,15.7579,15.7657,821200.0
2007-10-09 10:00:00,20.28,20.28,20.22,20.23,111000.0,15.7812,15.7812,15.7346,15.7423,111000.0
2007-10-09 10:30:00,20.2,20.2,20.05,20.11,1632200.0,15.719,15.719,15.6023,15.649,1632200.0
2007-10-09 11:00:00,20.11,20.11,20.08,20.1,254200.0,15.649,15.649,15.6256,15.6412,254200.0
2007-10-09 11:30:00,20.09,20.11,20.05,20.1,110200.0,15.6334,15.649,15.6023,15.6412,110200.0
2007-10-09 12:00:00,20.1,20.1,20.04,20.04,60000.0,15.6412,15.6412,15.5945,15.5945,60000.0
2007-10-09 12:30:00,20.04,20.05,19.99,20.0,120200.0,15.5945,15.6023,15.5556,15.5634,120200.0
2007-10-09 13:00:00,20.0,20.01,19.98,19.98,150000.0,15.5634,15.5711,15.5478,15.5478,150000.0
2007-10-09 13:30:00,19.96,20.04,19.95,20.01,312000.0,15.5322,15.5945,15.5245,15.5711,312000.0
2007-10-09 14:00:00,20.0,20.08,19.98,20.08,666200.0,15.5634,15.6256,15.5478,15.6256,666200.0
2007-10-09 14:30:00,20.09,20.17,20.09,20.16,382400.0,15.6334,15.6956,15.6334,15.6879,382400.0
2007-10-09 15:00:00,20.16,20.22,20.13,20.18,69000.0,15.6879,15.7346,15.6645,15.7034,69000.0
2007-10-09 15:30:00,20.17,20.21,20.15,20.18,169400.0,15.6956,15.7268,15.6801,15.7034,169400.0
2007-10-10 09:30:00,20.2,20.3,20.2,20.27,231600.0,15.719,15.7968,15.719,15.7735,231600.0
2007-10-10 10:00:00,20.26,20.26,20.18,20.2,118000.0,15.7657,15.7657,15.7034,15.719,118000.0
2007-10-10 10:30:00,20.2,20.23,20.17,20.21,56000.0,15.719,15.7423,15.6956,15.7268,56000.0
2007-10-10 11:00:00,20.23,20.23,20.2,20.22,49000.0,15.7423,15.7423,15.719,15.7346,49000.0
2007-10-10 11:30:00,20.22,20.25,20.21,20.21,173400.0,15.7346,15.7579,15.7268,15.7268,173400.0
2007-10-10 12:00:00,20.21,20.21,20.18,20.21,6600.0,15.7268,15.7268,15.7034,15.7268,6600.0
2007-10-10 12:30:00,20.2,20.23,20.2,20.21,18200.0,15.719,15.7423,15.719,15.7268,18200.0
2007-10-10 13:00:00,20.21,20.21,20.11,20.13,161400.0,15.7268,15.7268,15.649,15.6645,161400.0
2007-10-10 13:30:00,20.13,20.16,20.11,20.15,18000.0,15.6645,15.6879,15.649,15.6801,18000.0
2007-10-10 14:00:00,20.16,20.19,20.15,20.19,19400.0,15.6879,15.7112,15.6801,15.7112,19400.0
2007-10-10 14:30:00,20.2,20.23,20.2,20.23,128800.0,15.719,15.7423,15.719,15.7423,128800.0
2007-10-10 15:00:00,20.23,20.3,20.23,20.3,93000.0,15.7423,15.7968,15.7423,15.7968,93000.0
2007-10-10 15:30:00,20.3,20.3,20.24,20.25,1548000.0,15.7968,15.7968,15.7501,15.7579,1548000.0
2007-10-11 09:30:00,20.65,20.83,20.51,20.68,2418600.0,16.0692,16.2092,15.9602,16.0925,2418600.0
2007-10-11 10:00:00,20.68,20.69,20.58,20.6,414200.0,16.0925,16.1003,16.0147,16.0303,414200.0
2007-10-11 10:30:00,20.61,20.71,20.61,20.64,243400.0,16.038,16.1159,16.038,16.0614,243400.0
2007-10-11 11:00:00,20.61,20.61,20.56,20.57,89200.0,16.038,16.038,15.9991,16.0069,89200.0
2007-10-11 11:30:00,20.58,20.61,20.58,20.6,55200.0,16.0147,16.038,16.0147,16.0303,55200.0
2007-10-11 12:00:00,20.61,20.66,20.57,20.66,676200.0,16.038,16.0769,16.0069,16.0769,676200.0
2007-10-11 12:30:00,20.66,20.67,20.62,20.64,913000.0,16.0769,16.0847,16.0458,16.0614,913000.0
2007-10-11 13:00:00,20.64,20.64,20.61,20.61,174800.0,16.0614,16.0614,16.038,16.038,174800.0
2007-10-11 13:30:00,20.6,20.62,20.55,20.59,320600.0,16.0303,16.0458,15.9914,16.0225,320600.0
2007-10-11 14:00:00,20.59,20.59,20.33,20.35,795600.0,16.0225,16.0225,15.8202,15.8357,795600.0
2007-10-11 14:30:00,20.32,20.44,20.29,20.38,292600.0,15.8124,15.9058,15.789,15.8591,292600.0
2007-10-11 15:00:00,20.38,20.38,20.22,20.22,591000.0,15.8591,15.8591,15.7346,15.7346,591000.0
2007-10-11 15:30:00,20.18,20.3,20.15,20.26,445400.0,15.7034,15.7968,15.6801,15.7657,445400.0
2007-10-12 09:30:00,20.28,20.28,20.08,20.12,263600.0,15.7812,15.7812,15.6256,15.6567,263600.0
2007-10-12 10:00:00,20.11,20.12,20.07,20.1,157600.0,15.649,15.6567,15.6178,15.6412,157600.0
2007-10-12 10:30:00,20.11,20.13,20.08,20.1,100800.0,15.649,15.6645,15.6256,15.6412,100800.0
2007-10-12 11:00:00,20.11,20.14,20.1,20.11,186200.0,15.649,15.6723,15.6412,15.649,186200.0
2007-10-12 11:30:00,20.13,20.15,20.11,20.13,55000.0,15.6645,15.6801,15.649,15.6645,55000.0
2007-10-12 12:00:00,20.11,20.15,20.11,20.13,93600.0,15.649,15.6801,15.649,15.6645,93600.0
2007-10-12 12:30:00,20.13,20.13,20.09,20.13,67400.0,15.6645,15.6645,15.6334,15.6645,67400.0
2007-10-12 13:00:00,20.13,20.14,20.05,20.07,399800.0,15.6645,15.6723,15.6023,15.6178,399800.0
2007-10-12 13:30:00,20.08,20.11,20.06,20.08,87400.0,15.6256,15.649,15.61,15.6256,87400.0
2007-10-12 14:00:00,20.09,20.12,20.07,20.08,64400.0,15.6334,15.6567,15.6178,15.6256,64400.0
2007-10-12 14:30:00,20.08,20.11,20.07,20.08,56600.0,15.6256,15.649,15.6178,15.6256,56600.0
2007-10-12 15:00:00,20.08,20.11,20.05,20.1,723200.0,15.6256,15.649,15.6023,15.6412,723200.0
2007-10-12 15:30:00,20.09,20.12,20.08,20.11,80400.0,15.6334,15.6567,15.6256,15.649,80400.0
2007-10-15 09:30:00,20.09,20.11,19.92,19.92,133400.0,15.6334,15.649,15.5011,15.5011,133400.0
2007-10-15 10:00:00,19.9,19.91,19.82,19.89,220800.0,15.4855,15.4933,15.4233,15.4778,220800.0
2007-10-15 10:30:00,19.88,19.89,19.79,19.79,364000.0,15.47,15.4778,15.3999,15.3999,364000.0
2007-10-15 11:00:00,19.79,19.79,19.68,19.73,246200.0,15.3999,15.3999,15.3143,15.3533,246200.0
2007-10-15 11:30:00,19.73,19.79,19.71,19.79,153600.0,15.3533,15.3999,15.3377,15.3999,153600.0
2007-10-15 12:00:00,19.78,19.84,19.75,19.82,53600.0,15.3922,15.4389,15.3688,15.4233,53600.0
2007-10-15 12:30:00,19.79,19.8,19.71,19.73,101200.0,15.3999,15.4077,15.3377,15.3533,101200.0
2007-10-15 13:00:00,19.71,19.73,19.65,19.71,879600.0,15.3377,15.3533,15.291,15.3377,879600.0
2007-10-15 13:30:00,19.73,19.74,19.68,19.74,89200.0,15.3533,15.361,15.3143,15.361,89200.0
2007-10-15 14:00:00,19.67,19.72,19.66,19.72,96600.0,15.3066,15.3455,15.2988,15.3455,96600.0
2007-10-15 14:30:00,19.72,19.72,19.68,19.68,147400.0,15.3455,15.3455,15.3143,15.3143,147400.0
2007-10-15 15:00:00,19.67,19.73,19.63,19.66,174600.0,15.3066,15.3533,15.2754,15.2988,174600.0
2007-10-15 15:30:00,19.68,19.77,19.66,19.77,340200.0,15.3143,15.3844,15.2988,15.3844,340200.0
2007-10-16 09:30:00,19.73,19.73,19.52,19.58,356400.0,15.3533,15.3533,15.1898,15.2365,356400.0
2007-10-16 10:00:00,19.56,19.6,19.48,19.5,725400.0,15.221,15.2521,15.1587,15.1743,725400.0
2007-10-16 10:30:00,19.5,19.61,19.5,19.61,383200.0,15.1743,15.2599,15.1743,15.2599,383200.0
2007-10-16 11:00:00,19.61,19.62,19.58,19.6,367000.0,15.2599,15.2677,15.2365,15.2521,367000.0
2007-10-16 11:30:00,19.63,19.67,19.59,19.59,401400.0,15.2754,15.3066,15.2443,15.2443,401400.0
2007-10-16 12:00:00,19.58,19.61,19.55,19.57,51400.0,15.2365,15.2599,15.2132,15.2287,51400.0
2007-10-16 12:30:00,19.61,19.67,19.6,19.64,67000.0,15.2599,15.3066,15.2521,15.2832,67000.0
2007-10-16 13:00:00,19.63,19.63,19.57,19.6,55000.0,15.2754,15.2754,15.2287,15.2521,55000.0
2007-10-16 13:30:00,19.61,19.61,19.56,19.57,19000.0,15.2599,15.2599,15.221,15.2287,19000.0
2007-10-16 14:00:00,19.57,19.61,19.57,19.57,46400.0,15.2287,15.2599,15.2287,15.2287,46400.0
2007-10-16 14:30:00,19.56,19.57,19.51,19.51,78600.0,15.221,15.2287,15.1821,15.1821,78600.0
2007-10-16 15:00:00,19.53,19.54,19.48,19.52,159800.0,15.1976,15.2054,15.1587,15.1898,159800.0
2007-10-16 15:30:00,19.5,19.58,19.47,19.52,216600.0,15.1743,15.2365,15.1509,15.1898,216600.0
2007-10-17 09:30:00,19.75,19.76,19.71,19.73,432600.0,15.3688,15.3766,15.3377,15.3533,432600.0
2007-10-17 10:00:00,19.73,19.74,19.7,19.72,53400.0,15.3533,15.361,15.3299,15.3455,53400.0
2007-10-17 10:30:00,19.75,19.75,19.61,19.63,135400.0,15.3688,15.3688,15.2599,15.2754,135400.0
2007-10-17 11:00:00,19.61,19.66,19.58,19.62,36000.0,15.2599,15.2988,15.2365,15.2677,36000.0
2007-10-17 11:30:00,19.63,19.68,19.63,19.66,101200.0,15.2754,15.3143,15.2754,15.2988,101200.0
2007-10-17 12:00:00,19.66,19.66,19.54,19.54,22400.0,15.2988,15.2988,15.2054,15.2054,22400.0
2007-10-17 12:30:00,19.56,19.56,19.46,19.46,51400.0,15.221,15.221,15.1431,15.1431,51400.0
2007-10-17 13:00:00,19.45,19.46,19.34,19.35,378400.0,15.1354,15.1431,15.0498,15.0575,378400.0
2007-10-17 13:30:00,19.36,19.4,19.25,19.3,227600.0,15.0653,15.0965,14.9797,15.0186,227600.0
2007-10-17 14:00:00,19.29,19.36,19.27,19.34,95200.0,15.0109,15.0653,14.9953,15.0498,95200.0
2007-10-17 14:30:00,19.33,19.35,19.28,19.35,280800.0,15.042,15.0575,15.0031,15.0575,280800.0
2007-10-17 15:00:00,19.36,19.45,19.36,19.41,147600.0,15.0653,15.1354,15.0653,15.1042,147600.0
2007-10-17 15:30:00,19.43,19.5,19.39,19.5,68400.0,15.1198,15.1743,15.0887,15.1743,68400.0
2007-10-18 09:30:00,19.31,19.32,19.27,19.27,176600.0,15.0264,15.0342,14.9953,14.9953,176600.0
2007-10-18 10:00:00,19.27,19.32,19.23,19.32,410600.0,14.9953,15.0342,14.9642,15.0342,410600.0
2007-10-18 10:30:00,19.31,19.31,19.21,19.21,505800.0,15.0264,15.0264,14.9486,14.9486,505800.0
2007-10-18 11:00:00,19.18,19.21,19.15,19.15,374000.0,14.9253,14.9486,14.9019,14.9019,374000.0
2007-10-18 11:30:00,19.17,19.23,19.16,19.23,109400.0,14.9175,14.9642,14.9097,14.9642,109400.0
2007-10-18 12:00:00,19.21,19.25,19.18,19.2,179400.0,14.9486,14.9797,14.9253,14.9408,179400.0
2007-10-18 12:30:00,19.2,19.22,19.19,19.22,126400.0,14.9408,14.9564,14.933,14.9564,126400.0
2007-10-18 13:00:00,19.18,19.21,19.18,19.2,6400.0,14.9253,14.9486,14.9253,14.9408,6400.0
2007-10-18 13:30:00,19.21,19.33,19.21,19.33,74800.0,14.9486,15.042,14.9486,15.042,74800.0
2007-10-18 14:00:00,19.33,19.37,19.3,19.3,120200.0,15.042,15.0731,15.0186,15.0186,120200.0
2007-10-18 14:30:00,19.31,19.32,19.27,19.27,164800.0,15.0264,15.0342,14.9953,14.9953,164800.0
2007-10-18 15:00:00,19.29,19.36,19.28,19.32,109000.0,15.0109,15.0653,15.0031,15.0342,109000.0
2007-10-18 15:30:00,19.31,19.34,19.28,19.28,124800.0,15.0264,15.0498,15.0031,15.0031,124800.0
2007-10-19 09:30:00,19.14,19.25,19.14,19.2,135800.0,14.8941,14.9797,14.8941,14.9408,135800.0
2007-10-19 10:00:00,19.18,19.21,19.11,19.15,763000.0,14.9253,14.9486,14.8708,14.9019,763000.0
2007-10-19 10:30:00,19.14,19.15,18.95,18.95,1042200.0,14.8941,14.9019,14.7463,14.7463,1042200.0
2007-10-19 11:00:00,18.96,19.06,18.96,19.06,47200.0,14.7541,14.8319,14.7541,14.8319,47200.0
2007-10-19 11:30:00,19.05,19.05,18.99,19.02,66200.0,14.8241,14.8241,14.7774,14.8008,66200.0
2007-10-19 12:00:00,19.02,19.04,19.0,19.0,40400.0,14.8008,14.8163,14.7852,14.7852,40400.0
2007-10-19 12:30:00,19.0,19.06,19.0,19.0,157400.0,14.7852,14.8319,14.7852,14.7852,157400.0
2007-10-19 13:00:00,19.0,19.0,18.93,18.94,151600.0,14.7852,14.7852,14.7307,14.7385,151600.0
2007-10-19 13:30:00,18.95,18.99,18.94,18.95,23000.0,14.7463,14.7774,14.7385,14.7463,23000.0
2007-10-19 14:00:00,18.93,18.94,18.83,18.86,139600.0,14.7307,14.7385,14.6529,14.6762,139600.0
2007-10-19 14:30:00,18.86,18.88,18.76,18.82,512000.0,14.6762,14.6918,14.5984,14.6451,512000.0
2007-10-19 15:00:00,18.79,18.82,18.76,18.78,426000.0,14.6218,14.6451,14.5984,14.614,426000.0
2007-10-19 15:30:00,18.78,18.83,18.72,18.73,626800.0,14.614,14.6529,14.5673,14.5751,626800.0
2007-10-22 09:30:00,18.5,19.0,18.5,18.93,527200.0,14.3961,14.7852,14.3961,14.7307,527200.0
2007-10-22 10:00:00,18.92,19.07,18.89,18.92,290000.0,14.7229,14.8397,14.6996,14.7229,290000.0
2007-10-22 10:30:00,18.97,18.98,18.78,18.8,1229800.0,14.7618,14.7696,14.614,14.6296,1229800.0
2007-10-22 11:00:00,18.81,18.92,18.81,18.92,84200.0,14.6373,14.7229,14.6373,14.7229,84200.0
2007-10-22 11:30:00,18.93,19.0,18.92,19.0,81000.0,14.7307,14.7852,14.7229,14.7852,81000.0
2007-10-22 12:00:00,19.0,19.0,18.94,18.98,147200.0,14.7852,14.7852,14.7385,14.7696,147200.0
2007-10-22 12:30:00,18.99,19.09,18.95,19.09,82800.0,14.7774,14.8552,14.7463,14.8552,82800.0
2007-10-22 13:00:00,19.08,19.13,19.08,19.11,151600.0,14.8474,14.8864,14.8474,14.8708,151600.0
2007-10-22 13:30:00,19.15,19.16,19.05,19.05,63000.0,14.9019,14.9097,14.8241,14.8241,63000.0
2007-10-22 14:00:00,19.05,19.1,19.04,19.04,38400.0,14.8241,14.863,14.8163,14.8163,38400.0
2007-10-22 14:30:00,19.04,19.05,18.98,18.99,154600.0,14.8163,14.8241,14.7696,14.7774,154600.0
2007-10-22 15:00:00,18.98,19.0,18.93,18.95,259600.0,14.7696,14.7852,14.7307,14.7463,259600.0
2007-10-22 15:30:00,19.0,19.11,18.99,19.1,262200.0,14.7852,14.8708,14.7774,14.863,262200.0
2007-10-23 09:30:00,19.22,19.23,19.02,19.02,342400.0,14.9564,14.9642,14.8008,14.8008,342400.0
2007-10-23 10:00:00,19.03,19.1,18.98,18.99,216400.0,14.8085,14.863,14.7696,14.7774,216400.0
2007-10-23 10:30:00,19.0,19.04,18.98,18.98,165000.0,14.7852,14.8163,14.7696,14.7696,165000.0
2007-10-23 11:00:00,18.98,18.99,18.77,18.78,1006800.0,14.7696,14.7774,14.6062,14.614,1006800.0
2007-10-23 11:30:00,18.77,18.87,18.77,18.87,128600.0,14.6062,14.684,14.6062,14.684,128600.0
2007-10-23 12:00:00,18.9,18.9,18.83,18.86,29000.0,14.7074,14.7074,14.6529,14.6762,29000.0
2007-10-23 12:30:00,18.88,18.88,18.86,18.88,15200.0,14.6918,14.6918,14.6762,14.6918,15200.0
2007-10-23 13:00:00,18.83,18.86,18.8,18.82,818800.0,14.6529,14.6762,14.6296,14.6451,818800.0
2007-10-23 13:30:00,18.81,18.85,18.79,18.81,134800.0,14.6373,14.6685,14.6218,14.6373,134800.0
2007-10-23 14:00:00,18.84,18.92,18.84,18.91,311000.0,14.6607,14.7229,14.6607,14.7152,311000.0
2007-10-23 14:30:00,18.9,18.93,18.88,18.92,631800.0,14.7074,14.7307,14.6918,14.7229,631800.0
2007-10-23 15:00:00,18.9,18.96,18.87,18.96,252600.0,14.7074,14.7541,14.684,14.7541,252600.0
2007-10-23 15:30:00,18.98,19.04,18.95,19.04,300000.0,14.7696,14.8163,14.7463,14.8163,300000.0
2007-10-24 09:30:00,18.91,19.03,18.84,18.88,978400.0,14.7152,14.8085,14.6607,14.6918,978400.0
2007-10-24 10:00:00,18.86,18.86,18.68,18.86,650000.0,14.6762,14.6762,14.5362,14.6762,650000.0
2007-10-24 10:30:00,18.86,18.86,18.6,18.62,633200.0,14.6762,14.6762,14.4739,14.4895,633200.0
2007-10-24 11:00:00,18.61,18.66,18.56,18.65,193200.0,14.4817,14.5206,14.4428,14.5128,193200.0
2007-10-24 11:30:00,18.66,18.71,18.63,18.69,89600.0,14.5206,14.5595,14.4973,14.544,89600.0
2007-10-24 12:00:00,18.68,18.73,18.65,18.68,45000.0,14.5362,14.5751,14.5128,14.5362,45000.0
2007-10-24 12:30:00,18.68,18.73,18.65,18.67,38200.0,14.5362,14.5751,14.5128,14.5284,38200.0
2007-10-24 13:00:00,18.67,18.71,18.64,18.66,21400.0,14.5284,14.5595,14.5051,14.5206,21400.0
2007-10-24 13:30:00,18.67,18.67,18.6,18.61,73000.0,14.5284,14.5284,14.4739,14.4817,73000.0
2007-10-24 14:00:00,18.62,18.71,18.54,18.7,680400.0,14.4895,14.5595,14.4272,14.5517,680400.0
2007-10-24 14:30:00,18.68,18.79,18.67,18.78,192800.0,14.5362,14.6218,14.5284,14.614,192800.0
2007-10-24 15:00:00,18.78,18.93,18.78,18.93,460000.0,14.614,14.7307,14.614,14.7307,460000.0
2007-10-24 15:30:00,18.91,18.93,18.8,18.93,1007400.0,14.7152,14.7307,14.6296,14.7307,1007400.0
2007-10-25 09:30:00,19.02,19.02,18.89,18.89,188200.0,14.8008,14.8008,14.6996,14.6996,188200.0
2007-10-25 10:00:00,18.91,19.27,18.91,19.22,1234400.0,14.7152,14.9953,14.7152,14.9564,1234400.0
2007-10-25 10:30:00,19.22,19.23,19.15,19.21,665800.0,14.9564,14.9642,14.9019,14.9486,665800.0
2007-10-25 11:00:00,19.23,19.23,19.16,19.18,45400.0,14.9642,14.9642,14.9097,14.9253,45400.0
2007-10-25 11:30:00,19.21,19.23,19.02,19.02,261600.0,14.9486,14.9642,14.8008,14.8008,261600.0
2007-10-25 12:00:00,19.0,19.07,19.0,19.06,207800.0,14.7852,14.8397,14.7852,14.8319,207800.0
2007-10-25 12:30:00,19.06,19.06,19.02,19.02,6600.0,14.8319,14.8319,14.8008,14.8008,6600.0
2007-10-25 13:00:00,19.0,19.01,18.86,18.88,342800.0,14.7852,14.793,14.6762,14.6918,342800.0
2007-10-25 13:30:00,18.89,18.92,18.87,18.88,136800.0,14.6996,14.7229,14.684,14.6918,136800.0
2007-10-25 14:00:00,18.88,19.0,18.8,18.95,500400.0,14.6918,14.7852,14.6296,14.7463,500400.0
2007-10-25 14:30:00,18.95,19.04,18.87,19.03,225000.0,14.7463,14.8163,14.684,14.8085,225000.0
2007-10-25 15:00:00,19.0,19.02,18.95,18.97,47200.0,14.7852,14.8008,14.7463,14.7618,47200.0
2007-10-25 15:30:00,18.99,19.07,18.95,19.03,78600.0,14.7774,14.8397,14.7463,14.8085,78600.0
2007-10-26 09:30:00,19.19,19.22,19.03,19.05,33600.0,14.933,14.9564,14.8085,14.8241,33600.0
2007-10-26 10:00:00,19.02,19.13,19.02,19.08,24000.0,14.8008,14.8864,14.8008,14.8474,24000.0
2007-10-26 10:30:00,19.05,19.05,19.0,19.0,7600.0,14.8241,14.8241,14.7852,14.7852,7600.0
2007-10-26 11:00:00,19.05,19.05,18.99,19.0,29400.0,14.8241,14.8241,14.7774,14.7852,29400.0
2007-10-26 11:30:00,19.01,19.02,19.0,19.0,3400.0,14.793,14.8008,14.7852,14.7852,3400.0
2007-10-26 12:00:00,18.97,18.98,18.95,18.97,73200.0,14.7618,14.7696,14.7463,14.7618,73200.0
2007-10-26 12:30:00,19.01,19.04,19.01,19.04,1600.0,14.793,14.8163,14.793,14.8163,1600.0
2007-10-26 13:00:00,19.03,19.09,19.02,19.07,67000.0,14.8085,14.8552,14.8008,14.8397,67000.0
2007-10-26 13:30:00,19.07,19.08,19.06,19.08,20000.0,14.8397,14.8474,14.8319,14.8474,20000.0
2007-10-26 14:00:00,19.1,19.25,19.1,19.21,274400.0,14.863,14.9797,14.863,14.9486,274400.0
2007-10-26 14:30:00,19.2,19.28,19.2,19.28,1197200.0,14.9408,15.0031,14.9408,15.0031,1197200.0
2007-10-26 15:00:00,19.27,19.29,19.19,19.21,166200.0,14.9953,15.0109,14.933,14.9486,166200.0
2007-10-26 15:30:00,19.23,19.23,19.18,19.23,1061400.0,14.9642,14.9642,14.9253,14.9642,1061400.0
2007-10-29 09:30:00,19.38,19.46,19.38,19.4,483200.0,15.0809,15.1431,15.0809,15.0965,483200.0
2007-10-29 10:00:00,19.4,19.44,19.34,19.41,1619400.0,15.0965,15.1276,15.0498,15.1042,1619400.0
2007-10-29 10:30:00,19.42,19.43,19.36,19.36,375000.0,15.112,15.1198,15.0653,15.0653,375000.0
2007-10-29 11:00:00,19.38,19.47,19.36,19.43,129400.0,15.0809,15.1509,15.0653,15.1198,129400.0
2007-10-29 11:30:00,19.43,19.43,19.32,19.32,67000.0,15.1198,15.1198,15.0342,15.0342,67000.0
2007-10-29 12:00:00,19.32,19.37,19.32,19.34,257200.0,15.0342,15.0731,15.0342,15.0498,257200.0
2007-10-29 12:30:00,19.32,19.32,19.27,19.3,284800.0,15.0342,15.0342,14.9953,15.0186,284800.0
2007-10-29 13:00:00,19.3,19.33,19.3,19.3,181600.0,15.0186,15.042,15.0186,15.0186,181600.0
2007-10-29 13:30:00,19.3,19.34,19.3,19.32,36800.0,15.0186,15.0498,15.0186,15.0342,36800.0
2007-10-29 14:00:00,19.33,19.34,19.28,19.29,483000.0,15.042,15.0498,15.0031,15.0109,483000.0
2007-10-29 14:30:00,19.29,19.31,19.25,19.29,36000.0,15.0109,15.0264,14.9797,15.0109,36000.0
2007-10-29 15:00:00,19.29,19.29,19.25,19.27,245400.0,15.0109,15.0109,14.9797,14.9953,245400.0
2007-10-29 15:30:00,19.29,19.29,19.21,19.28,213000.0,15.0109,15.0109,14.9486,15.0031,213000.0
2007-10-30 09:30:00,19.23,19.26,19.2,19.22,85600.0,14.9642,14.9875,14.9408,14.9564,85600.0
2007-10-30 10:00:00,19.21,19.21,19.11,19.18,148800.0,14.9486,14.9486,14.8708,14.9253,148800.0
2007-10-30 10:30:00,19.18,19.2,19.17,19.2,90200.0,14.9253,14.9408,14.9175,14.9408,90200.0
2007-10-30 11:00:00,19.18,19.18,19.15,19.15,31400.0,14.9253,14.9253,14.9019,14.9019,31400.0
2007-10-30 11:30:00,19.14,19.15,19.13,19.15,71000.0,14.8941,14.9019,14.8864,14.9019,71000.0
2007-10-30 12:00:00,19.16,19.17,19.14,19.15,29200.0,14.9097,14.9175,14.8941,14.9019,29200.0
2007-10-30 12:30:00,19.16,19.23,19.16,19.23,51000.0,14.9097,14.9642,14.9097,14.9642,51000.0
2007-10-30 13:00:00,19.23,19.27,19.22,19.25,272600.0,14.9642,14.9953,14.9564,14.9797,272600.0
2007-10-30 13:30:00,19.28,19.3,19.25,19.28,160200.0,15.0031,15.0186,14.9797,15.0031,160200.0
2007-10-30 14:00:00,19.28,19.29,19.26,19.27,329000.0,15.0031,15.0109,14.9875,14.9953,329000.0
2007-10-30 14:30:00,19.27,19.31,19.25,19.27,164000.0,14.9953,15.0264,14.9797,14.9953,164000.0
2007-10-30 15:00:00,19.27,19.29,19.26,19.27,58000.0,14.9953,15.0109,14.9875,14.9953,58000.0
2007-10-30 15:30:00,19.25,19.25,19.18,19.21,298600.0,14.9797,14.9797,14.9253,14.9486,298600.0
2007-10-31 09:30:00,19.31,19.32,19.16,19.19,289600.0,15.0264,15.0342,14.9097,14.933,289600.0
2007-10-31 10:00:00,19.2,19.25,19.18,19.25,85600.0,14.9408,14.9797,14.9253,14.9797,85600.0
2007-10-31 10:30:00,19.26,19.26,19.21,19.24,90600.0,14.9875,14.9875,14.9486,14.972,90600.0
2007-10-31 11:00:00,19.23,19.23,19.22,19.23,182400.0,14.9642,14.9642,14.9564,14.9642,182400.0
2007-10-31 11:30:00,19.24,19.25,19.2,19.23,53600.0,14.972,14.9797,14.9408,14.9642,53600.0
2007-10-31 12:00:00,19.23,19.3,19.23,19.27,38600.0,14.9642,15.0186,14.9642,14.9953,38600.0
2007-10-31 12:30:00,19.28,19.29,19.25,19.25,97200.0,15.0031,15.0109,14.9797,14.9797,97200.0
2007-10-31 13:00:00,19.24,19.25,19.23,19.25,1010000.0,14.972,14.9797,14.9642,14.9797,1010000.0
2007-10-31 13:30:00,19.25,19.25,19.21,19.22,711400.0,14.9797,14.9797,14.9486,14.9564,711400.0
2007-10-31 14:00:00,19.24,19.35,18.94,19.03,824000.0,14.972,15.0575,14.7385,14.8085,824000.0
2007-10-31 14:30:00,19.03,19.32,19.0,19.3,259400.0,14.8085,15.0342,14.7852,15.0186,259400.0
2007-10-31 15:00:00,19.26,19.29,19.09,19.15,530800.0,14.9875,15.0109,14.8552,14.9019,530800.0
2007-10-31 15:30:00,19.11,19.29,19.11,19.25,161200.0,14.8708,15.0109,14.8708,14.9797,161200.0
2007-11-01 09:30:00,18.81,19.0,18.73,18.96,1012200.0,14.6373,14.7852,14.5751,14.7541,1012200.0
2007-11-01 10:00:00,18.91,18.93,18.75,18.81,2226400.0,14.7152,14.7307,14.5906,14.6373,2226400.0
2007-11-01 10:30:00,18.82,18.9,18.82,18.85,263800.0,14.6451,14.7074,14.6451,14.6685,263800.0
2007-11-01 11:00:00,18.85,18.86,18.81,18.85,329400.0,14.6685,14.6762,14.6373,14.6685,329400.0
2007-11-01 11:30:00,18.82,18.83,18.75,18.78,108800.0,14.6451,14.6529,14.5906,14.614,108800.0
2007-11-01 12:00:00,18.8,18.83,18.75,18.75,32600.0,14.6296,14.6529,14.5906,14.5906,32600.0
2007-11-01 12:30:00,18.75,18.75,18.71,18.73,33600.0,14.5906,14.5906,14.5595,14.5751,33600.0
2007-11-01 13:00:00,18.72,18.75,18.72,18.73,711800.0,14.5673,14.5906,14.5673,14.5751,711800.0
2007-11-01 13:30:00,18.71,18.72,18.62,18.63,178400.0,14.5595,14.5673,14.4895,14.4973,178400.0
2007-11-01 14:00:00,18.64,18.67,18.6,18.6,325400.0,14.5051,14.5284,14.4739,14.4739,325400.0
2007-11-01 14:30:00,18.6,18.65,18.6,18.64,48800.0,14.4739,14.5128,14.4739,14.5051,48800.0
2007-11-01 15:00:00,18.64,18.66,18.49,18.5,567600.0,14.5051,14.5206,14.3883,14.3961,567600.0
2007-11-01 15:30:00,18.49,18.52,18.42,18.43,2074400.0,14.3883,14.4117,14.3339,14.3416,2074400.0
2007-11-02 09:30:00,18.57,18.57,18.14,18.22,422200.0,14.4506,14.4506,14.116,14.1782,422200.0
2007-11-02 10:00:00,18.24,18.26,18.07,18.18,539800.0,14.1938,14.2093,14.0615,14.1471,539800.0
2007-11-02 10:30:00,18.2,18.25,18.15,18.22,345800.0,14.1627,14.2016,14.1237,14.1782,345800.0
2007-11-02 11:00:00,18.21,18.24,18.04,18.04,250000.0,14.1704,14.1938,14.0381,14.0381,250000.0
2007-11-02 11:30:00,18.05,18.15,18.05,18.12,165200.0,14.0459,14.1237,14.0459,14.1004,165200.0
2007-11-02 12:00:00,18.12,18.18,18.11,18.16,141600.0,14.1004,14.1471,14.0926,14.1315,141600.0
2007-11-02 12:30:00,18.17,18.25,18.16,18.25,307000.0,14.1393,14.2016,14.1315,14.2016,307000.0
2007-11-02 13:00:00,18.25,18.3,18.25,18.27,263400.0,14.2016,14.2405,14.2016,14.2171,263400.0
2007-11-02 13:30:00,18.28,18.29,18.23,18.27,83200.0,14.2249,14.2327,14.186,14.2171,83200.0
2007-11-02 14:00:00,18.25,18.28,18.18,18.24,722000.0,14.2016,14.2249,14.1471,14.1938,722000.0
2007-11-02 14:30:00,18.23,18.23,18.11,18.13,182800.0,14.186,14.186,14.0926,14.1082,182800.0
2007-11-02 15:00:00,18.1,18.16,18.1,18.14,36600.0,14.0848,14.1315,14.0848,14.116,36600.0
2007-11-02 15:30:00,18.14,18.25,18.13,18.25,191200.0,14.116,14.2016,14.1082,14.2016,191200.0
2007-11-05 09:30:00,18.1,18.1,17.34,18.04,714000.0,14.0848,14.0848,13.4934,14.0381,714000.0
2007-11-05 10:00:00,18.02,18.09,17.97,18.01,853000.0,14.0226,14.0771,13.9837,14.0148,853000.0
2007-11-05 10:30:00,18.0,18.07,18.0,18.02,523600.0,14.007,14.0615,14.007,14.0226,523600.0
2007-11-05 11:00:00,18.02,18.03,17.99,18.0,199600.0,14.0226,14.0304,13.9992,14.007,199600.0
2007-11-05 11:30:00,17.99,18.04,17.99,18.02,316000.0,13.9992,14.0381,13.9992,14.0226,316000.0
2007-11-05 12:00:00,18.01,18.04,17.96,17.98,546000.0,14.0148,14.0381,13.9759,13.9915,546000.0
2007-11-05 12:30:00,17.97,18.02,17.95,18.0,129600.0,13.9837,14.0226,13.9681,14.007,129600.0
2007-11-05 13:00:00,18.0,18.0,17.92,17.92,353400.0,14.007,14.007,13.9448,13.9448,353400.0
2007-11-05 13:30:00,17.91,17.93,17.8,17.8,374800.0,13.937,13.9526,13.8514,13.8514,374800.0
2007-11-05 14:00:00,17.82,17.88,17.81,17.82,259200.0,13.867,13.9136,13.8592,13.867,259200.0
2007-11-05 14:30:00,17.81,17.86,17.75,17.81,570000.0,13.8592,13.8981,13.8125,13.8592,570000.0
2007-11-05 15:00:00,17.81,17.98,17.8,17.96,668600.0,13.8592,13.9915,13.8514,13.9759,668600.0
2007-11-05 15:30:00,17.97,18.03,17.93,17.93,323000.0,13.9837,14.0304,13.9526,13.9526,323000.0
2007-11-06 09:30:00,18.11,18.11,17.99,18.0,285200.0,14.0926,14.0926,13.9992,14.007,285200.0
2007-11-06 10:00:00,18.0,18.04,17.97,17.99,427400.0,14.007,14.0381,13.9837,13.9992,427400.0
2007-11-06 10:30:00,17.97,17.98,17.81,17.84,1041800.0,13.9837,13.9915,13.8592,13.8825,1041800.0
2007-11-06 11:00:00,17.85,17.85,17.81,17.83,437400.0,13.8903,13.8903,13.8592,13.8747,437400.0
2007-11-06 11:30:00,17.83,17.86,17.79,17.84,661000.0,13.8747,13.8981,13.8436,13.8825,661000.0
2007-11-06 12:00:00,17.83,17.91,17.82,17.86,100200.0,13.8747,13.937,13.867,13.8981,100200.0
2007-11-06 12:30:00,17.86,17.95,17.86,17.95,64800.0,13.8981,13.9681,13.8981,13.9681,64800.0
2007-11-06 13:00:00,17.93,18.0,17.93,17.99,277400.0,13.9526,14.007,13.9526,13.9992,277400.0
2007-11-06 13:30:00,17.98,18.09,17.98,18.06,487600.0,13.9915,14.0771,13.9915,14.0537,487600.0
2007-11-06 14:00:00,18.03,18.05,18.0,18.02,317400.0,14.0304,14.0459,14.007,14.0226,317400.0
2007-11-06 14:30:00,18.01,18.06,18.01,18.05,195400.0,14.0148,14.0537,14.0148,14.0459,195400.0
2007-11-06 15:00:00,18.05,18.18,18.04,18.17,254000.0,14.0459,14.1471,14.0381,14.1393,254000.0
2007-11-06 15:30:00,18.17,18.25,18.13,18.23,540800.0,14.1393,14.2016,14.1082,14.186,540800.0
2007-11-07 09:30:00,18.18,18.18,17.86,17.92,3083200.0,14.1471,14.1471,13.8981,13.9448,3083200.0
2007-11-07 10:00:00,17.98,18.11,17.98,18.06,1209200.0,13.9915,14.0926,13.9915,14.0537,1209200.0
2007-11-07 10:30:00,18.07,18.07,17.96,17.97,1221600.0,14.0615,14.0615,13.9759,13.9837,1221600.0
2007-11-07 11:00:00,17.97,17.99,17.93,17.97,332000.0,13.9837,13.9992,13.9526,13.9837,332000.0
2007-11-07 11:30:00,17.97,17.99,17.96,17.97,620800.0,13.9837,13.9992,13.9759,13.9837,620800.0
2007-11-07 12:00:00,17.97,17.98,17.86,17.93,842600.0,13.9837,13.9915,13.8981,13.9526,842600.0
2007-11-07 12:30:00,17.93,17.97,17.84,17.88,653800.0,13.9526,13.9837,13.8825,13.9136,653800.0
2007-11-07 13:00:00,17.86,17.9,17.8,17.85,304600.0,13.8981,13.9292,13.8514,13.8903,304600.0
2007-11-07 13:30:00,17.86,17.96,17.86,17.96,232000.0,13.8981,13.9759,13.8981,13.9759,232000.0
2007-11-07 14:00:00,17.95,18.07,17.93,18.06,478000.0,13.9681,14.0615,13.9526,14.0537,478000.0
2007-11-07 14:30:00,18.07,18.1,18.01,18.03,288000.0,14.0615,14.0848,14.0148,14.0304,288000.0
2007-11-07 15:00:00,18.03,18.08,17.95,17.95,932400.0,14.0304,14.0693,13.9681,13.9681,932400.0
2007-11-07 15:30:00,17.93,17.98,17.8,17.87,564200.0,13.9526,13.9915,13.8514,13.9059,564200.0
2007-11-08 09:30:00,18.05,18.62,17.68,17.83,1846200.0,14.0459,14.4895,13.758,13.8747,1846200.0
2007-11-08 10:00:00,17.83,17.92,17.71,17.83,1050600.0,13.8747,13.9448,13.7814,13.8747,1050600.0
2007-11-08 10:30:00,17.78,17.79,17.64,17.66,713800.0,13.8358,13.8436,13.7269,13.7424,713800.0
2007-11-08 11:00:00,17.68,17.7,17.55,17.57,357800.0,13.758,13.7736,13.6568,13.6724,357800.0
2007-11-08 11:30:00,17.57,17.63,17.54,17.59,132000.0,13.6724,13.7191,13.6491,13.688,132000.0
2007-11-08 12:00:00,17.59,17.6,17.39,17.42,739600.0,13.688,13.6958,13.5323,13.5557,739600.0
2007-11-08 12:30:00,17.43,17.43,17.28,17.35,251800.0,13.5635,13.5635,13.4467,13.5012,251800.0
2007-11-08 13:00:00,17.35,17.4,17.25,17.39,769000.0,13.5012,13.5401,13.4234,13.5323,769000.0
2007-11-08 13:30:00,17.4,17.48,17.37,17.43,163200.0,13.5401,13.6024,13.5168,13.5635,163200.0
2007-11-08 14:00:00,17.45,17.47,17.38,17.41,107600.0,13.579,13.5946,13.5246,13.5479,107600.0
2007-11-08 14:30:00,17.42,17.52,17.41,17.52,99000.0,13.5557,13.6335,13.5479,13.6335,99000.0
2007-11-08 15:00:00,17.53,17.78,17.52,17.75,347000.0,13.6413,13.8358,13.6335,13.8125,347000.0
2007-11-08 15:30:00,17.76,17.89,17.7,17.86,1346800.0,13.8203,13.9214,13.7736,13.8981,1346800.0
2007-11-09 09:30:00,17.63,17.67,17.42,17.43,550800.0,13.7191,13.7502,13.5557,13.5635,550800.0
2007-11-09 10:00:00,17.42,17.55,17.41,17.5,996800.0,13.5557,13.6568,13.5479,13.6179,996800.0
2007-11-09 10:30:00,17.5,17.55,17.48,17.52,817200.0,13.6179,13.6568,13.6024,13.6335,817200.0
2007-11-09 11:00:00,17.53,17.55,17.38,17.4,531200.0,13.6413,13.6568,13.5246,13.5401,531200.0
2007-11-09 11:30:00,17.4,17.48,17.39,17.46,625800.0,13.5401,13.6024,13.5323,13.5868,625800.0
2007-11-09 12:00:00,17.47,17.52,17.43,17.5,88400.0,13.5946,13.6335,13.5635,13.6179,88400.0
2007-11-09 12:30:00,17.5,17.68,17.5,17.63,1329400.0,13.6179,13.758,13.6179,13.7191,1329400.0
2007-11-09 13:00:00,17.63,17.63,17.54,17.59,121400.0,13.7191,13.7191,13.6491,13.688,121400.0
2007-11-09 13:30:00,17.59,17.63,17.57,17.59,607800.0,13.688,13.7191,13.6724,13.688,607800.0
2007-11-09 14:00:00,17.56,17.63,17.5,17.58,2065400.0,13.6646,13.7191,13.6179,13.6802,2065400.0
2007-11-09 14:30:00,17.56,17.57,17.24,17.43,2268800.0,13.6646,13.6724,13.4156,13.5635,2268800.0
2007-11-09 15:00:00,17.43,17.54,17.39,17.49,1561200.0,13.5635,13.6491,13.5323,13.6102,1561200.0
2007-11-09 15:30:00,17.5,17.5,17.32,17.33,1308600.0,13.6179,13.6179,13.4779,13.4857,1308600.0
2007-11-12 09:30:00,17.55,17.68,17.43,17.63,1097400.0,13.6568,13.758,13.5635,13.7191,1097400.0
2007-11-12 10:00:00,17.63,17.74,17.58,17.65,1647400.0,13.7191,13.8047,13.6802,13.7347,1647400.0
2007-11-12 10:30:00,17.66,17.88,17.66,17.83,3144600.0,13.7424,13.9136,13.7424,13.8747,3144600.0
2007-11-12 11:00:00,17.83,18.0,17.8,17.96,1302400.0,13.8747,14.007,13.8514,13.9759,1302400.0
2007-11-12 11:30:00,17.96,17.96,17.79,17.81,541600.0,13.9759,13.9759,13.8436,13.8592,541600.0
2007-11-12 12:00:00,17.82,17.87,17.8,17.85,173000.0,13.867,13.9059,13.8514,13.8903,173000.0
2007-11-12 12:30:00,17.86,17.9,17.85,17.86,183200.0,13.8981,13.9292,13.8903,13.8981,183200.0
2007-11-12 13:00:00,17.86,17.9,17.85,17.89,544800.0,13.8981,13.9292,13.8903,13.9214,544800.0
2007-11-12 13:30:00,17.9,17.9,17.68,17.7,1285800.0,13.9292,13.9292,13.758,13.7736,1285800.0
2007-11-12 14:00:00,17.7,17.72,17.61,17.71,1488600.0,13.7736,13.7891,13.7035,13.7814,1488600.0
2007-11-12 14:30:00,17.71,17.75,17.63,17.66,2752000.0,13.7814,13.8125,13.7191,13.7424,2752000.0
2007-11-12 15:00:00,17.65,17.7,17.63,17.66,574000.0,13.7347,13.7736,13.7191,13.7424,574000.0
2007-11-12 15:30:00,17.65,17.68,17.51,17.55,1215200.0,13.7347,13.758,13.6257,13.6568,1215200.0
2007-11-13 09:30:00,17.83,18.15,17.83,18.06,2627600.0,13.8747,14.1237,13.8747,14.0537,2627600.0
2007-11-13 10:00:00,18.1,18.34,18.1,18.24,2497800.0,14.0848,14.2716,14.0848,14.1938,2497800.0
2007-11-13 10:30:00,18.25,18.25,18.15,18.18,403200.0,14.2016,14.2016,14.1237,14.1471,403200.0
2007-11-13 11:00:00,18.18,18.28,18.18,18.28,351400.0,14.1471,14.2249,14.1471,14.2249,351400.0
2007-11-13 11:30:00,18.28,18.3,18.24,18.24,163200.0,14.2249,14.2405,14.1938,14.1938,163200.0
2007-11-13 12:00:00,18.25,18.28,18.25,18.25,142000.0,14.2016,14.2249,14.2016,14.2016,142000.0
2007-11-13 12:30:00,18.24,18.28,18.21,18.21,75200.0,14.1938,14.2249,14.1704,14.1704,75200.0
2007-11-13 13:00:00,18.2,18.22,18.2,18.22,70800.0,14.1627,14.1782,14.1627,14.1782,70800.0
2007-11-13 13:30:00,18.23,18.29,18.22,18.29,411000.0,14.186,14.2327,14.1782,14.2327,411000.0
2007-11-13 14:00:00,18.29,18.32,18.26,18.27,270000.0,14.2327,14.256,14.2093,14.2171,270000.0
2007-11-13 14:30:00,18.26,18.31,18.25,18.29,121400.0,14.2093,14.2483,14.2016,14.2327,121400.0
2007-11-13 15:00:00,18.3,18.36,18.3,18.31,321800.0,14.2405,14.2872,14.2405,14.2483,321800.0
2007-11-13 15:30:00,18.32,18.41,18.3,18.37,762200.0,14.256,14.3261,14.2405,14.2949,762200.0
2007-11-14 09:30:00,18.48,18.58,18.26,18.3,780800.0,14.3805,14.4584,14.2093,14.2405,780800.0
2007-11-14 10:00:00,18.3,18.35,18.21,18.22,1002400.0,14.2405,14.2794,14.1704,14.1782,1002400.0
2007-11-14 10:30:00,18.22,18.23,18.16,18.18,908200.0,14.1782,14.186,14.1315,14.1471,908200.0
2007-11-14 11:00:00,18.14,18.16,18.07,18.13,2463200.0,14.116,14.1315,14.0615,14.1082,2463200.0
2007-11-14 11:30:00,18.14,18.2,18.13,18.2,457800.0,14.116,14.1627,14.1082,14.1627,457800.0
2007-11-14 12:00:00,18.2,18.22,18.17,18.22,275200.0,14.1627,14.1782,14.1393,14.1782,275200.0
2007-11-14 12:30:00,18.2,18.2,18.1,18.11,372400.0,14.1627,14.1627,14.0848,14.0926,372400.0
2007-11-14 13:00:00,18.11,18.23,18.11,18.23,37400.0,14.0926,14.186,14.0926,14.186,37400.0
2007-11-14 13:30:00,18.22,18.23,18.14,18.16,242400.0,14.1782,14.186,14.116,14.1315,242400.0
2007-11-14 14:00:00,18.14,18.19,18.11,18.17,316200.0,14.116,14.1549,14.0926,14.1393,316200.0
2007-11-14 14:30:00,18.17,18.18,18.14,18.14,27400.0,14.1393,14.1471,14.116,14.116,27400.0
2007-11-14 15:00:00,18.14,18.16,18.11,18.14,516600.0,14.116,14.1315,14.0926,14.116,516600.0
2007-11-14 15:30:00,18.14,18.14,17.93,17.96,945600.0,14.116,14.116,13.9526,13.9759,945600.0
2007-11-15 09:30:00,17.86,17.91,17.67,17.82,605400.0,13.8981,13.937,13.7502,13.867,605400.0
2007-11-15 10:00:00,17.81,17.85,17.75,17.84,488400.0,13.8592,13.8903,13.8125,13.8825,488400.0
2007-11-15 10:30:00,17.84,17.93,17.82,17.86,322000.0,13.8825,13.9526,13.867,13.8981,322000.0
2007-11-15 11:00:00,17.86,17.92,17.84,17.86,306400.0,13.8981,13.9448,13.8825,13.8981,306400.0
2007-11-15 11:30:00,17.84,17.85,17.78,17.82,216600.0,13.8825,13.8903,13.8358,13.867,216600.0
2007-11-15 12:00:00,17.83,17.84,17.75,17.75,212600.0,13.8747,13.8825,13.8125,13.8125,212600.0
2007-11-15 12:30:00,17.75,17.77,17.72,17.77,255000.0,13.8125,13.828,13.7891,13.828,255000.0
2007-11-15 13:00:00,17.75,17.82,17.75,17.82,164400.0,13.8125,13.867,13.8125,13.867,164400.0
2007-11-15 13:30:00,17.82,17.86,17.79,17.8,574800.0,13.867,13.8981,13.8436,13.8514,574800.0
2007-11-15 14:00:00,17.79,17.8,17.75,17.79,455600.0,13.8436,13.8514,13.8125,13.8436,455600.0
2007-11-15 14:30:00,17.78,17.8,17.61,17.61,1125400.0,13.8358,13.8514,13.7035,13.7035,1125400.0
2007-11-15 15:00:00,17.61,17.64,17.54,17.6,2360000.0,13.7035,13.7269,13.6491,13.6958,2360000.0
2007-11-15 15:30:00,17.61,17.69,17.53,17.66,1024000.0,13.7035,13.7658,13.6413,13.7424,1024000.0
2007-11-16 09:30:00,17.7,17.77,17.53,17.53,464200.0,13.7736,13.828,13.6413,13.6413,464200.0
2007-11-16 10:00:00,17.5,17.5,17.33,17.43,1265200.0,13.6179,13.6179,13.4857,13.5635,1265200.0
2007-11-16 10:30:00,17.41,17.43,17.33,17.41,527000.0,13.5479,13.5635,13.4857,13.5479,527000.0
2007-11-16 11:00:00,17.41,17.49,17.41,17.43,327200.0,13.5479,13.6102,13.5479,13.5635,327200.0
2007-11-16 11:30:00,17.45,17.56,17.45,17.5,143000.0,13.579,13.6646,13.579,13.6179,143000.0
2007-11-16 12:00:00,17.51,17.65,17.51,17.57,687200.0,13.6257,13.7347,13.6257,13.6724,687200.0
2007-11-16 12:30:00,17.56,17.59,17.5,17.51,153600.0,13.6646,13.688,13.6179,13.6257,153600.0
2007-11-16 13:00:00,17.5,17.56,17.5,17.54,182000.0,13.6179,13.6646,13.6179,13.6491,182000.0
2007-11-16 13:30:00,17.53,17.61,17.52,17.54,311400.0,13.6413,13.7035,13.6335,13.6491,311400.0
2007-11-16 14:00:00,17.54,17.55,17.44,17.52,175600.0,13.6491,13.6568,13.5712,13.6335,175600.0
2007-11-16 14:30:00,17.52,17.52,17.4,17.46,470600.0,13.6335,13.6335,13.5401,13.5868,470600.0
2007-11-16 15:00:00,17.47,17.5,17.43,17.48,338800.0,13.5946,13.6179,13.5635,13.6024,338800.0
2007-11-16 15:30:00,17.48,17.6,17.42,17.58,639000.0,13.6024,13.6958,13.5557,13.6802,639000.0
2007-11-19 09:30:00,17.39,17.48,17.18,17.27,1639800.0,13.5323,13.6024,13.3689,13.439,1639800.0
2007-11-19 10:00:00,17.26,17.32,17.23,17.28,1264400.0,13.4312,13.4779,13.4078,13.4467,1264400.0
2007-11-19 10:30:00,17.21,17.28,17.07,17.08,683800.0,13.3923,13.4467,13.2833,13.2911,683800.0
2007-11-19 11:00:00,17.09,17.1,16.98,17.0,487400.0,13.2989,13.3067,13.2133,13.2289,487400.0
2007-11-19 11:30:00,17.02,17.08,16.98,17.0,341000.0,13.2444,13.2911,13.2133,13.2289,341000.0
2007-11-19 12:00:00,17.0,17.11,16.98,17.11,249600.0,13.2289,13.3145,13.2133,13.3145,249600.0
2007-11-19 12:30:00,17.11,17.11,17.05,17.07,722800.0,13.3145,13.3145,13.2678,13.2833,722800.0
2007-11-19 13:00:00,17.08,17.09,17.0,17.02,291000.0,13.2911,13.2989,13.2289,13.2444,291000.0
2007-11-19 13:30:00,17.02,17.07,16.95,16.95,1636800.0,13.2444,13.2833,13.1899,13.1899,1636800.0
2007-11-19 14:00:00,16.96,17.08,16.96,17.06,286000.0,13.1977,13.2911,13.1977,13.2755,286000.0
2007-11-19 14:30:00,17.06,17.14,17.04,17.06,245600.0,13.2755,13.3378,13.26,13.2755,245600.0
2007-11-19 15:00:00,17.05,17.11,17.0,17.09,102600.0,13.2678,13.3145,13.2289,13.2989,102600.0
2007-11-19 15:30:00,17.07,17.1,16.97,16.97,500600.0,13.2833,13.3067,13.2055,13.2055,500600.0
2007-11-20 09:30:00,17.14,17.41,17.0,17.4,1707200.0,13.3378,13.5479,13.2289,13.5401,1707200.0
2007-11-20 10:00:00,17.4,17.5,17.38,17.4,846400.0,13.5401,13.6179,13.5246,13.5401,846400.0
2007-11-20 10:30:00,17.41,17.49,17.39,17.46,454400.0,13.5479,13.6102,13.5323,13.5868,454400.0
2007-11-20 11:00:00,17.46,17.49,17.39,17.42,211800.0,13.5868,13.6102,13.5323,13.5557,211800.0
2007-11-20 11:30:00,17.42,17.43,17.33,17.33,145400.0,13.5557,13.5635,13.4857,13.4857,145400.0
2007-11-20 12:00:00,17.32,17.33,17.13,17.2,253000.0,13.4779,13.4857,13.33,13.3845,253000.0
2007-11-20 12:30:00,17.2,17.2,17.07,17.11,329400.0,13.3845,13.3845,13.2833,13.3145,329400.0
2007-11-20 13:00:00,17.11,17.11,16.93,16.95,500800.0,13.3145,13.3145,13.1744,13.1899,500800.0
2007-11-20 13:30:00,16.94,17.08,16.94,17.06,513200.0,13.1822,13.2911,13.1822,13.2755,513200.0
2007-11-20 14:00:00,17.06,17.14,16.85,16.85,2075400.0,13.2755,13.3378,13.1121,13.1121,2075400.0
2007-11-20 14:30:00,16.86,16.96,16.82,16.9,691000.0,13.1199,13.1977,13.0888,13.151,691000.0
2007-11-20 15:00:00,16.9,17.03,16.89,17.03,956000.0,13.151,13.2522,13.1433,13.2522,956000.0
2007-11-20 15:30:00,17.03,17.18,17.03,17.13,1169200.0,13.2522,13.3689,13.2522,13.33,1169200.0
2007-11-21 09:30:00,16.85,17.03,16.83,16.95,475400.0,13.1121,13.2522,13.0966,13.1899,475400.0
2007-11-21 10:00:00,16.94,17.03,16.9,17.02,207200.0,13.1822,13.2522,13.151,13.2444,207200.0
2007-11-21 10:30:00,17.0,17.0,16.87,16.9,552000.0,13.2289,13.2289,13.1277,13.151,552000.0
2007-11-21 11:00:00,16.89,16.95,16.83,16.93,581800.0,13.1433,13.1899,13.0966,13.1744,581800.0
2007-11-21 11:30:00,16.95,16.99,16.92,16.96,1100400.0,13.1899,13.2211,13.1666,13.1977,1100400.0
2007-11-21 12:00:00,16.96,16.99,16.95,16.98,545600.0,13.1977,13.2211,13.1899,13.2133,545600.0
2007-11-21 12:30:00,16.97,17.22,16.96,17.21,254200.0,13.2055,13.4001,13.1977,13.3923,254200.0
2007-11-21 13:00:00,17.2,17.21,17.12,17.16,1738200.0,13.3845,13.3923,13.3222,13.3534,1738200.0
2007-11-21 13:30:00,17.15,17.15,17.08,17.14,341600.0,13.3456,13.3456,13.2911,13.3378,341600.0
2007-11-21 14:00:00,17.11,17.17,17.1,17.15,701600.0,13.3145,13.3611,13.3067,13.3456,701600.0
2007-11-21 14:30:00,17.15,17.23,17.15,17.21,325800.0,13.3456,13.4078,13.3456,13.3923,325800.0
2007-11-21 15:00:00,17.24,17.29,17.13,17.15,326800.0,13.4156,13.4545,13.33,13.3456,326800.0
2007-11-21 15:30:00,17.15,17.17,17.06,17.07,327800.0,13.3456,13.3611,13.2755,13.2833,327800.0
2007-11-23 09:30:00,17.23,17.27,17.13,17.19,418800.0,13.4078,13.439,13.33,13.3767,418800.0
2007-11-23 10:00:00,17.19,17.27,17.18,17.27,780200.0,13.3767,13.439,13.3689,13.439,780200.0
2007-11-23 10:30:00,17.27,17.31,17.25,17.31,451400.0,13.439,13.4701,13.4234,13.4701,451400.0
2007-11-23 11:00:00,17.32,17.36,17.32,17.36,569600.0,13.4779,13.509,13.4779,13.509,569600.0
2007-11-23 11:30:00,17.36,17.46,17.36,17.45,470600.0,13.509,13.5868,13.509,13.579,470600.0
2007-11-23 12:00:00,17.45,17.5,17.43,17.5,196400.0,13.579,13.6179,13.5635,13.6179,196400.0
2007-11-23 12:30:00,17.5,17.5,17.39,17.45,455000.0,13.6179,13.6179,13.5323,13.579,455000.0
2007-11-26 09:30:00,17.59,17.59,17.41,17.45,2396800.0,13.688,13.688,13.5479,13.579,2396800.0
2007-11-26 10:00:00,17.42,17.46,17.29,17.31,701400.0,13.5557,13.5868,13.4545,13.4701,701400.0
2007-11-26 10:30:00,17.29,17.32,17.17,17.17,804600.0,13.4545,13.4779,13.3611,13.3611,804600.0
2007-11-26 11:00:00,17.18,17.18,17.12,17.12,818400.0,13.3689,13.3689,13.3222,13.3222,818400.0
2007-11-26 11:30:00,17.11,17.16,17.08,17.11,173200.0,13.3145,13.3534,13.2911,13.3145,173200.0
2007-11-26 12:00:00,17.11,17.18,17.07,17.18,114600.0,13.3145,13.3689,13.2833,13.3689,114600.0
2007-11-26 12:30:00,17.18,17.23,17.16,17.23,83600.0,13.3689,13.4078,13.3534,13.4078,83600.0
2007-11-26 13:00:00,17.24,17.25,17.22,17.22,171200.0,13.4156,13.4234,13.4001,13.4001,171200.0
2007-11-26 13:30:00,17.22,17.24,17.16,17.18,131800.0,13.4001,13.4156,13.3534,13.3689,131800.0
2007-11-26 14:00:00,17.18,17.22,17.16,17.21,113200.0,13.3689,13.4001,13.3534,13.3923,113200.0
2007-11-26 14:30:00,17.2,17.21,17.12,17.12,119800.0,13.3845,13.3923,13.3222,13.3222,119800.0
2007-11-26 15:00:00,17.11,17.12,17.0,17.01,292800.0,13.3145,13.3222,13.2289,13.2366,292800.0
2007-11-26 15:30:00,17.0,17.02,16.93,16.93,287400.0,13.2289,13.2444,13.1744,13.1744,287400.0
2007-11-27 09:30:00,16.92,17.25,16.92,17.14,1081200.0,13.1666,13.4234,13.1666,13.3378,1081200.0
2007-11-27 10:00:00,17.11,17.13,16.98,17.05,456000.0,13.3145,13.33,13.2133,13.2678,456000.0
2007-11-27 10:30:00,17.07,17.17,17.07,17.17,482600.0,13.2833,13.3611,13.2833,13.3611,482600.0
2007-11-27 11:00:00,17.17,17.17,17.11,17.14,182800.0,13.3611,13.3611,13.3145,13.3378,182800.0
2007-11-27 11:30:00,17.14,17.25,17.14,17.18,454200.0,13.3378,13.4234,13.3378,13.3689,454200.0
2007-11-27 12:00:00,17.19,17.2,17.1,17.1,36200.0,13.3767,13.3845,13.3067,13.3067,36200.0
2007-11-27 12:30:00,17.12,17.2,17.11,17.18,22400.0,13.3222,13.3845,13.3145,13.3689,22400.0
2007-11-27 13:00:00,17.19,17.2,17.14,17.17,77600.0,13.3767,13.3845,13.3378,13.3611,77600.0
2007-11-27 13:30:00,17.18,17.18,17.1,17.11,129600.0,13.3689,13.3689,13.3067,13.3145,129600.0
2007-11-27 14:00:00,17.11,17.12,17.04,17.08,132200.0,13.3145,13.3222,13.26,13.2911,132200.0
2007-11-27 14:30:00,17.06,17.07,16.93,17.0,347800.0,13.2755,13.2833,13.1744,13.2289,347800.0
2007-11-27 15:00:00,17.02,17.05,16.96,16.99,71400.0,13.2444,13.2678,13.1977,13.2211,71400.0
2007-11-27 15:30:00,16.99,17.13,16.98,17.09,439000.0,13.2211,13.33,13.2133,13.2989,439000.0
2007-11-28 09:30:00,17.34,17.59,17.33,17.54,2246000.0,13.4934,13.688,13.4857,13.6491,2246000.0
2007-11-28 10:00:00,17.54,17.54,17.42,17.5,925800.0,13.6491,13.6491,13.5557,13.6179,925800.0
2007-11-28 10:30:00,17.5,17.7,17.5,17.67,1008800.0,13.6179,13.7736,13.6179,13.7502,1008800.0
2007-11-28 11:00:00,17.67,17.68,17.59,17.61,256200.0,13.7502,13.758,13.688,13.7035,256200.0
2007-11-28 11:30:00,17.6,17.61,17.55,17.58,112000.0,13.6958,13.7035,13.6568,13.6802,112000.0
2007-11-28 12:00:00,17.59,17.7,17.59,17.68,456400.0,13.688,13.7736,13.688,13.758,456400.0
2007-11-28 12:30:00,17.68,17.68,17.64,17.66,155000.0,13.758,13.758,13.7269,13.7424,155000.0
2007-11-28 13:00:00,17.66,17.75,17.63,17.75,780800.0,13.7424,13.8125,13.7191,13.8125,780800.0
2007-11-28 13:30:00,17.75,17.85,17.75,17.83,1034600.0,13.8125,13.8903,13.8125,13.8747,1034600.0
2007-11-28 14:00:00,17.82,17.91,17.78,17.84,1246400.0,13.867,13.937,13.8358,13.8825,1246400.0
2007-11-28 14:30:00,17.85,17.9,17.82,17.82,475000.0,13.8903,13.9292,13.867,13.867,475000.0
2007-11-28 15:00:00,17.85,17.91,17.83,17.89,407200.0,13.8903,13.937,13.8747,13.9214,407200.0
2007-11-28 15:30:00,17.88,17.9,17.74,17.79,828000.0,13.9136,13.9292,13.8047,13.8436,828000.0
2007-11-29 09:30:00,17.77,17.77,17.2,17.48,1527600.0,13.828,13.828,13.3845,13.6024,1527600.0
2007-11-29 10:00:00,17.5,17.54,17.42,17.42,569600.0,13.6179,13.6491,13.5557,13.5557,569600.0
2007-11-29 10:30:00,17.4,17.44,17.39,17.43,291200.0,13.5401,13.5712,13.5323,13.5635,291200.0
2007-11-29 11:00:00,17.43,17.47,17.42,17.47,289000.0,13.5635,13.5946,13.5557,13.5946,289000.0
2007-11-29 11:30:00,17.47,17.57,17.47,17.57,714200.0,13.5946,13.6724,13.5946,13.6724,714200.0
2007-11-29 12:00:00,17.56,17.56,17.39,17.45,273200.0,13.6646,13.6646,13.5323,13.579,273200.0
2007-11-29 12:30:00,17.45,17.46,17.39,17.4,287800.0,13.579,13.5868,13.5323,13.5401,287800.0
2007-11-29 13:00:00,17.41,17.48,17.37,17.45,490200.0,13.5479,13.6024,13.5168,13.579,490200.0
2007-11-29 13:30:00,17.45,17.5,17.4,17.47,588000.0,13.579,13.6179,13.5401,13.5946,588000.0
2007-11-29 14:00:00,17.46,17.53,17.44,17.53,223000.0,13.5868,13.6413,13.5712,13.6413,223000.0
2007-11-29 14:30:00,17.53,17.53,17.49,17.52,376000.0,13.6413,13.6413,13.6102,13.6335,376000.0
2007-11-29 15:00:00,17.52,17.56,17.49,17.52,402800.0,13.6335,13.6646,13.6102,13.6335,402800.0
2007-11-29 15:30:00,17.5,17.55,17.45,17.55,341600.0,13.6179,13.6568,13.579,13.6568,341600.0
2007-11-30 09:30:00,17.98,18.11,17.86,17.9,1565800.0,13.9915,14.0926,13.8981,13.9292,1565800.0
2007-11-30 10:00:00,17.9,17.95,17.88,17.93,692400.0,13.9292,13.9681,13.9136,13.9526,692400.0
2007-11-30 10:30:00,17.93,18.05,17.92,17.97,295400.0,13.9526,14.0459,13.9448,13.9837,295400.0
2007-11-30 11:00:00,17.97,17.97,17.84,17.89,405800.0,13.9837,13.9837,13.8825,13.9214,405800.0
2007-11-30 11:30:00,17.88,17.92,17.85,17.91,51400.0,13.9136,13.9448,13.8903,13.937,51400.0
2007-11-30 12:00:00,17.89,17.91,17.88,17.9,68600.0,13.9214,13.937,13.9136,13.9292,68600.0
2007-11-30 12:30:00,17.9,17.93,17.87,17.93,478800.0,13.9292,13.9526,13.9059,13.9526,478800.0
2007-11-30 13:00:00,17.93,17.96,17.89,17.96,124400.0,13.9526,13.9759,13.9214,13.9759,124400.0
2007-11-30 13:30:00,17.96,18.0,17.96,17.97,409400.0,13.9759,14.007,13.9759,13.9837,409400.0
2007-11-30 14:00:00,17.97,17.97,17.9,17.91,415400.0,13.9837,13.9837,13.9292,13.937,415400.0
2007-11-30 14:30:00,17.91,17.95,17.85,17.86,87600.0,13.937,13.9681,13.8903,13.8981,87600.0
2007-11-30 15:00:00,17.86,17.86,17.72,17.79,156000.0,13.8981,13.8981,13.7891,13.8436,156000.0
2007-11-30 15:30:00,17.79,17.83,17.74,17.74,214000.0,13.8436,13.8747,13.8047,13.8047,214000.0
2007-12-03 09:30:00,17.79,17.79,17.7,17.71,215400.0,13.8436,13.8436,13.7736,13.7814,215400.0
2007-12-03 10:00:00,17.71,17.75,17.63,17.7,229200.0,13.7814,13.8125,13.7191,13.7736,229200.0
2007-12-03 10:30:00,17.7,17.81,17.7,17.75,607800.0,13.7736,13.8592,13.7736,13.8125,607800.0
2007-12-03 11:00:00,17.77,17.8,17.74,17.8,45000.0,13.828,13.8514,13.8047,13.8514,45000.0
2007-12-03 11:30:00,17.8,17.84,17.79,17.83,314000.0,13.8514,13.8825,13.8436,13.8747,314000.0
2007-12-03 12:00:00,17.83,17.86,17.79,17.86,178600.0,13.8747,13.8981,13.8436,13.8981,178600.0
2007-12-03 12:30:00,17.87,17.93,17.87,17.9,342400.0,13.9059,13.9526,13.9059,13.9292,342400.0
2007-12-03 13:00:00,17.86,17.86,17.77,17.77,805400.0,13.8981,13.8981,13.828,13.828,805400.0
2007-12-03 13:30:00,17.77,17.78,17.73,17.75,152400.0,13.828,13.8358,13.7969,13.8125,152400.0
2007-12-03 14:00:00,17.75,17.81,17.74,17.79,77800.0,13.8125,13.8592,13.8047,13.8436,77800.0
2007-12-03 14:30:00,17.77,17.82,17.77,17.81,212800.0,13.828,13.867,13.828,13.8592,212800.0
2007-12-03 15:00:00,17.8,17.82,17.74,17.79,443800.0,13.8514,13.867,13.8047,13.8436,443800.0
2007-12-03 15:30:00,17.77,17.81,17.68,17.72,360200.0,13.828,13.8592,13.758,13.7891,360200.0
2007-12-04 09:30:00,17.57,17.6,17.44,17.51,640000.0,13.6724,13.6958,13.5712,13.6257,640000.0
2007-12-04 10:00:00,17.52,17.57,17.48,17.57,542400.0,13.6335,13.6724,13.6024,13.6724,542400.0
2007-12-04 10:30:00,17.59,17.59,17.52,17.52,358800.0,13.688,13.688,13.6335,13.6335,358800.0
2007-12-04 11:00:00,17.51,17.57,17.5,17.56,276000.0,13.6257,13.6724,13.6179,13.6646,276000.0
2007-12-04 11:30:00,17.55,17.59,17.54,17.57,62000.0,13.6568,13.688,13.6491,13.6724,62000.0
2007-12-04 12:00:00,17.57,17.65,17.57,17.64,483200.0,13.6724,13.7347,13.6724,13.7269,483200.0
2007-12-04 12:30:00,17.64,17.67,17.64,17.67,50200.0,13.7269,13.7502,13.7269,13.7502,50200.0
2007-12-04 13:00:00,17.67,17.7,17.65,17.65,99400.0,13.7502,13.7736,13.7347,13.7347,99400.0
2007-12-04 13:30:00,17.66,17.72,17.65,17.67,132200.0,13.7424,13.7891,13.7347,13.7502,132200.0
2007-12-04 14:00:00,17.68,17.68,17.63,17.64,207400.0,13.758,13.758,13.7191,13.7269,207400.0
2007-12-04 14:30:00,17.64,17.73,17.64,17.73,225000.0,13.7269,13.7969,13.7269,13.7969,225000.0
2007-12-04 15:00:00,17.73,17.75,17.68,17.71,1256600.0,13.7969,13.8125,13.758,13.7814,1256600.0
2007-12-04 15:30:00,17.7,17.73,17.65,17.65,652800.0,13.7736,13.7969,13.7347,13.7347,652800.0
2007-12-05 09:30:00,17.83,18.09,17.79,17.8,1467000.0,13.8747,14.0771,13.8436,13.8514,1467000.0
2007-12-05 10:00:00,17.77,17.85,17.77,17.8,1240800.0,13.828,13.8903,13.828,13.8514,1240800.0
2007-12-05 10:30:00,17.8,17.82,17.75,17.82,178400.0,13.8514,13.867,13.8125,13.867,178400.0
2007-12-05 11:00:00,17.82,17.88,17.81,17.88,40000.0,13.867,13.9136,13.8592,13.9136,40000.0
2007-12-05 11:30:00,17.89,17.89,17.86,17.87,150600.0,13.9214,13.9214,13.8981,13.9059,150600.0
2007-12-05 12:00:00,17.88,17.88,17.85,17.88,148400.0,13.9136,13.9136,13.8903,13.9136,148400.0
2007-12-05 12:30:00,17.88,17.89,17.77,17.79,154000.0,13.9136,13.9214,13.828,13.8436,154000.0
2007-12-05 13:00:00,17.79,17.79,17.74,17.77,609200.0,13.8436,13.8436,13.8047,13.828,609200.0
2007-12-05 13:30:00,17.78,17.8,17.78,17.78,567600.0,13.8358,13.8514,13.8358,13.8358,567600.0
2007-12-05 14:00:00,17.78,17.79,17.66,17.68,140600.0,13.8358,13.8436,13.7424,13.758,140600.0
2007-12-05 14:30:00,17.68,17.72,17.64,17.68,185200.0,13.758,13.7891,13.7269,13.758,185200.0
2007-12-05 15:00:00,17.67,17.75,17.66,17.73,334800.0,13.7502,13.8125,13.7424,13.7969,334800.0
2007-12-05 15:30:00,17.72,17.81,17.72,17.81,222200.0,13.7891,13.8592,13.7891,13.8592,222200.0
2007-12-06 09:30:00,17.66,17.71,17.51,17.62,2535800.0,13.7424,13.7814,13.6257,13.7113,2535800.0
2007-12-06 10:00:00,17.62,17.66,17.59,17.6,1131600.0,13.7113,13.7424,13.688,13.6958,1131600.0
2007-12-06 10:30:00,17.59,17.62,17.55,17.62,684800.0,13.688,13.7113,13.6568,13.7113,684800.0
2007-12-06 11:00:00,17.62,17.65,17.58,17.64,1016600.0,13.7113,13.7347,13.6802,13.7269,1016600.0
2007-12-06 11:30:00,17.64,17.67,17.61,17.63,843000.0,13.7269,13.7502,13.7035,13.7191,843000.0
2007-12-06 12:00:00,17.63,17.71,17.63,17.7,403800.0,13.7191,13.7814,13.7191,13.7736,403800.0
2007-12-06 12:30:00,17.71,17.77,17.71,17.77,107600.0,13.7814,13.828,13.7814,13.828,107600.0
2007-12-06 13:00:00,17.77,17.8,17.74,17.75,557200.0,13.828,13.8514,13.8047,13.8125,557200.0
2007-12-06 13:30:00,17.75,17.76,17.71,17.71,122600.0,13.8125,13.8203,13.7814,13.7814,122600.0
2007-12-06 14:00:00,17.72,17.81,17.72,17.81,617000.0,13.7891,13.8592,13.7891,13.8592,617000.0
2007-12-06 14:30:00,17.81,17.9,17.81,17.87,369000.0,13.8592,13.9292,13.8592,13.9059,369000.0
2007-12-06 15:00:00,17.88,17.91,17.84,17.88,580200.0,13.9136,13.937,13.8825,13.9136,580200.0
2007-12-06 15:30:00,17.89,17.95,17.85,17.89,1863400.0,13.9214,13.9681,13.8903,13.9214,1863400.0
2007-12-07 09:30:00,17.93,18.06,17.9,18.03,892400.0,13.9526,14.0537,13.9292,14.0304,892400.0
2007-12-07 10:00:00,18.05,18.13,18.05,18.1,126000.0,14.0459,14.1082,14.0459,14.0848,126000.0
2007-12-07 10:30:00,18.09,18.09,18.06,18.08,52200.0,14.0771,14.0771,14.0537,14.0693,52200.0
2007-12-07 11:00:00,18.08,18.12,18.08,18.09,101600.0,14.0693,14.1004,14.0693,14.0771,101600.0
2007-12-07 11:30:00,18.09,18.14,18.09,18.11,124200.0,14.0771,14.116,14.0771,14.0926,124200.0
2007-12-07 12:00:00,18.11,18.17,18.11,18.16,47400.0,14.0926,14.1393,14.0926,14.1315,47400.0
2007-12-07 12:30:00,18.15,18.17,18.15,18.16,26400.0,14.1237,14.1393,14.1237,14.1315,26400.0
2007-12-07 13:00:00,18.16,18.16,18.03,18.04,455800.0,14.1315,14.1315,14.0304,14.0381,455800.0
2007-12-07 13:30:00,18.04,18.09,18.04,18.09,263600.0,14.0381,14.0771,14.0381,14.0771,263600.0
2007-12-07 14:00:00,18.09,18.13,18.09,18.11,135800.0,14.0771,14.1082,14.0771,14.0926,135800.0
2007-12-07 14:30:00,18.11,18.16,18.11,18.14,69400.0,14.0926,14.1315,14.0926,14.116,69400.0
2007-12-07 15:00:00,18.15,18.2,18.14,18.15,90000.0,14.1237,14.1627,14.116,14.1237,90000.0
2007-12-07 15:30:00,18.15,18.16,18.07,18.11,190400.0,14.1237,14.1315,14.0615,14.0926,190400.0
2007-12-10 09:30:00,18.14,18.15,18.03,18.15,354800.0,14.116,14.1237,14.0304,14.1237,354800.0
2007-12-10 10:00:00,18.14,18.18,18.13,18.14,208400.0,14.116,14.1471,14.1082,14.116,208400.0
2007-12-10 10:30:00,18.13,18.22,18.13,18.21,121400.0,14.1082,14.1782,14.1082,14.1704,121400.0
2007-12-10 11:00:00,18.21,18.23,18.18,18.2,643600.0,14.1704,14.186,14.1471,14.1627,643600.0
2007-12-10 11:30:00,18.21,18.21,18.13,18.15,60800.0,14.1704,14.1704,14.1082,14.1237,60800.0
2007-12-10 12:00:00,18.14,18.16,18.11,18.16,313800.0,14.116,14.1315,14.0926,14.1315,313800.0
2007-12-10 12:30:00,18.16,18.18,18.15,18.18,20800.0,14.1315,14.1471,14.1237,14.1471,20800.0
2007-12-10 13:00:00,18.17,18.23,18.17,18.21,64200.0,14.1393,14.186,14.1393,14.1704,64200.0
2007-12-10 13:30:00,18.18,18.18,18.15,18.15,110200.0,14.1471,14.1471,14.1237,14.1237,110200.0
2007-12-10 14:00:00,18.13,18.14,18.11,18.11,58600.0,14.1082,14.116,14.0926,14.0926,58600.0
2007-12-10 14:30:00,18.13,18.15,18.11,18.11,75400.0,14.1082,14.1237,14.0926,14.0926,75400.0
2007-12-10 15:00:00,18.12,18.17,18.11,18.15,112000.0,14.1004,14.1393,14.0926,14.1237,112000.0
2007-12-10 15:30:00,18.14,18.18,18.13,18.16,221600.0,14.116,14.1471,14.1082,14.1315,221600.0
2007-12-11 09:30:00,18.31,18.31,18.12,18.18,46600.0,14.2483,14.2483,14.1004,14.1471,46600.0
2007-12-11 10:00:00,18.18,18.22,18.17,18.18,112000.0,14.1471,14.1782,14.1393,14.1471,112000.0
2007-12-11 10:30:00,18.18,18.18,18.14,18.14,221600.0,14.1471,14.1471,14.116,14.116,221600.0
2007-12-11 11:00:00,18.14,18.15,18.11,18.11,118800.0,14.116,14.1237,14.0926,14.0926,118800.0
2007-12-11 11:30:00,18.11,18.13,18.1,18.11,25800.0,14.0926,14.1082,14.0848,14.0926,25800.0
2007-12-11 12:00:00,18.12,18.12,18.1,18.1,43000.0,14.1004,14.1004,14.0848,14.0848,43000.0
2007-12-11 12:30:00,18.11,18.13,18.1,18.11,447600.0,14.0926,14.1082,14.0848,14.0926,447600.0
2007-12-11 13:00:00,18.11,18.16,18.1,18.14,32400.0,14.0926,14.1315,14.0848,14.116,32400.0
2007-12-11 13:30:00,18.14,18.19,18.13,18.18,78400.0,14.116,14.1549,14.1082,14.1471,78400.0
2007-12-11 14:00:00,18.19,18.24,17.82,17.84,1042000.0,14.1549,14.1938,13.867,13.8825,1042000.0
2007-12-11 14:30:00,17.84,17.86,17.65,17.75,990400.0,13.8825,13.8981,13.7347,13.8125,990400.0
2007-12-11 15:00:00,17.75,17.75,17.55,17.56,898000.0,13.8125,13.8125,13.6568,13.6646,898000.0
2007-12-11 15:30:00,17.57,17.61,17.35,17.38,1651800.0,13.6724,13.7035,13.5012,13.5246,1651800.0
2007-12-12 09:30:00,18.05,18.13,17.74,17.79,2878800.0,14.0459,14.1082,13.8047,13.8436,2878800.0
2007-12-12 10:00:00,17.78,17.78,17.71,17.75,564400.0,13.8358,13.8358,13.7814,13.8125,564400.0
2007-12-12 10:30:00,17.75,17.75,17.63,17.64,615000.0,13.8125,13.8125,13.7191,13.7269,615000.0
2007-12-12 11:00:00,17.65,17.68,17.55,17.56,553200.0,13.7347,13.758,13.6568,13.6646,553200.0
2007-12-12 11:30:00,17.56,17.59,17.53,17.56,404400.0,13.6646,13.688,13.6413,13.6646,404400.0
2007-12-12 12:00:00,17.55,17.55,17.42,17.42,704400.0,13.6568,13.6568,13.5557,13.5557,704400.0
2007-12-12 12:30:00,17.43,17.43,17.28,17.31,546200.0,13.5635,13.5635,13.4467,13.4701,546200.0
2007-12-12 13:00:00,17.33,17.39,17.3,17.39,455600.0,13.4857,13.5323,13.4623,13.5323,455600.0
2007-12-12 13:30:00,17.38,17.46,17.37,17.43,294400.0,13.5246,13.5868,13.5168,13.5635,294400.0
2007-12-12 14:00:00,17.43,17.47,17.4,17.42,513800.0,13.5635,13.5946,13.5401,13.5557,513800.0
2007-12-12 14:30:00,17.4,17.42,17.36,17.36,699600.0,13.5401,13.5557,13.509,13.509,699600.0
2007-12-12 15:00:00,17.36,17.36,17.17,17.25,438000.0,13.509,13.509,13.3611,13.4234,438000.0
2007-12-12 15:30:00,17.27,17.43,17.21,17.41,493200.0,13.439,13.5635,13.3923,13.5479,493200.0
2007-12-13 09:30:00,17.36,17.4,17.18,17.22,719600.0,13.509,13.5401,13.3689,13.4001,719600.0
2007-12-13 10:00:00,17.21,17.29,17.18,17.23,301200.0,13.3923,13.4545,13.3689,13.4078,301200.0
2007-12-13 10:30:00,17.23,17.25,17.17,17.19,262800.0,13.4078,13.4234,13.3611,13.3767,262800.0
2007-12-13 11:00:00,17.18,17.2,17.13,17.2,123800.0,13.3689,13.3845,13.33,13.3845,123800.0
2007-12-13 11:30:00,17.19,17.2,17.15,17.16,346600.0,13.3767,13.3845,13.3456,13.3534,346600.0
2007-12-13 12:00:00,17.17,17.18,17.13,17.13,76200.0,13.3611,13.3689,13.33,13.33,76200.0
2007-12-13 12:30:00,17.13,17.13,17.06,17.11,263000.0,13.33,13.33,13.2755,13.3145,263000.0
2007-12-13 13:00:00,17.12,17.18,17.11,17.18,190400.0,13.3222,13.3689,13.3145,13.3689,190400.0
2007-12-13 13:30:00,17.17,17.19,17.12,17.18,248400.0,13.3611,13.3767,13.3222,13.3689,248400.0
2007-12-13 14:00:00,17.18,17.29,17.17,17.29,234600.0,13.3689,13.4545,13.3611,13.4545,234600.0
2007-12-13 14:30:00,17.3,17.3,17.23,17.24,224600.0,13.4623,13.4623,13.4078,13.4156,224600.0
2007-12-13 15:00:00,17.24,17.28,17.19,17.27,204000.0,13.4156,13.4467,13.3767,13.439,204000.0
2007-12-13 15:30:00,17.27,17.31,17.24,17.29,235000.0,13.439,13.4701,13.4156,13.4545,235000.0
2007-12-14 09:30:00,17.11,17.11,16.96,17.0,513800.0,13.3145,13.3145,13.1977,13.2289,513800.0
2007-12-14 10:00:00,16.99,17.09,16.99,17.09,136000.0,13.2211,13.2989,13.2211,13.2989,136000.0
2007-12-14 10:30:00,17.05,17.12,17.04,17.12,105600.0,13.2678,13.3222,13.26,13.3222,105600.0
2007-12-14 11:00:00,17.14,17.19,17.11,17.12,280400.0,13.3378,13.3767,13.3145,13.3222,280400.0
2007-12-14 11:30:00,17.11,17.14,17.07,17.07,159200.0,13.3145,13.3378,13.2833,13.2833,159200.0
2007-12-14 12:00:00,17.07,17.1,17.02,17.02,114600.0,13.2833,13.3067,13.2444,13.2444,114600.0
2007-12-14 12:30:00,17.01,17.07,17.01,17.06,225200.0,13.2366,13.2833,13.2366,13.2755,225200.0
2007-12-14 13:00:00,17.05,17.06,17.03,17.05,173200.0,13.2678,13.2755,13.2522,13.2678,173200.0
2007-12-14 13:30:00,17.04,17.05,17.03,17.05,175200.0,13.26,13.2678,13.2522,13.2678,175200.0
2007-12-14 14:00:00,17.04,17.04,17.0,17.02,381200.0,13.26,13.26,13.2289,13.2444,381200.0
2007-12-14 14:30:00,17.02,17.08,16.98,17.0,519000.0,13.2444,13.2911,13.2133,13.2289,519000.0
2007-12-14 15:00:00,16.99,17.02,16.95,16.99,275200.0,13.2211,13.2444,13.1899,13.2211,275200.0
2007-12-14 15:30:00,16.98,17.03,16.9,16.9,535400.0,13.2133,13.2522,13.151,13.151,535400.0
2007-12-17 09:30:00,16.93,16.94,16.85,16.89,385400.0,13.1744,13.1822,13.1121,13.1433,385400.0
2007-12-17 10:00:00,16.89,17.03,16.84,17.0,586200.0,13.1433,13.2522,13.1043,13.2289,586200.0
2007-12-17 10:30:00,16.97,17.06,16.97,17.06,763000.0,13.2055,13.2755,13.2055,13.2755,763000.0
2007-12-17 11:00:00,17.07,17.08,17.03,17.03,300600.0,13.2833,13.2911,13.2522,13.2522,300600.0
2007-12-17 11:30:00,17.02,17.04,16.97,16.98,217400.0,13.2444,13.26,13.2055,13.2133,217400.0
2007-12-17 12:00:00,16.97,17.02,16.97,17.0,169200.0,13.2055,13.2444,13.2055,13.2289,169200.0
2007-12-17 12:30:00,17.0,17.08,17.0,17.08,12400.0,13.2289,13.2911,13.2289,13.2911,12400.0
2007-12-17 13:00:00,17.08,17.09,16.98,17.03,357800.0,13.2911,13.2989,13.2133,13.2522,357800.0
2007-12-17 13:30:00,17.02,17.04,16.96,16.96,68800.0,13.2444,13.26,13.1977,13.1977,68800.0
2007-12-17 14:00:00,16.96,17.04,16.96,17.03,439400.0,13.1977,13.26,13.1977,13.2522,439400.0
2007-12-17 14:30:00,17.02,17.05,16.97,16.97,209000.0,13.2444,13.2678,13.2055,13.2055,209000.0
2007-12-17 15:00:00,16.98,16.98,16.92,16.93,220600.0,13.2133,13.2133,13.1666,13.1744,220600.0
2007-12-17 15:30:00,16.92,16.98,16.84,16.86,938400.0,13.1666,13.2133,13.1043,13.1199,938400.0
2007-12-18 09:30:00,17.0,17.03,16.8,16.84,721000.0,13.2289,13.2522,13.0732,13.1043,721000.0
2007-12-18 10:00:00,16.85,16.9,16.83,16.9,903600.0,13.1121,13.151,13.0966,13.151,903600.0
2007-12-18 10:30:00,16.88,16.92,16.85,16.9,418000.0,13.1355,13.1666,13.1121,13.151,418000.0
2007-12-18 11:00:00,16.9,16.9,16.87,16.87,22400.0,13.151,13.151,13.1277,13.1277,22400.0
2007-12-18 11:30:00,16.86,16.87,16.78,16.79,105200.0,13.1199,13.1277,13.0577,13.0654,105200.0
2007-12-18 12:00:00,16.79,16.8,16.75,16.78,390600.0,13.0654,13.0732,13.0343,13.0577,390600.0
2007-12-18 12:30:00,16.78,16.79,16.77,16.78,84800.0,13.0577,13.0654,13.0499,13.0577,84800.0
2007-12-18 13:00:00,16.76,16.91,16.75,16.89,334000.0,13.0421,13.1588,13.0343,13.1433,334000.0
2007-12-18 13:30:00,16.88,16.96,16.86,16.88,69800.0,13.1355,13.1977,13.1199,13.1355,69800.0
2007-12-18 14:00:00,16.88,17.06,16.88,17.06,702600.0,13.1355,13.2755,13.1355,13.2755,702600.0
2007-12-18 14:30:00,17.06,17.1,17.04,17.04,251400.0,13.2755,13.3067,13.26,13.26,251400.0
2007-12-18 15:00:00,17.04,17.18,17.04,17.17,324800.0,13.26,13.3689,13.26,13.3611,324800.0
2007-12-18 15:30:00,17.16,17.21,17.1,17.11,629400.0,13.3534,13.3923,13.3067,13.3145,629400.0
2007-12-19 09:30:00,17.06,17.11,16.91,17.1,127800.0,13.2755,13.3145,13.1588,13.3067,127800.0
2007-12-19 10:00:00,17.1,17.1,17.04,17.05,102200.0,13.3067,13.3067,13.26,13.2678,102200.0
2007-12-19 10:30:00,17.05,17.09,17.03,17.05,354000.0,13.2678,13.2989,13.2522,13.2678,354000.0
2007-12-19 11:00:00,17.04,17.05,16.92,16.92,127600.0,13.26,13.2678,13.1666,13.1666,127600.0
2007-12-19 11:30:00,16.92,16.92,16.85,16.86,232600.0,13.1666,13.1666,13.1121,13.1199,232600.0
2007-12-19 12:00:00,16.86,16.93,16.85,16.93,58600.0,13.1199,13.1744,13.1121,13.1744,58600.0
2007-12-19 12:30:00,16.92,16.92,16.86,16.89,185800.0,13.1666,13.1666,13.1199,13.1433,185800.0
2007-12-19 13:00:00,16.89,16.89,16.86,16.89,216200.0,13.1433,13.1433,13.1199,13.1433,216200.0
2007-12-19 13:30:00,16.89,16.91,16.82,16.84,240000.0,13.1433,13.1588,13.0888,13.1043,240000.0
2007-12-19 14:00:00,16.84,16.93,16.83,16.9,146200.0,13.1043,13.1744,13.0966,13.151,146200.0
2007-12-19 14:30:00,16.91,16.98,16.88,16.95,376400.0,13.1588,13.2133,13.1355,13.1899,376400.0
2007-12-19 15:00:00,16.95,16.97,16.93,16.95,96200.0,13.1899,13.2055,13.1744,13.1899,96200.0
2007-12-19 15:30:00,16.94,16.97,16.92,16.93,103600.0,13.1822,13.2055,13.1666,13.1744,103600.0
2007-12-20 09:30:00,17.03,17.08,16.97,16.97,1122800.0,13.2522,13.2911,13.2055,13.2055,1122800.0
2007-12-20 10:00:00,16.98,16.98,16.91,16.96,844800.0,13.2133,13.2133,13.1588,13.1977,844800.0
2007-12-20 10:30:00,16.94,17.01,16.94,16.98,315200.0,13.1822,13.2366,13.1822,13.2133,315200.0
2007-12-20 11:00:00,16.98,16.98,16.88,16.89,761000.0,13.2133,13.2133,13.1355,13.1433,761000.0
2007-12-20 11:30:00,16.89,16.91,16.81,16.83,982600.0,13.1433,13.1588,13.081,13.0966,982600.0
2007-12-20 12:00:00,16.81,16.81,16.75,16.77,424400.0,13.081,13.081,13.0343,13.0499,424400.0
2007-12-20 12:30:00,16.76,16.76,16.73,16.74,79400.0,13.0421,13.0421,13.0187,13.0265,79400.0
2007-12-20 13:00:00,16.75,16.89,16.74,16.89,237600.0,13.0343,13.1433,13.0265,13.1433,237600.0
2007-12-20 13:30:00,16.88,16.92,16.85,16.91,114200.0,13.1355,13.1666,13.1121,13.1588,114200.0
2007-12-20 14:00:00,16.92,16.97,16.88,16.97,501000.0,13.1666,13.2055,13.1355,13.2055,501000.0
2007-12-20 14:30:00,16.97,17.02,16.97,16.99,325400.0,13.2055,13.2444,13.2055,13.2211,325400.0
2007-12-20 15:00:00,16.99,17.0,16.95,16.95,171400.0,13.2211,13.2289,13.1899,13.1899,171400.0
2007-12-20 15:30:00,16.94,17.04,16.93,17.04,167600.0,13.1822,13.26,13.1744,13.26,167600.0
2007-12-21 09:30:00,17.23,17.4,17.18,17.26,992400.0,13.4362,13.5688,13.3972,13.4596,992400.0
2007-12-21 10:00:00,17.27,17.29,17.25,17.27,339800.0,13.4674,13.483,13.4518,13.4674,339800.0
2007-12-21 10:30:00,17.27,17.31,17.22,17.23,774600.0,13.4674,13.4986,13.4284,13.4362,774600.0
2007-12-21 11:00:00,17.22,17.29,17.22,17.23,174000.0,13.4284,13.483,13.4284,13.4362,174000.0
2007-12-21 11:30:00,17.23,17.23,17.18,17.21,334800.0,13.4362,13.4362,13.3972,13.4206,334800.0
2007-12-21 12:00:00,17.21,17.21,17.18,17.2,165200.0,13.4206,13.4206,13.3972,13.4128,165200.0
2007-12-21 12:30:00,17.2,17.2,17.15,17.15,170600.0,13.4128,13.4128,13.3738,13.3738,170600.0
2007-12-21 13:00:00,17.16,17.19,17.15,17.15,233400.0,13.3816,13.405,13.3738,13.3738,233400.0
2007-12-21 13:30:00,17.15,17.21,17.15,17.19,280800.0,13.3738,13.4206,13.3738,13.405,280800.0
2007-12-21 14:00:00,17.19,17.25,17.19,17.23,419000.0,13.405,13.4518,13.405,13.4362,419000.0
2007-12-21 14:30:00,17.24,17.28,17.23,17.27,193800.0,13.444,13.4752,13.4362,13.4674,193800.0
2007-12-21 15:00:00,17.28,17.32,17.25,17.29,501000.0,13.4752,13.5064,13.4518,13.483,501000.0
2007-12-21 15:30:00,17.28,17.3,17.22,17.26,1089400.0,13.4752,13.4908,13.4284,13.4596,1089400.0
2007-12-24 09:30:00,17.41,17.56,17.41,17.46,226400.0,13.5766,13.6936,13.5766,13.6156,226400.0
2007-12-24 10:00:00,17.46,17.48,17.43,17.45,422000.0,13.6156,13.6312,13.5922,13.6078,422000.0
2007-12-24 10:30:00,17.45,17.5,17.43,17.43,170600.0,13.6078,13.6468,13.5922,13.5922,170600.0
2007-12-24 11:00:00,17.43,17.48,17.43,17.46,188400.0,13.5922,13.6312,13.5922,13.6156,188400.0
2007-12-24 11:30:00,17.46,17.47,17.43,17.44,300200.0,13.6156,13.6234,13.5922,13.6,300200.0
2007-12-24 12:00:00,17.45,17.49,17.45,17.49,338800.0,13.6078,13.639,13.6078,13.639,338800.0
2007-12-24 12:30:00,17.5,17.57,17.49,17.55,246400.0,13.6468,13.7013,13.639,13.6858,246400.0
2007-12-24 13:00:00,17.55,17.55,17.55,17.55,200.0,13.6858,13.6858,13.6858,13.6858,200.0
2007-12-24 13:30:00,17.5,17.5,17.5,17.5,2400.0,13.6468,13.6468,13.6468,13.6468,2400.0
2007-12-24 14:00:00,17.5,17.5,17.5,17.5,0.0,13.6468,13.6468,13.6468,13.6468,0.0
2007-12-24 14:30:00,17.5,17.5,17.5,17.5,0.0,13.6468,13.6468,13.6468,13.6468,0.0
2007-12-24 15:00:00,17.5,17.5,17.5,17.5,0.0,13.6468,13.6468,13.6468,13.6468,0.0
2007-12-24 15:30:00,17.5,17.5,17.5,17.5,0.0,13.6468,13.6468,13.6468,13.6468,0.0
2007-12-26 09:30:00,17.4,17.4,17.2,17.2,1005400.0,13.5688,13.5688,13.4128,13.4128,1005400.0
2007-12-26 10:00:00,17.2,17.25,17.2,17.21,566600.0,13.4128,13.4518,13.4128,13.4206,566600.0
2007-12-26 10:30:00,17.21,17.21,17.1,17.11,430200.0,13.4206,13.4206,13.3348,13.3426,430200.0
2007-12-26 11:00:00,17.1,17.1,17.07,17.07,569600.0,13.3348,13.3348,13.3114,13.3114,569600.0
2007-12-26 11:30:00,17.07,17.1,17.07,17.08,505400.0,13.3114,13.3348,13.3114,13.3192,505400.0
2007-12-26 12:00:00,17.08,17.11,17.08,17.11,340400.0,13.3192,13.3426,13.3192,13.3426,340400.0
2007-12-26 12:30:00,17.11,17.15,17.11,17.15,362800.0,13.3426,13.3738,13.3426,13.3738,362800.0
2007-12-26 13:00:00,17.15,17.18,17.14,17.16,349200.0,13.3738,13.3972,13.366,13.3816,349200.0
2007-12-26 13:30:00,17.16,17.24,17.16,17.24,274000.0,13.3816,13.444,13.3816,13.444,274000.0
2007-12-26 14:00:00,17.26,17.26,17.21,17.24,132200.0,13.4596,13.4596,13.4206,13.444,132200.0
2007-12-26 14:30:00,17.24,17.27,17.24,17.27,78800.0,13.444,13.4674,13.444,13.4674,78800.0
2007-12-26 15:00:00,17.27,17.32,17.27,17.32,32400.0,13.4674,13.5064,13.4674,13.5064,32400.0
2007-12-26 15:30:00,17.3,17.33,17.27,17.3,117600.0,13.4908,13.5142,13.4674,13.4908,117600.0
2007-12-27 09:30:00,17.28,17.28,17.15,17.21,424000.0,13.4752,13.4752,13.3738,13.4206,424000.0
2007-12-27 10:00:00,17.17,17.19,17.13,17.15,150800.0,13.3894,13.405,13.3582,13.3738,150800.0
2007-12-27 10:30:00,17.14,17.14,17.07,17.07,249800.0,13.366,13.366,13.3114,13.3114,249800.0
2007-12-27 11:00:00,17.07,17.13,17.06,17.13,241400.0,13.3114,13.3582,13.3036,13.3582,241400.0
2007-12-27 11:30:00,17.12,17.12,17.1,17.11,227800.0,13.3504,13.3504,13.3348,13.3426,227800.0
2007-12-27 12:00:00,17.11,17.11,17.05,17.05,165000.0,13.3426,13.3426,13.2958,13.2958,165000.0
2007-12-27 12:30:00,17.04,17.05,17.0,17.04,100000.0,13.288,13.2958,13.2569,13.288,100000.0
2007-12-27 13:00:00,17.04,17.07,17.03,17.07,262400.0,13.288,13.3114,13.2802,13.3114,262400.0
2007-12-27 13:30:00,17.08,17.08,17.05,17.06,184400.0,13.3192,13.3192,13.2958,13.3036,184400.0
2007-12-27 14:00:00,17.06,17.09,17.06,17.08,92400.0,13.3036,13.327,13.3036,13.3192,92400.0
2007-12-27 14:30:00,17.07,17.07,17.03,17.05,220600.0,13.3114,13.3114,13.2802,13.2958,220600.0
2007-12-27 15:00:00,17.04,17.06,17.03,17.03,66000.0,13.288,13.3036,13.2802,13.2802,66000.0
2007-12-27 15:30:00,17.02,17.02,16.97,16.98,265000.0,13.2725,13.2725,13.2335,13.2413,265000.0
2007-12-28 09:30:00,17.18,17.21,17.11,17.11,80600.0,13.3972,13.4206,13.3426,13.3426,80600.0
2007-12-28 10:00:00,17.07,17.07,16.96,17.02,223800.0,13.3114,13.3114,13.2257,13.2725,223800.0
2007-12-28 10:30:00,17.02,17.02,17.02,17.02,3600.0,13.2725,13.2725,13.2725,13.2725,3600.0
2007-12-28 11:00:00,17.0,17.04,16.98,17.03,140200.0,13.2569,13.288,13.2413,13.2802,140200.0
2007-12-28 11:30:00,17.04,17.04,17.02,17.02,89400.0,13.288,13.288,13.2725,13.2725,89400.0
2007-12-28 12:00:00,17.03,17.03,16.99,16.99,4400.0,13.2802,13.2802,13.2491,13.2491,4400.0
2007-12-28 12:30:00,16.99,17.0,16.93,16.93,1210000.0,13.2491,13.2569,13.2023,13.2023,1210000.0
2007-12-28 13:00:00,16.93,16.97,16.93,16.96,25400.0,13.2023,13.2335,13.2023,13.2257,25400.0
2007-12-28 13:30:00,16.96,16.97,16.94,16.95,92600.0,13.2257,13.2335,13.2101,13.2179,92600.0
2007-12-28 14:00:00,16.96,16.97,16.96,16.97,65600.0,13.2257,13.2335,13.2257,13.2335,65600.0
2007-12-28 14:30:00,16.96,17.0,16.96,17.0,45000.0,13.2257,13.2569,13.2257,13.2569,45000.0
2007-12-28 15:00:00,16.98,17.0,16.97,17.0,45000.0,13.2413,13.2569,13.2335,13.2569,45000.0
2007-12-28 15:30:00,17.0,17.0,16.98,16.99,71200.0,13.2569,13.2569,13.2413,13.2491,71200.0
2007-12-31 09:30:00,16.93,16.95,16.88,16.92,7600.0,13.2023,13.2179,13.1633,13.1945,7600.0
2007-12-31 10:00:00,16.91,16.99,16.9,16.95,195800.0,13.1867,13.2491,13.1789,13.2179,195800.0
2007-12-31 10:30:00,16.95,16.95,16.86,16.88,378200.0,13.2179,13.2179,13.1477,13.1633,378200.0
2007-12-31 11:00:00,16.88,16.92,16.86,16.88,69600.0,13.1633,13.1945,13.1477,13.1633,69600.0
2007-12-31 11:30:00,16.88,16.91,16.88,16.9,163400.0,13.1633,13.1867,13.1633,13.1789,163400.0
2007-12-31 12:00:00,16.91,16.98,16.9,16.96,105800.0,13.1867,13.2413,13.1789,13.2257,105800.0
2007-12-31 12:30:00,16.95,16.97,16.95,16.97,20800.0,13.2179,13.2335,13.2179,13.2335,20800.0
2007-12-31 13:00:00,16.96,17.03,16.96,17.03,124400.0,13.2257,13.2802,13.2257,13.2802,124400.0
2007-12-31 13:30:00,17.01,17.04,16.99,17.03,20600.0,13.2647,13.288,13.2491,13.2802,20600.0
2007-12-31 14:00:00,17.04,17.05,17.03,17.04,93600.0,13.288,13.2958,13.2802,13.288,93600.0
2007-12-31 14:30:00,17.03,17.08,17.03,17.07,145000.0,13.2802,13.3192,13.2802,13.3114,145000.0
2007-12-31 15:00:00,17.07,17.11,17.05,17.1,33800.0,13.3114,13.3426,13.2958,13.3348,33800.0
2007-12-31 15:30:00,17.09,17.09,16.96,16.99,698000.0,13.327,13.327,13.2257,13.2491,698000.0
2008-01-02 09:30:00,16.85,17.01,16.85,17.0,409400.0,13.1399,13.2647,13.1399,13.2569,409400.0
2008-01-02 10:00:00,16.99,16.99,16.81,16.85,257400.0,13.2491,13.2491,13.1087,13.1399,257400.0
2008-01-02 10:30:00,16.85,16.87,16.83,16.83,144800.0,13.1399,13.1555,13.1243,13.1243,144800.0
2008-01-02 11:00:00,16.83,16.84,16.67,16.68,358400.0,13.1243,13.1321,12.9995,13.0073,358400.0
2008-01-02 11:30:00,16.68,16.68,16.61,16.63,335400.0,13.0073,13.0073,12.9527,12.9683,335400.0
2008-01-02 12:00:00,16.64,16.64,16.55,16.56,274600.0,12.9761,12.9761,12.9059,12.9137,274600.0
2008-01-02 12:30:00,16.55,16.59,16.55,16.58,166000.0,12.9059,12.9371,12.9059,12.9293,166000.0
2008-01-02 13:00:00,16.58,16.6,16.56,16.59,239600.0,12.9293,12.9449,12.9137,12.9371,239600.0
2008-01-02 13:30:00,16.6,16.65,16.6,16.64,38200.0,12.9449,12.9839,12.9449,12.9761,38200.0
2008-01-02 14:00:00,16.65,16.79,16.61,16.73,309400.0,12.9839,13.0931,12.9527,13.0463,309400.0
2008-01-02 14:30:00,16.73,16.73,16.65,16.68,595200.0,13.0463,13.0463,12.9839,13.0073,595200.0
2008-01-02 15:00:00,16.66,16.66,16.59,16.6,47000.0,12.9917,12.9917,12.9371,12.9449,47000.0
2008-01-02 15:30:00,16.61,16.65,16.53,16.54,270600.0,12.9527,12.9839,12.8903,12.8981,270600.0
2008-01-03 09:30:00,16.58,16.58,16.4,16.43,136800.0,12.9293,12.9293,12.789,12.8124,136800.0
2008-01-03 10:00:00,16.45,16.51,16.43,16.48,127200.0,12.828,12.8747,12.8124,12.8514,127200.0
2008-01-03 10:30:00,16.49,16.52,16.41,16.41,265200.0,12.8591,12.8825,12.7968,12.7968,265200.0
2008-01-03 11:00:00,16.41,16.43,16.36,16.36,189400.0,12.7968,12.8124,12.7578,12.7578,189400.0
2008-01-03 11:30:00,16.36,16.36,16.32,16.33,242600.0,12.7578,12.7578,12.7266,12.7344,242600.0
2008-01-03 12:00:00,16.33,16.33,16.32,16.32,226400.0,12.7344,12.7344,12.7266,12.7266,226400.0
2008-01-03 12:30:00,16.33,16.34,16.29,16.3,139200.0,12.7344,12.7422,12.7032,12.711,139200.0
2008-01-03 13:00:00,16.3,16.3,16.24,16.25,75200.0,12.711,12.711,12.6642,12.672,75200.0
2008-01-03 13:30:00,16.25,16.27,16.24,16.25,432400.0,12.672,12.6876,12.6642,12.672,432400.0
2008-01-03 14:00:00,16.25,16.25,16.21,16.22,557000.0,12.672,12.672,12.6408,12.6486,557000.0
2008-01-03 14:30:00,16.22,16.23,16.21,16.22,277400.0,12.6486,12.6564,12.6408,12.6486,277400.0
2008-01-03 15:00:00,16.22,16.22,16.09,16.1,713000.0,12.6486,12.6486,12.5472,12.555,713000.0
2008-01-03 15:30:00,16.1,16.15,16.09,16.13,652400.0,12.555,12.594,12.5472,12.5784,652400.0
2008-01-04 09:30:00,15.94,15.95,15.41,15.42,1496200.0,12.4303,12.438,12.0169,12.0247,1496200.0
2008-01-04 10:00:00,15.43,15.48,15.4,15.43,1029800.0,12.0325,12.0715,12.0092,12.0325,1029800.0
2008-01-04 10:30:00,15.43,15.55,15.42,15.46,875200.0,12.0325,12.1261,12.0247,12.0559,875200.0
2008-01-04 11:00:00,15.45,15.51,15.4,15.51,296200.0,12.0481,12.0949,12.0092,12.0949,296200.0
2008-01-04 11:30:00,15.51,15.55,15.49,15.55,759000.0,12.0949,12.1261,12.0793,12.1261,759000.0
2008-01-04 12:00:00,15.55,15.63,15.49,15.49,1199000.0,12.1261,12.1885,12.0793,12.0793,1199000.0
2008-01-04 12:30:00,15.49,15.53,15.46,15.52,565000.0,12.0793,12.1105,12.0559,12.1027,565000.0
2008-01-04 13:00:00,15.53,15.53,15.47,15.49,363200.0,12.1105,12.1105,12.0637,12.0793,363200.0
2008-01-04 13:30:00,15.49,15.49,15.42,15.47,52200.0,12.0793,12.0793,12.0247,12.0637,52200.0
2008-01-04 14:00:00,15.47,15.48,15.39,15.4,457800.0,12.0637,12.0715,12.0014,12.0092,457800.0
2008-01-04 14:30:00,15.39,15.43,15.35,15.43,208600.0,12.0014,12.0325,11.9702,12.0325,208600.0
2008-01-04 15:00:00,15.43,15.53,15.43,15.5,628200.0,12.0325,12.1105,12.0325,12.0871,628200.0
2008-01-04 15:30:00,15.52,15.52,15.45,15.45,264000.0,12.1027,12.1027,12.0481,12.0481,264000.0
2008-01-07 09:30:00,15.61,15.61,15.42,15.5,1218600.0,12.1729,12.1729,12.0247,12.0871,1218600.0
2008-01-07 10:00:00,15.48,15.49,15.26,15.27,1389400.0,12.0715,12.0793,11.9,11.9078,1389400.0
2008-01-07 10:30:00,15.27,15.33,15.2,15.32,450600.0,11.9078,11.9546,11.8532,11.9468,450600.0
2008-01-07 11:00:00,15.33,15.52,15.32,15.52,473000.0,11.9546,12.1027,11.9468,12.1027,473000.0
2008-01-07 11:30:00,15.51,15.65,15.51,15.62,988200.0,12.0949,12.2041,12.0949,12.1807,988200.0
2008-01-07 12:00:00,15.62,15.62,15.49,15.59,182400.0,12.1807,12.1807,12.0793,12.1573,182400.0
2008-01-07 12:30:00,15.59,15.65,15.56,15.64,382200.0,12.1573,12.2041,12.1339,12.1963,382200.0
2008-01-07 13:00:00,15.62,15.63,15.58,15.61,444000.0,12.1807,12.1885,12.1495,12.1729,444000.0
2008-01-07 13:30:00,15.61,15.61,15.49,15.54,525800.0,12.1729,12.1729,12.0793,12.1183,525800.0
2008-01-07 14:00:00,15.53,15.56,15.44,15.44,417600.0,12.1105,12.1339,12.0403,12.0403,417600.0
2008-01-07 14:30:00,15.44,15.53,15.42,15.46,519400.0,12.0403,12.1105,12.0247,12.0559,519400.0
2008-01-07 15:00:00,15.48,15.51,15.44,15.46,528400.0,12.0715,12.0949,12.0403,12.0559,528400.0
2008-01-07 15:30:00,15.46,15.55,15.4,15.51,894400.0,12.0559,12.1261,12.0092,12.0949,894400.0
2008-01-08 09:30:00,15.69,15.77,15.5,15.75,675600.0,12.2353,12.2977,12.0871,12.2821,675600.0
2008-01-08 10:00:00,15.74,15.8,15.72,15.72,544200.0,12.2743,12.3211,12.2587,12.2587,544200.0
2008-01-08 10:30:00,15.72,15.72,15.65,15.69,229400.0,12.2587,12.2587,12.2041,12.2353,229400.0
2008-01-08 11:00:00,15.69,15.71,15.58,15.6,402800.0,12.2353,12.2509,12.1495,12.1651,402800.0
2008-01-08 11:30:00,15.58,15.58,15.47,15.53,496200.0,12.1495,12.1495,12.0637,12.1105,496200.0
2008-01-08 12:00:00,15.53,15.53,15.45,15.52,202600.0,12.1105,12.1105,12.0481,12.1027,202600.0
2008-01-08 12:30:00,15.52,15.52,15.46,15.49,64800.0,12.1027,12.1027,12.0559,12.0793,64800.0
2008-01-08 13:00:00,15.49,15.6,15.45,15.6,245200.0,12.0793,12.1651,12.0481,12.1651,245200.0
2008-01-08 13:30:00,15.61,15.62,15.52,15.55,1337800.0,12.1729,12.1807,12.1027,12.1261,1337800.0
2008-01-08 14:00:00,15.54,15.63,15.51,15.63,568200.0,12.1183,12.1885,12.0949,12.1885,568200.0
2008-01-08 14:30:00,15.62,15.63,15.45,15.46,339600.0,12.1807,12.1885,12.0481,12.0559,339600.0
2008-01-08 15:00:00,15.45,15.46,15.31,15.33,761000.0,12.0481,12.0559,11.939,11.9546,761000.0
2008-01-08 15:30:00,15.33,15.39,15.18,15.18,1137800.0,11.9546,12.0014,11.8376,11.8376,1137800.0
2008-01-09 09:30:00,15.3,15.3,15.04,15.08,477200.0,11.9312,11.9312,11.7284,11.7596,477200.0
2008-01-09 10:00:00,15.09,15.19,15.08,15.19,741000.0,11.7674,11.8454,11.7596,11.8454,741000.0
2008-01-09 10:30:00,15.18,15.22,15.12,15.17,278400.0,11.8376,11.8688,11.7908,11.8298,278400.0
2008-01-09 11:00:00,15.17,15.22,15.14,15.18,603000.0,11.8298,11.8688,11.8064,11.8376,603000.0
2008-01-09 11:30:00,15.17,15.17,15.03,15.04,1075000.0,11.8298,11.8298,11.7206,11.7284,1075000.0
2008-01-09 12:00:00,15.04,15.13,15.03,15.13,589200.0,11.7284,11.7986,11.7206,11.7986,589200.0
2008-01-09 12:30:00,15.12,15.12,15.03,15.08,323200.0,11.7908,11.7908,11.7206,11.7596,323200.0
2008-01-09 13:00:00,15.09,15.09,14.94,14.95,1014000.0,11.7674,11.7674,11.6504,11.6582,1014000.0
2008-01-09 13:30:00,14.95,14.95,14.83,14.83,758800.0,11.6582,11.6582,11.5647,11.5647,758800.0
2008-01-09 14:00:00,14.83,14.83,14.68,14.77,1161800.0,11.5647,11.5647,11.4477,11.5179,1161800.0
2008-01-09 14:30:00,14.79,15.05,14.79,15.03,1274400.0,11.5335,11.7362,11.5335,11.7206,1274400.0
2008-01-09 15:00:00,15.03,15.24,14.99,15.18,978600.0,11.7206,11.8844,11.6894,11.8376,978600.0
2008-01-09 15:30:00,15.18,15.42,15.13,15.42,2066000.0,11.8376,12.0247,11.7986,12.0247,2066000.0
2008-01-10 09:30:00,15.05,15.3,14.77,15.28,1295400.0,11.7362,11.9312,11.5179,11.9156,1295400.0
2008-01-10 10:00:00,15.29,15.46,15.28,15.33,1568800.0,11.9234,12.0559,11.9156,11.9546,1568800.0
2008-01-10 10:30:00,15.35,15.35,15.22,15.26,668000.0,11.9702,11.9702,11.8688,11.9,668000.0
2008-01-10 11:00:00,15.25,15.27,15.2,15.24,472400.0,11.8922,11.9078,11.8532,11.8844,472400.0
2008-01-10 11:30:00,15.26,15.29,15.2,15.27,169400.0,11.9,11.9234,11.8532,11.9078,169400.0
2008-01-10 12:00:00,15.27,15.52,15.19,15.42,778600.0,11.9078,12.1027,11.8454,12.0247,778600.0
2008-01-10 12:30:00,15.4,15.44,15.24,15.42,1743800.0,12.0092,12.0403,11.8844,12.0247,1743800.0
2008-01-10 13:00:00,15.41,15.41,15.3,15.34,526400.0,12.0169,12.0169,11.9312,11.9624,526400.0
2008-01-10 13:30:00,15.33,15.34,15.18,15.26,564600.0,11.9546,11.9624,11.8376,11.9,564600.0
2008-01-10 14:00:00,15.27,15.37,15.2,15.32,454800.0,11.9078,11.9858,11.8532,11.9468,454800.0
2008-01-10 14:30:00,15.34,15.56,15.33,15.56,1095600.0,11.9624,12.1339,11.9546,12.1339,1095600.0
2008-01-10 15:00:00,15.56,15.69,15.55,15.59,755800.0,12.1339,12.2353,12.1261,12.1573,755800.0
2008-01-10 15:30:00,15.59,15.6,15.42,15.49,450200.0,12.1573,12.1651,12.0247,12.0793,450200.0
2008-01-11 09:30:00,15.39,15.39,15.09,15.2,887200.0,12.0014,12.0014,11.7674,11.8532,887200.0
2008-01-11 10:00:00,15.19,15.19,14.99,15.03,808200.0,11.8454,11.8454,11.6894,11.7206,808200.0
2008-01-11 10:30:00,15.04,15.19,14.98,15.13,652200.0,11.7284,11.8454,11.6816,11.7986,652200.0
2008-01-11 11:00:00,15.13,15.15,15.07,15.11,494000.0,11.7986,11.8142,11.7518,11.783,494000.0
2008-01-11 11:30:00,15.12,15.25,15.12,15.2,282600.0,11.7908,11.8922,11.7908,11.8532,282600.0
2008-01-11 12:00:00,15.19,15.19,15.12,15.13,211200.0,11.8454,11.8454,11.7908,11.7986,211200.0
2008-01-11 12:30:00,15.13,15.2,15.12,15.2,145800.0,11.7986,11.8532,11.7908,11.8532,145800.0
2008-01-11 13:00:00,15.21,15.21,15.04,15.06,1034800.0,11.861,11.861,11.7284,11.744,1034800.0
2008-01-11 13:30:00,15.06,15.09,14.97,14.97,481200.0,11.744,11.7674,11.6738,11.6738,481200.0
2008-01-11 14:00:00,14.97,14.97,14.91,14.93,337200.0,11.6738,11.6738,11.627,11.6426,337200.0
2008-01-11 14:30:00,14.92,14.95,14.85,14.88,348600.0,11.6348,11.6582,11.5803,11.6036,348600.0
2008-01-11 15:00:00,14.88,14.88,14.77,14.86,1898000.0,11.6036,11.6036,11.5179,11.5881,1898000.0
2008-01-11 15:30:00,14.84,14.94,14.83,14.9,1637600.0,11.5725,11.6504,11.5647,11.6192,1637600.0
2008-01-14 09:30:00,15.04,15.04,14.74,14.8,1260400.0,11.7284,11.7284,11.4945,11.5413,1260400.0
2008-01-14 10:00:00,14.8,14.83,14.75,14.81,152800.0,11.5413,11.5647,11.5023,11.5491,152800.0
2008-01-14 10:30:00,14.81,14.84,14.79,14.81,319200.0,11.5491,11.5725,11.5335,11.5491,319200.0
2008-01-14 11:00:00,14.82,14.89,14.79,14.85,290600.0,11.5569,11.6114,11.5335,11.5803,290600.0
2008-01-14 11:30:00,14.85,14.86,14.81,14.81,413600.0,11.5803,11.5881,11.5491,11.5491,413600.0
2008-01-14 12:00:00,14.81,14.84,14.78,14.81,239600.0,11.5491,11.5725,11.5257,11.5491,239600.0
2008-01-14 12:30:00,14.81,14.84,14.78,14.84,207400.0,11.5491,11.5725,11.5257,11.5725,207400.0
2008-01-14 13:00:00,14.84,14.85,14.83,14.83,127400.0,11.5725,11.5803,11.5647,11.5647,127400.0
2008-01-14 13:30:00,14.83,14.9,14.83,14.89,15200.0,11.5647,11.6192,11.5647,11.6114,15200.0
2008-01-14 14:00:00,14.9,14.9,14.87,14.88,18000.0,11.6192,11.6192,11.5958,11.6036,18000.0
2008-01-14 14:30:00,14.89,14.94,14.89,14.94,325400.0,11.6114,11.6504,11.6114,11.6504,325400.0
2008-01-14 15:00:00,14.94,14.97,14.86,14.87,248400.0,11.6504,11.6738,11.5881,11.5958,248400.0
2008-01-14 15:30:00,14.88,14.93,14.86,14.89,457200.0,11.6036,11.6426,11.5881,11.6114,457200.0
2008-01-15 09:30:00,14.64,14.66,14.53,14.54,619000.0,11.4165,11.4321,11.3307,11.3385,619000.0
2008-01-15 10:00:00,14.55,14.55,14.43,14.45,413200.0,11.3463,11.3463,11.2527,11.2683,413200.0
2008-01-15 10:30:00,14.45,14.48,14.37,14.38,566600.0,11.2683,11.2917,11.2059,11.2137,566600.0
2008-01-15 11:00:00,14.38,14.44,14.36,14.4,1304600.0,11.2137,11.2605,11.1981,11.2293,1304600.0
2008-01-15 11:30:00,14.4,14.46,14.4,14.43,2591400.0,11.2293,11.2761,11.2293,11.2527,2591400.0
2008-01-15 12:00:00,14.43,14.43,14.4,14.42,74800.0,11.2527,11.2527,11.2293,11.2449,74800.0
2008-01-15 12:30:00,14.42,14.47,14.4,14.47,297000.0,11.2449,11.2839,11.2293,11.2839,297000.0
2008-01-15 13:00:00,14.46,14.56,14.46,14.49,430400.0,11.2761,11.3541,11.2761,11.2995,430400.0
2008-01-15 13:30:00,14.49,14.52,14.46,14.49,132400.0,11.2995,11.3229,11.2761,11.2995,132400.0
2008-01-15 14:00:00,14.49,14.52,14.46,14.51,135800.0,11.2995,11.3229,11.2761,11.3151,135800.0
2008-01-15 14:30:00,14.52,14.53,14.48,14.48,320800.0,11.3229,11.3307,11.2917,11.2917,320800.0
2008-01-15 15:00:00,14.48,14.55,14.44,14.55,453600.0,11.2917,11.3463,11.2605,11.3463,453600.0
2008-01-15 15:30:00,14.55,14.62,14.53,14.56,1317600.0,11.3463,11.4009,11.3307,11.3541,1317600.0
2008-01-16 09:30:00,14.49,14.85,14.49,14.73,1758000.0,11.2995,11.5803,11.2995,11.4867,1758000.0
2008-01-16 10:00:00,14.73,14.79,14.66,14.7,1092200.0,11.4867,11.5335,11.4321,11.4633,1092200.0
2008-01-16 10:30:00,14.7,14.83,14.7,14.74,863800.0,11.4633,11.5647,11.4633,11.4945,863800.0
2008-01-16 11:00:00,14.74,14.88,14.74,14.88,1028200.0,11.4945,11.6036,11.4945,11.6036,1028200.0
2008-01-16 11:30:00,14.89,14.96,14.8,14.94,842000.0,11.6114,11.666,11.5413,11.6504,842000.0
2008-01-16 12:00:00,14.95,14.99,14.9,14.93,684600.0,11.6582,11.6894,11.6192,11.6426,684600.0
2008-01-16 12:30:00,14.93,15.0,14.93,14.99,488400.0,11.6426,11.6972,11.6426,11.6894,488400.0
2008-01-16 13:00:00,14.99,15.03,14.9,14.94,1136800.0,11.6894,11.7206,11.6192,11.6504,1136800.0
2008-01-16 13:30:00,14.93,14.99,14.91,14.95,417800.0,11.6426,11.6894,11.627,11.6582,417800.0
2008-01-16 14:00:00,14.95,15.09,14.92,15.09,857200.0,11.6582,11.7674,11.6348,11.7674,857200.0
2008-01-16 14:30:00,15.09,15.18,15.07,15.08,1183000.0,11.7674,11.8376,11.7518,11.7596,1183000.0
2008-01-16 15:00:00,15.08,15.18,15.06,15.15,1593800.0,11.7596,11.8376,11.744,11.8142,1593800.0
2008-01-16 15:30:00,15.15,15.18,14.97,14.97,1530000.0,11.8142,11.8376,11.6738,11.6738,1530000.0
2008-01-17 09:30:00,15.1,15.21,15.04,15.17,1873000.0,11.7752,11.861,11.7284,11.8298,1873000.0
2008-01-17 10:00:00,15.17,15.17,14.9,14.99,1602800.0,11.8298,11.8298,11.6192,11.6894,1602800.0
2008-01-17 10:30:00,15.0,15.08,14.9,15.06,1098600.0,11.6972,11.7596,11.6192,11.744,1098600.0
2008-01-17 11:00:00,15.05,15.13,15.02,15.05,209000.0,11.7362,11.7986,11.7128,11.7362,209000.0
2008-01-17 11:30:00,15.06,15.06,14.93,14.98,404800.0,11.744,11.744,11.6426,11.6816,404800.0
2008-01-17 12:00:00,14.97,14.97,14.89,14.95,317200.0,11.6738,11.6738,11.6114,11.6582,317200.0
2008-01-17 12:30:00,14.95,15.03,14.95,14.95,909200.0,11.6582,11.7206,11.6582,11.6582,909200.0
2008-01-17 13:00:00,14.94,15.11,14.93,15.05,1047000.0,11.6504,11.783,11.6426,11.7362,1047000.0
2008-01-17 13:30:00,15.07,15.09,15.0,15.05,570600.0,11.7518,11.7674,11.6972,11.7362,570600.0
2008-01-17 14:00:00,15.03,15.06,14.92,14.93,698600.0,11.7206,11.744,11.6348,11.6426,698600.0
2008-01-17 14:30:00,14.92,15.0,14.89,14.97,208600.0,11.6348,11.6972,11.6114,11.6738,208600.0
2008-01-17 15:00:00,14.97,15.02,14.92,14.92,424400.0,11.6738,11.7128,11.6348,11.6348,424400.0
2008-01-17 15:30:00,14.92,14.99,14.86,14.9,1962000.0,11.6348,11.6894,11.5881,11.6192,1962000.0
2008-01-18 09:30:00,15.1,15.38,15.01,15.19,4024200.0,11.7752,11.9936,11.705,11.8454,4024200.0
2008-01-18 10:00:00,15.19,15.41,15.19,15.34,2412600.0,11.8454,12.0169,11.8454,11.9624,2412600.0
2008-01-18 10:30:00,15.35,15.35,15.13,15.2,997200.0,11.9702,11.9702,11.7986,11.8532,997200.0
2008-01-18 11:00:00,15.2,15.2,14.96,15.08,1792200.0,11.8532,11.8532,11.666,11.7596,1792200.0
2008-01-18 11:30:00,15.1,15.13,14.82,14.91,3471600.0,11.7752,11.7986,11.5569,11.627,3471600.0
2008-01-18 12:00:00,14.94,15.12,14.94,15.12,855800.0,11.6504,11.7908,11.6504,11.7908,855800.0
2008-01-18 12:30:00,15.12,15.15,14.9,14.9,794800.0,11.7908,11.8142,11.6192,11.6192,794800.0
2008-01-18 13:00:00,14.9,14.96,14.8,14.83,2111800.0,11.6192,11.666,11.5413,11.5647,2111800.0
2008-01-18 13:30:00,14.85,14.94,14.84,14.87,723000.0,11.5803,11.6504,11.5725,11.5958,723000.0
2008-01-18 14:00:00,14.88,14.93,14.79,14.81,995400.0,11.6036,11.6426,11.5335,11.5491,995400.0
2008-01-18 14:30:00,14.8,14.84,14.74,14.84,605600.0,11.5413,11.5725,11.4945,11.5725,605600.0
2008-01-18 15:00:00,14.82,14.9,14.8,14.81,577000.0,11.5569,11.6192,11.5413,11.5491,577000.0
2008-01-18 15:30:00,14.83,14.93,14.83,14.88,945200.0,11.5647,11.6426,11.5647,11.6036,945200.0
2008-01-22 09:30:00,14.29,15.1,14.29,14.99,1874200.0,11.1436,11.7752,11.1436,11.6894,1874200.0
2008-01-22 10:00:00,15.01,15.37,14.93,15.31,2496000.0,11.705,11.9858,11.6426,11.939,2496000.0
2008-01-22 10:30:00,15.3,15.46,15.13,15.31,2978200.0,11.9312,12.0559,11.7986,11.939,2978200.0
2008-01-22 11:00:00,15.31,15.52,15.31,15.35,1234600.0,11.939,12.1027,11.939,11.9702,1234600.0
2008-01-22 11:30:00,15.35,15.5,15.15,15.24,663000.0,11.9702,12.0871,11.8142,11.8844,663000.0
2008-01-22 12:00:00,15.24,15.37,15.22,15.34,1160000.0,11.8844,11.9858,11.8688,11.9624,1160000.0
2008-01-22 12:30:00,15.33,15.36,15.29,15.35,1436400.0,11.9546,11.978,11.9234,11.9702,1436400.0
2008-01-22 13:00:00,15.35,15.46,15.3,15.33,1375000.0,11.9702,12.0559,11.9312,11.9546,1375000.0
2008-01-22 13:30:00,15.33,15.37,15.29,15.31,515200.0,11.9546,11.9858,11.9234,11.939,515200.0
2008-01-22 14:00:00,15.31,15.31,15.2,15.28,294200.0,11.939,11.939,11.8532,11.9156,294200.0
2008-01-22 14:30:00,15.28,15.38,15.26,15.35,530000.0,11.9156,11.9936,11.9,11.9702,530000.0
2008-01-22 15:00:00,15.35,15.47,15.35,15.46,287400.0,11.9702,12.0637,11.9702,12.0559,287400.0
2008-01-22 15:30:00,15.47,15.6,15.44,15.46,708600.0,12.0637,12.1651,12.0403,12.0559,708600.0
2008-01-23 09:30:00,15.09,15.55,15.0,15.52,2192000.0,11.7674,12.1261,11.6972,12.1027,2192000.0
2008-01-23 10:00:00,15.51,15.99,15.49,15.89,1504000.0,12.0949,12.4692,12.0793,12.3913,1504000.0
2008-01-23 10:30:00,15.87,15.88,15.67,15.77,1104400.0,12.3757,12.3835,12.2197,12.2977,1104400.0
2008-01-23 11:00:00,15.79,15.8,15.7,15.74,1918600.0,12.3133,12.3211,12.2431,12.2743,1918600.0
2008-01-23 11:30:00,15.71,15.71,15.53,15.53,1076400.0,12.2509,12.2509,12.1105,12.1105,1076400.0
2008-01-23 12:00:00,15.52,15.71,15.51,15.65,1238400.0,12.1027,12.2509,12.0949,12.2041,1238400.0
2008-01-23 12:30:00,15.67,15.67,15.36,15.52,1572200.0,12.2197,12.2197,11.978,12.1027,1572200.0
2008-01-23 13:00:00,15.55,15.63,15.53,15.6,524600.0,12.1261,12.1885,12.1105,12.1651,524600.0
2008-01-23 13:30:00,15.59,15.8,15.53,15.77,1454400.0,12.1573,12.3211,12.1105,12.2977,1454400.0
2008-01-23 14:00:00,15.76,16.11,15.74,16.08,1878400.0,12.2899,12.5628,12.2743,12.5394,1878400.0
2008-01-23 14:30:00,16.06,16.06,15.88,15.99,625600.0,12.5238,12.5238,12.3835,12.4692,625600.0
2008-01-23 15:00:00,16.0,16.42,16.0,16.41,1770400.0,12.477,12.8046,12.477,12.7968,1770400.0
2008-01-23 15:30:00,16.41,16.5,16.3,16.38,2664200.0,12.7968,12.8669,12.711,12.7734,2664200.0
2008-01-24 09:30:00,16.57,16.63,16.38,16.38,2491800.0,12.9215,12.9683,12.7734,12.7734,2491800.0
2008-01-24 10:00:00,16.38,16.45,16.1,16.29,3346000.0,12.7734,12.828,12.555,12.7032,3346000.0
2008-01-24 10:30:00,16.29,16.32,16.2,16.27,1182600.0,12.7032,12.7266,12.633,12.6876,1182600.0
2008-01-24 11:00:00,16.28,16.28,16.18,16.25,530600.0,12.6954,12.6954,12.6174,12.672,530600.0
2008-01-24 11:30:00,16.25,16.3,16.21,16.22,495200.0,12.672,12.711,12.6408,12.6486,495200.0
2008-01-24 12:00:00,16.23,16.25,16.11,16.13,335000.0,12.6564,12.672,12.5628,12.5784,335000.0
2008-01-24 12:30:00,16.13,16.13,15.9,15.97,1271400.0,12.5784,12.5784,12.3991,12.4536,1271400.0
2008-01-24 13:00:00,15.97,16.07,15.92,16.0,1340600.0,12.4536,12.5316,12.4147,12.477,1340600.0
2008-01-24 13:30:00,15.98,16.13,15.96,16.09,1433400.0,12.4614,12.5784,12.4458,12.5472,1433400.0
2008-01-24 14:00:00,16.08,16.17,16.01,16.13,1001800.0,12.5394,12.6096,12.4848,12.5784,1001800.0
2008-01-24 14:30:00,16.14,16.14,15.96,16.03,2025000.0,12.5862,12.5862,12.4458,12.5004,2025000.0
2008-01-24 15:00:00,16.03,16.07,15.99,16.02,924200.0,12.5004,12.5316,12.4692,12.4926,924200.0
2008-01-24 15:30:00,16.0,16.14,16.0,16.06,996800.0,12.477,12.5862,12.477,12.5238,996800.0
2008-01-25 09:30:00,16.37,16.37,16.15,16.17,706600.0,12.7656,12.7656,12.594,12.6096,706600.0
2008-01-25 10:00:00,16.18,16.19,16.07,16.07,709400.0,12.6174,12.6252,12.5316,12.5316,709400.0
2008-01-25 10:30:00,16.05,16.07,15.85,15.87,1695600.0,12.516,12.5316,12.3601,12.3757,1695600.0
2008-01-25 11:00:00,15.86,16.05,15.81,15.89,1259800.0,12.3679,12.516,12.3289,12.3913,1259800.0
2008-01-25 11:30:00,15.9,15.95,15.88,15.9,944600.0,12.3991,12.438,12.3835,12.3991,944600.0
2008-01-25 12:00:00,15.89,15.91,15.84,15.87,1227400.0,12.3913,12.4069,12.3523,12.3757,1227400.0
2008-01-25 12:30:00,15.87,15.9,15.75,15.79,376600.0,12.3757,12.3991,12.2821,12.3133,376600.0
2008-01-25 13:00:00,15.79,15.79,15.65,15.68,983200.0,12.3133,12.3133,12.2041,12.2275,983200.0
2008-01-25 13:30:00,15.65,15.69,15.51,15.55,1817600.0,12.2041,12.2353,12.0949,12.1261,1817600.0
2008-01-25 14:00:00,15.55,15.63,15.54,15.58,1569400.0,12.1261,12.1885,12.1183,12.1495,1569400.0
2008-01-25 14:30:00,15.57,15.61,15.4,15.49,1679400.0,12.1417,12.1729,12.0092,12.0793,1679400.0
2008-01-25 15:00:00,15.49,15.69,15.47,15.64,1027600.0,12.0793,12.2353,12.0637,12.1963,1027600.0
2008-01-25 15:30:00,15.63,15.68,15.52,15.58,363400.0,12.1885,12.2275,12.1027,12.1495,363400.0
2008-01-28 09:30:00,15.65,15.69,15.36,15.69,370800.0,12.2041,12.2353,11.978,12.2353,370800.0
2008-01-28 10:00:00,15.65,15.81,15.48,15.81,1136800.0,12.2041,12.3289,12.0715,12.3289,1136800.0
2008-01-28 10:30:00,15.65,15.87,15.65,15.87,2240600.0,12.2041,12.3757,12.2041,12.3757,2240600.0
2008-01-28 11:00:00,15.87,15.91,15.74,15.86,1074000.0,12.3757,12.4069,12.2743,12.3679,1074000.0
2008-01-28 11:30:00,15.86,15.91,15.82,15.85,397400.0,12.3679,12.4069,12.3367,12.3601,397400.0
2008-01-28 12:00:00,15.82,15.83,15.77,15.81,262800.0,12.3367,12.3445,12.2977,12.3289,262800.0
2008-01-28 12:30:00,15.81,15.87,15.78,15.85,248000.0,12.3289,12.3757,12.3055,12.3601,248000.0
2008-01-28 13:00:00,15.85,15.96,15.85,15.95,235000.0,12.3601,12.4458,12.3601,12.438,235000.0
2008-01-28 13:30:00,15.96,16.05,15.95,16.02,655800.0,12.4458,12.516,12.438,12.4926,655800.0
2008-01-28 14:00:00,16.02,16.13,16.0,16.12,1169400.0,12.4926,12.5784,12.477,12.5706,1169400.0
2008-01-28 14:30:00,16.11,16.22,16.11,16.16,1245200.0,12.5628,12.6486,12.5628,12.6018,1245200.0
2008-01-28 15:00:00,16.15,16.18,16.03,16.16,1361800.0,12.594,12.6174,12.5004,12.6018,1361800.0
2008-01-28 15:30:00,16.16,16.32,16.15,16.28,1785400.0,12.6018,12.7266,12.594,12.6954,1785400.0
2008-01-29 09:30:00,16.5,16.5,16.09,16.11,1208400.0,12.8669,12.8669,12.5472,12.5628,1208400.0
2008-01-29 10:00:00,16.09,16.32,16.04,16.3,591600.0,12.5472,12.7266,12.5082,12.711,591600.0
2008-01-29 10:30:00,16.3,16.32,16.19,16.25,797800.0,12.711,12.7266,12.6252,12.672,797800.0
2008-01-29 11:00:00,16.26,16.32,16.2,16.3,622600.0,12.6798,12.7266,12.633,12.711,622600.0
2008-01-29 11:30:00,16.3,16.38,16.29,16.37,481200.0,12.711,12.7734,12.7032,12.7656,481200.0
2008-01-29 12:00:00,16.37,16.39,16.28,16.3,921000.0,12.7656,12.7812,12.6954,12.711,921000.0
2008-01-29 12:30:00,16.3,16.38,16.26,16.36,1112800.0,12.711,12.7734,12.6798,12.7578,1112800.0
2008-01-29 13:00:00,16.35,16.5,16.34,16.5,1448000.0,12.75,12.8669,12.7422,12.8669,1448000.0
2008-01-29 13:30:00,16.51,16.57,16.45,16.45,1267200.0,12.8747,12.9215,12.828,12.828,1267200.0
2008-01-29 14:00:00,16.47,16.5,16.41,16.49,786000.0,12.8436,12.8669,12.7968,12.8591,786000.0
2008-01-29 14:30:00,16.49,16.51,16.44,16.5,457000.0,12.8591,12.8747,12.8202,12.8669,457000.0
2008-01-29 15:00:00,16.5,16.59,16.49,16.58,1273200.0,12.8669,12.9371,12.8591,12.9293,1273200.0
2008-01-29 15:30:00,16.58,16.61,16.54,16.6,2390000.0,12.9293,12.9527,12.8981,12.9449,2390000.0
2008-01-30 09:30:00,16.5,16.5,16.34,16.38,500600.0,12.8669,12.8669,12.7422,12.7734,500600.0
2008-01-30 10:00:00,16.38,16.52,16.29,16.5,862200.0,12.7734,12.8825,12.7032,12.8669,862200.0
2008-01-30 10:30:00,16.49,16.53,16.47,16.52,558800.0,12.8591,12.8903,12.8436,12.8825,558800.0
2008-01-30 11:00:00,16.53,16.58,16.48,16.49,1602200.0,12.8903,12.9293,12.8514,12.8591,1602200.0
2008-01-30 11:30:00,16.48,16.5,16.43,16.46,326600.0,12.8514,12.8669,12.8124,12.8358,326600.0
2008-01-30 12:00:00,16.46,16.5,16.46,16.5,394200.0,12.8358,12.8669,12.8358,12.8669,394200.0
2008-01-30 12:30:00,16.5,16.5,16.42,16.45,409200.0,12.8669,12.8669,12.8046,12.828,409200.0
2008-01-30 13:00:00,16.43,16.47,16.43,16.45,162000.0,12.8124,12.8436,12.8124,12.828,162000.0
2008-01-30 13:30:00,16.45,16.45,16.4,16.43,334400.0,12.828,12.828,12.789,12.8124,334400.0
2008-01-30 14:00:00,16.42,16.85,16.42,16.83,2186200.0,12.8046,13.1399,12.8046,13.1243,2186200.0
2008-01-30 14:30:00,16.8,16.83,16.53,16.82,3083000.0,13.1009,13.1243,12.8903,13.1165,3083000.0
2008-01-30 15:00:00,16.83,16.97,16.72,16.76,1848400.0,13.1243,13.2335,13.0385,13.0697,1848400.0
2008-01-30 15:30:00,16.77,16.78,16.37,16.41,1111800.0,13.0775,13.0853,12.7656,12.7968,1111800.0
2008-01-31 09:30:00,16.11,16.63,16.05,16.63,1248800.0,12.5628,12.9683,12.516,12.9683,1248800.0
2008-01-31 10:00:00,16.63,16.71,16.48,16.68,1161800.0,12.9683,13.0307,12.8514,13.0073,1161800.0
2008-01-31 10:30:00,16.67,16.92,16.61,16.92,619400.0,12.9995,13.1945,12.9527,13.1945,619400.0
2008-01-31 11:00:00,16.91,17.18,16.81,17.15,1574800.0,13.1867,13.3972,13.1087,13.3738,1574800.0
2008-01-31 11:30:00,17.15,17.24,16.99,17.08,2308000.0,13.3738,13.444,13.2491,13.3192,2308000.0
2008-01-31 12:00:00,17.08,17.12,17.0,17.07,1002400.0,13.3192,13.3504,13.2569,13.3114,1002400.0
2008-01-31 12:30:00,17.09,17.1,16.99,17.06,420800.0,13.327,13.3348,13.2491,13.3036,420800.0
2008-01-31 13:00:00,17.05,17.09,17.02,17.04,468600.0,13.2958,13.327,13.2725,13.288,468600.0
2008-01-31 13:30:00,17.04,17.16,17.03,17.1,592000.0,13.288,13.3816,13.2802,13.3348,592000.0
2008-01-31 14:00:00,17.1,17.28,17.1,17.23,1115400.0,13.3348,13.4752,13.3348,13.4362,1115400.0
2008-01-31 14:30:00,17.22,17.31,17.2,17.3,724400.0,13.4284,13.4986,13.4128,13.4908,724400.0
2008-01-31 15:00:00,17.29,17.43,17.25,17.39,994800.0,13.483,13.5922,13.4518,13.561,994800.0
2008-01-31 15:30:00,17.38,17.45,17.12,17.12,2147200.0,13.5532,13.6078,13.3504,13.3504,2147200.0
2008-02-01 09:30:00,17.16,17.34,17.1,17.2,1684400.0,13.3816,13.522,13.3348,13.4128,1684400.0
2008-02-01 10:00:00,17.23,17.43,17.23,17.31,708600.0,13.4362,13.5922,13.4362,13.4986,708600.0
2008-02-01 10:30:00,17.31,17.31,17.05,17.08,1317800.0,13.4986,13.4986,13.2958,13.3192,1317800.0
2008-02-01 11:00:00,17.06,17.1,16.96,17.06,1886600.0,13.3036,13.3348,13.2257,13.3036,1886600.0
2008-02-01 11:30:00,17.06,17.14,17.05,17.14,948400.0,13.3036,13.366,13.2958,13.366,948400.0
2008-02-01 12:00:00,17.13,17.16,17.09,17.13,741200.0,13.3582,13.3816,13.327,13.3582,741200.0
2008-02-01 12:30:00,17.13,17.13,17.09,17.12,117000.0,13.3582,13.3582,13.327,13.3504,117000.0
2008-02-01 13:00:00,17.11,17.25,17.11,17.21,984400.0,13.3426,13.4518,13.3426,13.4206,984400.0
2008-02-01 13:30:00,17.21,17.22,17.14,17.17,190600.0,13.4206,13.4284,13.366,13.3894,190600.0
2008-02-01 14:00:00,17.16,17.3,17.15,17.28,121200.0,13.3816,13.4908,13.3738,13.4752,121200.0
2008-02-01 14:30:00,17.28,17.35,17.28,17.35,221200.0,13.4752,13.5298,13.4752,13.5298,221200.0
2008-02-01 15:00:00,17.35,17.35,17.27,17.31,1198000.0,13.5298,13.5298,13.4674,13.4986,1198000.0
2008-02-01 15:30:00,17.32,17.42,17.3,17.37,703600.0,13.5064,13.5844,13.4908,13.5454,703600.0
2008-02-04 09:30:00,17.44,17.44,16.85,16.91,1867600.0,13.6,13.6,13.1399,13.1867,1867600.0
2008-02-04 10:00:00,16.89,16.96,16.79,16.82,844600.0,13.1711,13.2257,13.0931,13.1165,844600.0
2008-02-04 10:30:00,16.8,16.8,16.58,16.67,2754200.0,13.1009,13.1009,12.9293,12.9995,2754200.0
2008-02-04 11:00:00,16.7,16.82,16.68,16.82,265800.0,13.0229,13.1165,13.0073,13.1165,265800.0
2008-02-04 11:30:00,16.82,16.85,16.71,16.71,677400.0,13.1165,13.1399,13.0307,13.0307,677400.0
2008-02-04 12:00:00,16.72,16.72,16.6,16.62,184600.0,13.0385,13.0385,12.9449,12.9605,184600.0
2008-02-04 12:30:00,16.64,16.66,16.57,16.63,1490600.0,12.9761,12.9917,12.9215,12.9683,1490600.0
2008-02-04 13:00:00,16.65,16.68,16.62,16.65,173000.0,12.9839,13.0073,12.9605,12.9839,173000.0
2008-02-04 13:30:00,16.66,16.75,16.65,16.73,173000.0,12.9917,13.0619,12.9839,13.0463,173000.0
2008-02-04 14:00:00,16.71,16.75,16.66,16.74,74200.0,13.0307,13.0619,12.9917,13.0541,74200.0
2008-02-04 14:30:00,16.73,16.77,16.66,16.74,80800.0,13.0463,13.0775,12.9917,13.0541,80800.0
2008-02-04 15:00:00,16.74,16.79,16.71,16.77,174800.0,13.0541,13.0931,13.0307,13.0775,174800.0
2008-02-04 15:30:00,16.77,16.79,16.67,16.73,391200.0,13.0775,13.0931,12.9995,13.0463,391200.0
2008-02-05 09:30:00,16.3,16.56,16.18,16.51,2244200.0,12.711,12.9137,12.6174,12.8747,2244200.0
2008-02-05 10:00:00,16.5,16.61,16.42,16.6,935000.0,12.8669,12.9527,12.8046,12.9449,935000.0
2008-02-05 10:30:00,16.61,16.7,16.5,16.54,698600.0,12.9527,13.0229,12.8669,12.8981,698600.0
2008-02-05 11:00:00,16.54,16.54,16.43,16.5,252200.0,12.8981,12.8981,12.8124,12.8669,252200.0
2008-02-05 11:30:00,16.5,16.67,16.48,16.64,375800.0,12.8669,12.9995,12.8514,12.9761,375800.0
2008-02-05 12:00:00,16.63,16.63,16.53,16.54,219000.0,12.9683,12.9683,12.8903,12.8981,219000.0
2008-02-05 12:30:00,16.55,16.55,16.47,16.52,419200.0,12.9059,12.9059,12.8436,12.8825,419200.0
2008-02-05 13:00:00,16.49,16.56,16.36,16.45,759200.0,12.8591,12.9137,12.7578,12.828,759200.0
2008-02-05 13:30:00,16.46,16.47,16.36,16.36,637200.0,12.8358,12.8436,12.7578,12.7578,637200.0
2008-02-05 14:00:00,16.38,16.45,16.33,16.43,852800.0,12.7734,12.828,12.7344,12.8124,852800.0
2008-02-05 14:30:00,16.42,16.55,16.37,16.38,691800.0,12.8046,12.9059,12.7656,12.7734,691800.0
2008-02-05 15:00:00,16.37,16.37,16.2,16.24,471200.0,12.7656,12.7656,12.633,12.6642,471200.0
2008-02-05 15:30:00,16.25,16.34,16.2,16.22,748600.0,12.672,12.7422,12.633,12.6486,748600.0
2008-02-06 09:30:00,16.3,16.34,16.13,16.28,825600.0,12.711,12.7422,12.5784,12.6954,825600.0
2008-02-06 10:00:00,16.28,16.46,16.28,16.37,764200.0,12.6954,12.8358,12.6954,12.7656,764200.0
2008-02-06 10:30:00,16.38,16.66,16.38,16.55,1164200.0,12.7734,12.9917,12.7734,12.9059,1164200.0
2008-02-06 11:00:00,16.54,16.6,16.48,16.56,524200.0,12.8981,12.9449,12.8514,12.9137,524200.0
2008-02-06 11:30:00,16.54,16.59,16.51,16.54,207600.0,12.8981,12.9371,12.8747,12.8981,207600.0
2008-02-06 12:00:00,16.54,16.57,16.46,16.47,160800.0,12.8981,12.9215,12.8358,12.8436,160800.0
2008-02-06 12:30:00,16.46,16.48,16.38,16.39,364000.0,12.8358,12.8514,12.7734,12.7812,364000.0
2008-02-06 13:00:00,16.4,16.52,16.35,16.4,1218400.0,12.789,12.8825,12.75,12.789,1218400.0
2008-02-06 13:30:00,16.39,16.4,16.21,16.21,967400.0,12.7812,12.789,12.6408,12.6408,967400.0
2008-02-06 14:00:00,16.21,16.21,16.02,16.08,583400.0,12.6408,12.6408,12.4926,12.5394,583400.0
2008-02-06 14:30:00,16.09,16.2,16.05,16.15,827800.0,12.5472,12.633,12.516,12.594,827800.0
2008-02-06 15:00:00,16.16,16.17,16.06,16.11,289600.0,12.6018,12.6096,12.5238,12.5628,289600.0
2008-02-06 15:30:00,16.11,16.11,15.9,15.97,1973200.0,12.5628,12.5628,12.3991,12.4536,1973200.0
2008-02-07 09:30:00,16.02,16.53,16.02,16.21,3420600.0,12.4926,12.8903,12.4926,12.6408,3420600.0
2008-02-07 10:00:00,16.21,16.58,16.21,16.45,781600.0,12.6408,12.9293,12.6408,12.828,781600.0
2008-02-07 10:30:00,16.45,16.54,16.37,16.43,537000.0,12.828,12.8981,12.7656,12.8124,537000.0
2008-02-07 11:00:00,16.45,16.48,16.33,16.34,156800.0,12.828,12.8514,12.7344,12.7422,156800.0
2008-02-07 11:30:00,16.36,16.5,16.33,16.46,1352600.0,12.7578,12.8669,12.7344,12.8358,1352600.0
2008-02-07 12:00:00,16.47,16.55,16.44,16.55,356800.0,12.8436,12.9059,12.8202,12.9059,356800.0
2008-02-07 12:30:00,16.55,16.83,16.55,16.83,2592000.0,12.9059,13.1243,12.9059,13.1243,2592000.0
2008-02-07 13:00:00,16.83,16.83,16.64,16.74,487800.0,13.1243,13.1243,12.9761,13.0541,487800.0
2008-02-07 13:30:00,16.75,16.92,16.7,16.92,762600.0,13.0619,13.1945,13.0229,13.1945,762600.0
2008-02-07 14:00:00,16.92,16.97,16.75,16.85,505000.0,13.1945,13.2335,13.0619,13.1399,505000.0
2008-02-07 14:30:00,16.84,16.84,16.69,16.75,384200.0,13.1321,13.1321,13.0151,13.0619,384200.0
2008-02-07 15:00:00,16.74,16.86,16.59,16.79,386600.0,13.0541,13.1477,12.9371,13.0931,386600.0
2008-02-07 15:30:00,16.8,16.89,16.68,16.8,2211200.0,13.1009,13.1711,13.0073,13.1009,2211200.0
2008-02-08 09:30:00,16.56,16.94,16.53,16.93,808600.0,12.9137,13.2101,12.8903,13.2023,808600.0
2008-02-08 10:00:00,16.93,17.09,16.86,16.89,3352000.0,13.2023,13.327,13.1477,13.1711,3352000.0
2008-02-08 10:30:00,16.88,16.96,16.78,16.93,1311200.0,13.1633,13.2257,13.0853,13.2023,1311200.0
2008-02-08 11:00:00,16.93,17.0,16.9,16.93,875200.0,13.2023,13.2569,13.1789,13.2023,875200.0
2008-02-08 11:30:00,16.93,16.93,16.8,16.81,378200.0,13.2023,13.2023,13.1009,13.1087,378200.0
2008-02-08 12:00:00,16.8,16.8,16.73,16.73,230800.0,13.1009,13.1009,13.0463,13.0463,230800.0
2008-02-08 12:30:00,16.73,16.73,16.73,16.73,0.0,13.0463,13.0463,13.0463,13.0463,0.0
2008-02-08 13:00:00,16.73,16.73,16.73,16.73,0.0,13.0463,13.0463,13.0463,13.0463,0.0
2008-02-08 13:30:00,16.73,16.73,16.73,16.73,0.0,13.0463,13.0463,13.0463,13.0463,0.0
2008-02-08 14:00:00,16.73,16.73,16.73,16.73,0.0,13.0463,13.0463,13.0463,13.0463,0.0
2008-02-08 14:30:00,16.73,16.73,16.73,16.73,0.0,13.0463,13.0463,13.0463,13.0463,0.0
2008-02-08 15:00:00,16.73,16.73,16.73,16.73,0.0,13.0463,13.0463,13.0463,13.0463,0.0
2008-02-08 15:30:00,16.73,16.73,16.73,16.73,0.0,13.0463,13.0463,13.0463,13.0463,0.0
2008-02-11 09:30:00,16.59,16.71,16.43,16.59,718600.0,12.9371,13.0307,12.8124,12.9371,718600.0
2008-02-11 10:00:00,16.61,16.66,16.52,16.61,351000.0,12.9527,12.9917,12.8825,12.9527,351000.0
2008-02-11 10:30:00,16.63,16.73,16.58,16.73,537600.0,12.9683,13.0463,12.9293,13.0463,537600.0
2008-02-11 11:00:00,16.75,16.86,16.74,16.74,272200.0,13.0619,13.1477,13.0541,13.0541,272200.0
2008-02-11 11:30:00,16.73,16.79,16.7,16.75,226200.0,13.0463,13.0931,13.0229,13.0619,226200.0
2008-02-11 12:00:00,16.78,16.93,16.77,16.83,72800.0,13.0853,13.2023,13.0775,13.1243,72800.0
2008-02-11 12:30:00,16.83,16.93,16.82,16.92,60800.0,13.1243,13.2023,13.1165,13.1945,60800.0
2008-02-11 13:00:00,16.95,17.02,16.95,17.0,829400.0,13.2179,13.2725,13.2179,13.2569,829400.0
2008-02-11 13:30:00,17.02,17.06,16.98,16.99,141200.0,13.2725,13.3036,13.2413,13.2491,141200.0
2008-02-11 14:00:00,17.0,17.03,16.94,16.96,135800.0,13.2569,13.2802,13.2101,13.2257,135800.0
2008-02-11 14:30:00,16.94,16.98,16.89,16.95,76400.0,13.2101,13.2413,13.1711,13.2179,76400.0
2008-02-11 15:00:00,16.95,17.0,16.88,16.95,526800.0,13.2179,13.2569,13.1633,13.2179,526800.0
2008-02-11 15:30:00,16.93,17.0,16.9,16.99,797600.0,13.2023,13.2569,13.1789,13.2491,797600.0
2008-02-12 09:30:00,17.07,17.23,17.07,17.14,1303200.0,13.3114,13.4362,13.3114,13.366,1303200.0
2008-02-12 10:00:00,17.14,17.27,17.11,17.11,1124000.0,13.366,13.4674,13.3426,13.3426,1124000.0
2008-02-12 10:30:00,17.11,17.31,17.11,17.3,688400.0,13.3426,13.4986,13.3426,13.4908,688400.0
2008-02-12 11:00:00,17.31,17.31,17.18,17.18,229600.0,13.4986,13.4986,13.3972,13.3972,229600.0
2008-02-12 11:30:00,17.18,17.21,17.16,17.19,167600.0,13.3972,13.4206,13.3816,13.405,167600.0
2008-02-12 12:00:00,17.19,17.21,17.13,17.14,286200.0,13.405,13.4206,13.3582,13.366,286200.0
2008-02-12 12:30:00,17.13,17.14,17.05,17.14,425800.0,13.3582,13.366,13.2958,13.366,425800.0
2008-02-12 13:00:00,17.14,17.18,17.11,17.18,170600.0,13.366,13.3972,13.3426,13.3972,170600.0
2008-02-12 13:30:00,17.16,17.2,17.11,17.19,138800.0,13.3816,13.4128,13.3426,13.405,138800.0
2008-02-12 14:00:00,17.18,17.19,17.07,17.09,197200.0,13.3972,13.405,13.3114,13.327,197200.0
2008-02-12 14:30:00,17.1,17.13,17.03,17.12,447600.0,13.3348,13.3582,13.2802,13.3504,447600.0
2008-02-12 15:00:00,17.12,17.14,16.83,16.89,1274200.0,13.3504,13.366,13.1243,13.1711,1274200.0
2008-02-12 15:30:00,16.9,16.96,16.8,16.95,1412800.0,13.1789,13.2257,13.1009,13.2179,1412800.0
2008-02-13 09:30:00,17.18,17.18,16.9,16.95,1212200.0,13.3972,13.3972,13.1789,13.2179,1212200.0
2008-02-13 10:00:00,16.93,16.98,16.84,16.93,1883800.0,13.2023,13.2413,13.1321,13.2023,1883800.0
2008-02-13 10:30:00,16.93,16.93,16.81,16.85,371200.0,13.2023,13.2023,13.1087,13.1399,371200.0
2008-02-13 11:00:00,16.84,16.98,16.84,16.98,114600.0,13.1321,13.2413,13.1321,13.2413,114600.0
2008-02-13 11:30:00,16.98,16.99,16.92,16.94,291200.0,13.2413,13.2491,13.1945,13.2101,291200.0
2008-02-13 12:00:00,16.93,17.05,16.93,16.96,608800.0,13.2023,13.2958,13.2023,13.2257,608800.0
2008-02-13 12:30:00,16.95,17.0,16.93,16.99,53400.0,13.2179,13.2569,13.2023,13.2491,53400.0
2008-02-13 13:00:00,17.0,17.08,16.95,17.06,429200.0,13.2569,13.3192,13.2179,13.3036,429200.0
2008-02-13 13:30:00,17.05,17.14,17.04,17.1,279600.0,13.2958,13.366,13.288,13.3348,279600.0
2008-02-13 14:00:00,17.09,17.11,17.0,17.01,471800.0,13.327,13.3426,13.2569,13.2647,471800.0
2008-02-13 14:30:00,17.02,17.11,16.99,17.11,99600.0,13.2725,13.3426,13.2491,13.3426,99600.0
2008-02-13 15:00:00,17.11,17.15,17.06,17.11,150000.0,13.3426,13.3738,13.3036,13.3426,150000.0
2008-02-13 15:30:00,17.1,17.14,17.06,17.09,951800.0,13.3348,13.366,13.3036,13.327,951800.0
2008-02-14 09:30:00,17.1,17.11,16.8,16.83,1789600.0,13.3348,13.3426,13.1009,13.1243,1789600.0
2008-02-14 10:00:00,16.85,16.91,16.79,16.86,1016200.0,13.1399,13.1867,13.0931,13.1477,1016200.0
2008-02-14 10:30:00,16.86,16.89,16.65,16.66,1066400.0,13.1477,13.1711,12.9839,12.9917,1066400.0
2008-02-14 11:00:00,16.65,16.68,16.58,16.6,1765200.0,12.9839,13.0073,12.9293,12.9449,1765200.0
2008-02-14 11:30:00,16.6,16.62,16.53,16.61,981000.0,12.9449,12.9605,12.8903,12.9527,981000.0
2008-02-14 12:00:00,16.61,16.62,16.52,16.56,1143400.0,12.9527,12.9605,12.8825,12.9137,1143400.0
2008-02-14 12:30:00,16.56,16.64,16.54,16.54,507800.0,12.9137,12.9761,12.8981,12.8981,507800.0
2008-02-14 13:00:00,16.54,16.57,16.48,16.51,375400.0,12.8981,12.9215,12.8514,12.8747,375400.0
2008-02-14 13:30:00,16.51,16.54,16.47,16.53,618200.0,12.8747,12.8981,12.8436,12.8903,618200.0
2008-02-14 14:00:00,16.53,16.6,16.5,16.52,209000.0,12.8903,12.9449,12.8669,12.8825,209000.0
2008-02-14 14:30:00,16.53,16.57,16.43,16.52,270400.0,12.8903,12.9215,12.8124,12.8825,270400.0
2008-02-14 15:00:00,16.54,16.59,16.45,16.55,1283600.0,12.8981,12.9371,12.828,12.9059,1283600.0
2008-02-14 15:30:00,16.54,16.56,16.44,16.47,298200.0,12.8981,12.9137,12.8202,12.8436,298200.0
2008-02-15 09:30:00,16.34,16.38,16.17,16.2,1003000.0,12.7422,12.7734,12.6096,12.633,1003000.0
2008-02-15 10:00:00,16.19,16.29,16.14,16.27,1249400.0,12.6252,12.7032,12.5862,12.6876,1249400.0
2008-02-15 10:30:00,16.28,16.36,16.18,16.21,800200.0,12.6954,12.7578,12.6174,12.6408,800200.0
2008-02-15 11:00:00,16.21,16.31,16.21,16.3,310000.0,12.6408,12.7188,12.6408,12.711,310000.0
2008-02-15 11:30:00,16.29,16.3,16.19,16.21,1226400.0,12.7032,12.711,12.6252,12.6408,1226400.0
2008-02-15 12:00:00,16.19,16.27,16.17,16.19,47800.0,12.6252,12.6876,12.6096,12.6252,47800.0
2008-02-15 12:30:00,16.18,16.28,16.18,16.26,45800.0,12.6174,12.6954,12.6174,12.6798,45800.0
2008-02-15 13:00:00,16.24,16.27,16.21,16.27,34200.0,12.6642,12.6876,12.6408,12.6876,34200.0
2008-02-15 13:30:00,16.25,16.3,16.24,16.29,37200.0,12.672,12.711,12.6642,12.7032,37200.0
2008-02-15 14:00:00,16.3,16.31,16.25,16.29,37600.0,12.711,12.7188,12.672,12.7032,37600.0
2008-02-15 14:30:00,16.29,16.32,16.28,16.3,119000.0,12.7032,12.7266,12.6954,12.711,119000.0
2008-02-15 15:00:00,16.3,16.35,16.28,16.3,100800.0,12.711,12.75,12.6954,12.711,100800.0
2008-02-15 15:30:00,16.3,16.46,16.3,16.43,1555000.0,12.711,12.8358,12.711,12.8124,1555000.0
2008-02-19 09:30:00,16.63,16.63,16.41,16.45,542400.0,12.9683,12.9683,12.7968,12.828,542400.0
2008-02-19 10:00:00,16.43,16.45,16.32,16.32,610400.0,12.8124,12.828,12.7266,12.7266,610400.0
2008-02-19 10:30:00,16.32,16.35,16.23,16.34,736200.0,12.7266,12.75,12.6564,12.7422,736200.0
2008-02-19 11:00:00,16.34,16.34,16.18,16.2,1221200.0,12.7422,12.7422,12.6174,12.633,1221200.0
2008-02-19 11:30:00,16.21,16.32,16.21,16.31,406200.0,12.6408,12.7266,12.6408,12.7188,406200.0
2008-02-19 12:00:00,16.31,16.38,16.27,16.38,543000.0,12.7188,12.7734,12.6876,12.7734,543000.0
2008-02-19 12:30:00,16.38,16.38,16.28,16.34,446000.0,12.7734,12.7734,12.6954,12.7422,446000.0
2008-02-19 13:00:00,16.34,16.43,16.33,16.4,255200.0,12.7422,12.8124,12.7344,12.789,255200.0
2008-02-19 13:30:00,16.38,16.41,16.36,16.38,32000.0,12.7734,12.7968,12.7578,12.7734,32000.0
2008-02-19 14:00:00,16.38,16.43,16.36,16.36,365200.0,12.7734,12.8124,12.7578,12.7578,365200.0
2008-02-19 14:30:00,16.35,16.36,16.21,16.21,347200.0,12.75,12.7578,12.6408,12.6408,347200.0
2008-02-19 15:00:00,16.21,16.22,16.13,16.2,1449800.0,12.6408,12.6486,12.5784,12.633,1449800.0
2008-02-19 15:30:00,16.16,16.27,16.13,16.2,794800.0,12.6018,12.6876,12.5784,12.633,794800.0
2008-02-20 09:30:00,16.18,16.45,16.16,16.35,2731400.0,12.6174,12.828,12.6018,12.75,2731400.0
2008-02-20 10:00:00,16.34,16.38,16.15,16.38,447400.0,12.7422,12.7734,12.594,12.7734,447400.0
2008-02-20 10:30:00,16.37,16.43,16.32,16.36,1116000.0,12.7656,12.8124,12.7266,12.7578,1116000.0
2008-02-20 11:00:00,16.35,16.45,16.33,16.41,822600.0,12.75,12.828,12.7344,12.7968,822600.0
2008-02-20 11:30:00,16.4,16.41,16.34,16.39,562000.0,12.789,12.7968,12.7422,12.7812,562000.0
2008-02-20 12:00:00,16.36,16.57,16.34,16.48,1562600.0,12.7578,12.9215,12.7422,12.8514,1562600.0
2008-02-20 12:30:00,16.47,16.52,16.46,16.5,993200.0,12.8436,12.8825,12.8358,12.8669,993200.0
2008-02-20 13:00:00,16.5,16.63,16.45,16.45,656400.0,12.8669,12.9683,12.828,12.828,656400.0
2008-02-20 13:30:00,16.45,16.62,16.43,16.58,531400.0,12.828,12.9605,12.8124,12.9293,531400.0
2008-02-20 14:00:00,16.58,16.67,16.49,16.54,1167600.0,12.9293,12.9995,12.8591,12.8981,1167600.0
2008-02-20 14:30:00,16.54,16.71,16.52,16.65,366000.0,12.8981,13.0307,12.8825,12.9839,366000.0
2008-02-20 15:00:00,16.64,16.68,16.53,16.54,1199600.0,12.9761,13.0073,12.8903,12.8981,1199600.0
2008-02-20 15:30:00,16.54,16.58,16.49,16.56,440000.0,12.8981,12.9293,12.8591,12.9137,440000.0
2008-02-21 09:30:00,16.67,16.97,16.67,16.83,1723600.0,12.9995,13.2335,12.9995,13.1243,1723600.0
2008-02-21 10:00:00,16.83,16.84,16.72,16.75,467800.0,13.1243,13.1321,13.0385,13.0619,467800.0
2008-02-21 10:30:00,16.75,16.77,16.51,16.51,1010000.0,13.0619,13.0775,12.8747,12.8747,1010000.0
2008-02-21 11:00:00,16.51,16.57,16.5,16.56,406600.0,12.8747,12.9215,12.8669,12.9137,406600.0
2008-02-21 11:30:00,16.58,16.64,16.58,16.6,17400.0,12.9293,12.9761,12.9293,12.9449,17400.0
2008-02-21 12:00:00,16.57,16.57,16.43,16.5,139000.0,12.9215,12.9215,12.8124,12.8669,139000.0
2008-02-21 12:30:00,16.49,16.51,16.46,16.5,110600.0,12.8591,12.8747,12.8358,12.8669,110600.0
2008-02-21 13:00:00,16.5,16.5,16.38,16.45,322400.0,12.8669,12.8669,12.7734,12.828,322400.0
2008-02-21 13:30:00,16.45,16.46,16.33,16.41,1120200.0,12.828,12.8358,12.7344,12.7968,1120200.0
2008-02-21 14:00:00,16.4,16.45,16.36,16.45,1341400.0,12.789,12.828,12.7578,12.828,1341400.0
2008-02-21 14:30:00,16.45,16.46,16.33,16.35,169000.0,12.828,12.8358,12.7344,12.75,169000.0
2008-02-21 15:00:00,16.34,16.34,16.25,16.29,869400.0,12.7422,12.7422,12.672,12.7032,869400.0
2008-02-21 15:30:00,16.28,16.31,16.21,16.27,1207600.0,12.6954,12.7188,12.6408,12.6876,1207600.0
2008-02-22 09:30:00,16.29,16.31,16.07,16.14,802400.0,12.7032,12.7188,12.5316,12.5862,802400.0
2008-02-22 10:00:00,16.16,16.3,16.09,16.28,751400.0,12.6018,12.711,12.5472,12.6954,751400.0
2008-02-22 10:30:00,16.29,16.31,16.13,16.21,725800.0,12.7032,12.7188,12.5784,12.6408,725800.0
2008-02-22 11:00:00,16.18,16.26,16.16,16.25,190800.0,12.6174,12.6798,12.6018,12.672,190800.0
2008-02-22 11:30:00,16.24,16.35,16.24,16.24,225800.0,12.6642,12.75,12.6642,12.6642,225800.0
2008-02-22 12:00:00,16.25,16.25,16.13,16.15,136400.0,12.672,12.672,12.5784,12.594,136400.0
2008-02-22 12:30:00,16.14,16.21,16.11,16.18,134200.0,12.5862,12.6408,12.5628,12.6174,134200.0
2008-02-22 13:00:00,16.17,16.23,16.14,16.16,91200.0,12.6096,12.6564,12.5862,12.6018,91200.0
2008-02-22 13:30:00,16.15,16.23,16.11,16.2,249600.0,12.594,12.6564,12.5628,12.633,249600.0
2008-02-22 14:00:00,16.2,16.2,16.12,16.16,768800.0,12.633,12.633,12.5706,12.6018,768800.0
2008-02-22 14:30:00,16.15,16.24,16.13,16.22,277400.0,12.594,12.6642,12.5784,12.6486,277400.0
2008-02-22 15:00:00,16.21,16.22,16.1,16.22,288800.0,12.6408,12.6486,12.555,12.6486,288800.0
2008-02-22 15:30:00,16.23,16.49,16.22,16.49,1477000.0,12.6564,12.8591,12.6486,12.8591,1477000.0
2008-02-25 09:30:00,16.52,16.52,16.22,16.22,1031400.0,12.8825,12.8825,12.6486,12.6486,1031400.0
2008-02-25 10:00:00,16.23,16.5,16.23,16.49,1170000.0,12.6564,12.8669,12.6564,12.8591,1170000.0
2008-02-25 10:30:00,16.49,16.58,16.47,16.56,1115600.0,12.8591,12.9293,12.8436,12.9137,1115600.0
2008-02-25 11:00:00,16.56,16.56,16.48,16.54,751800.0,12.9137,12.9137,12.8514,12.8981,751800.0
2008-02-25 11:30:00,16.54,16.57,16.45,16.46,1356000.0,12.8981,12.9215,12.828,12.8358,1356000.0
2008-02-25 12:00:00,16.47,16.54,16.43,16.48,872800.0,12.8436,12.8981,12.8124,12.8514,872800.0
2008-02-25 12:30:00,16.48,16.51,16.46,16.49,352200.0,12.8514,12.8747,12.8358,12.8591,352200.0
2008-02-25 13:00:00,16.49,16.52,16.39,16.39,205000.0,12.8591,12.8825,12.7812,12.7812,205000.0
2008-02-25 13:30:00,16.4,16.43,16.33,16.42,287200.0,12.789,12.8124,12.7344,12.8046,287200.0
2008-02-25 14:00:00,16.42,16.6,16.39,16.59,176400.0,12.8046,12.9449,12.7812,12.9371,176400.0
2008-02-25 14:30:00,16.6,16.68,16.5,16.58,1592600.0,12.9449,13.0073,12.8669,12.9293,1592600.0
2008-02-25 15:00:00,16.6,16.61,16.47,16.59,1310200.0,12.9449,12.9527,12.8436,12.9371,1310200.0
2008-02-25 15:30:00,16.59,16.78,16.55,16.75,2936600.0,12.9371,13.0853,12.9059,13.0619,2936600.0
2008-02-26 09:30:00,16.72,16.98,16.72,16.85,886200.0,13.0385,13.2413,13.0385,13.1399,886200.0
2008-02-26 10:00:00,16.84,16.96,16.77,16.81,2560800.0,13.1321,13.2257,13.0775,13.1087,2560800.0
2008-02-26 10:30:00,16.8,16.93,16.8,16.89,1264400.0,13.1009,13.2023,13.1009,13.1711,1264400.0
2008-02-26 11:00:00,16.89,16.98,16.86,16.92,1184600.0,13.1711,13.2413,13.1477,13.1945,1184600.0
2008-02-26 11:30:00,16.91,17.04,16.91,17.03,1114200.0,13.1867,13.288,13.1867,13.2802,1114200.0
2008-02-26 12:00:00,17.03,17.18,17.03,17.13,1824200.0,13.2802,13.3972,13.2802,13.3582,1824200.0
2008-02-26 12:30:00,17.11,17.14,17.05,17.13,1546800.0,13.3426,13.366,13.2958,13.3582,1546800.0
2008-02-26 13:00:00,17.15,17.19,17.11,17.12,114400.0,13.3738,13.405,13.3426,13.3504,114400.0
2008-02-26 13:30:00,17.11,17.16,17.11,17.14,461200.0,13.3426,13.3816,13.3426,13.366,461200.0
2008-02-26 14:00:00,17.13,17.18,17.1,17.16,753600.0,13.3582,13.3972,13.3348,13.3816,753600.0
2008-02-26 14:30:00,17.17,17.22,17.16,17.19,333200.0,13.3894,13.4284,13.3816,13.405,333200.0
2008-02-26 15:00:00,17.19,17.19,17.04,17.09,779600.0,13.405,13.405,13.288,13.327,779600.0
2008-02-26 15:30:00,17.11,17.13,17.03,17.1,854600.0,13.3426,13.3582,13.2802,13.3348,854600.0
2008-02-27 09:30:00,16.95,17.13,16.92,17.1,547800.0,13.2179,13.3582,13.1945,13.3348,547800.0
2008-02-27 10:00:00,17.09,17.09,16.99,16.99,159200.0,13.327,13.327,13.2491,13.2491,159200.0
2008-02-27 10:30:00,16.99,17.24,16.98,17.15,794400.0,13.2491,13.444,13.2413,13.3738,794400.0
2008-02-27 11:00:00,17.17,17.24,17.15,17.21,467200.0,13.3894,13.444,13.3738,13.4206,467200.0
2008-02-27 11:30:00,17.2,17.24,17.18,17.21,41400.0,13.4128,13.444,13.3972,13.4206,41400.0
2008-02-27 12:00:00,17.23,17.24,17.14,17.15,62800.0,13.4362,13.444,13.366,13.3738,62800.0
2008-02-27 12:30:00,17.16,17.18,17.14,17.16,59000.0,13.3816,13.3972,13.366,13.3816,59000.0
2008-02-27 13:00:00,17.18,17.19,17.07,17.09,537200.0,13.3972,13.405,13.3114,13.327,537200.0
2008-02-27 13:30:00,17.09,17.11,16.93,16.98,1225000.0,13.327,13.3426,13.2023,13.2413,1225000.0
2008-02-27 14:00:00,16.98,16.98,16.85,16.89,793200.0,13.2413,13.2413,13.1399,13.1711,793200.0
2008-02-27 14:30:00,16.89,17.03,16.88,17.03,110800.0,13.1711,13.2802,13.1633,13.2802,110800.0
2008-02-27 15:00:00,17.02,17.12,17.0,17.1,253600.0,13.2725,13.3504,13.2569,13.3348,253600.0
2008-02-27 15:30:00,17.11,17.11,16.98,17.02,143000.0,13.3426,13.3426,13.2413,13.2725,143000.0
2008-02-28 09:30:00,16.86,16.86,16.69,16.81,577600.0,13.1477,13.1477,13.0151,13.1087,577600.0
2008-02-28 10:00:00,16.83,16.84,16.78,16.83,80400.0,13.1243,13.1321,13.0853,13.1243,80400.0
2008-02-28 10:30:00,16.85,16.85,16.74,16.75,589400.0,13.1399,13.1399,13.0541,13.0619,589400.0
2008-02-28 11:00:00,16.73,16.73,16.59,16.64,448200.0,13.0463,13.0463,12.9371,12.9761,448200.0
2008-02-28 11:30:00,16.59,16.63,16.54,16.63,329200.0,12.9371,12.9683,12.8981,12.9683,329200.0
2008-02-28 12:00:00,16.61,16.66,16.58,16.64,307600.0,12.9527,12.9917,12.9293,12.9761,307600.0
2008-02-28 12:30:00,16.65,16.68,16.61,16.61,42800.0,12.9839,13.0073,12.9527,12.9527,42800.0
2008-02-28 13:00:00,16.62,16.69,16.59,16.63,13000.0,12.9605,13.0151,12.9371,12.9683,13000.0
2008-02-28 13:30:00,16.61,16.64,16.59,16.64,40000.0,12.9527,12.9761,12.9371,12.9761,40000.0
2008-02-28 14:00:00,16.64,16.71,16.6,16.67,27600.0,12.9761,13.0307,12.9449,12.9995,27600.0
2008-02-28 14:30:00,16.67,16.71,16.63,16.71,80400.0,12.9995,13.0307,12.9683,13.0307,80400.0
2008-02-28 15:00:00,16.72,16.72,16.57,16.57,95000.0,13.0385,13.0385,12.9215,12.9215,95000.0
2008-02-28 15:30:00,16.57,16.6,16.52,16.56,413800.0,12.9215,12.9449,12.8825,12.9137,413800.0
2008-02-29 09:30:00,16.4,16.42,16.23,16.34,1535600.0,12.789,12.8046,12.6564,12.7422,1535600.0
2008-02-29 10:00:00,16.32,16.48,16.27,16.33,1173200.0,12.7266,12.8514,12.6876,12.7344,1173200.0
2008-02-29 10:30:00,16.33,16.36,16.28,16.35,821000.0,12.7344,12.7578,12.6954,12.75,821000.0
2008-02-29 11:00:00,16.33,16.39,16.31,16.35,431400.0,12.7344,12.7812,12.7188,12.75,431400.0
2008-02-29 11:30:00,16.35,16.39,16.35,16.39,157400.0,12.75,12.7812,12.75,12.7812,157400.0
2008-02-29 12:00:00,16.39,16.4,16.32,16.36,184600.0,12.7812,12.789,12.7266,12.7578,184600.0
2008-02-29 12:30:00,16.36,16.36,16.28,16.32,96800.0,12.7578,12.7578,12.6954,12.7266,96800.0
2008-02-29 13:00:00,16.31,16.36,16.3,16.32,341000.0,12.7188,12.7578,12.711,12.7266,341000.0
2008-02-29 13:30:00,16.32,16.32,16.16,16.17,397800.0,12.7266,12.7266,12.6018,12.6096,397800.0
2008-02-29 14:00:00,16.15,16.19,16.13,16.15,156600.0,12.594,12.6252,12.5784,12.594,156600.0
2008-02-29 14:30:00,16.14,16.17,16.09,16.11,183000.0,12.5862,12.6096,12.5472,12.5628,183000.0
2008-02-29 15:00:00,16.1,16.13,16.07,16.11,222200.0,12.555,12.5784,12.5316,12.5628,222200.0
2008-02-29 15:30:00,16.1,16.11,15.88,15.99,1301200.0,12.555,12.5628,12.3835,12.4692,1301200.0
2008-03-03 09:30:00,15.88,15.92,15.69,15.74,2203600.0,12.3835,12.4147,12.2353,12.2743,2203600.0
2008-03-03 10:00:00,15.75,15.97,15.75,15.94,214000.0,12.2821,12.4536,12.2821,12.4303,214000.0
2008-03-03 10:30:00,15.91,15.93,15.82,15.85,1919800.0,12.4069,12.4225,12.3367,12.3601,1919800.0
2008-03-03 11:00:00,15.85,15.9,15.8,15.9,248800.0,12.3601,12.3991,12.3211,12.3991,248800.0
2008-03-03 11:30:00,15.91,15.99,15.87,15.99,50800.0,12.4069,12.4692,12.3757,12.4692,50800.0
2008-03-03 12:00:00,15.97,15.99,15.9,15.97,998600.0,12.4536,12.4692,12.3991,12.4536,998600.0
2008-03-03 12:30:00,15.96,16.01,15.94,15.99,160400.0,12.4458,12.4848,12.4303,12.4692,160400.0
2008-03-03 13:00:00,16.01,16.07,16.0,16.06,93600.0,12.4848,12.5316,12.477,12.5238,93600.0
2008-03-03 13:30:00,16.08,16.09,15.99,15.99,105200.0,12.5394,12.5472,12.4692,12.4692,105200.0
2008-03-03 14:00:00,15.95,15.99,15.88,15.89,122600.0,12.438,12.4692,12.3835,12.3913,122600.0
2008-03-03 14:30:00,15.92,15.93,15.8,15.81,343600.0,12.4147,12.4225,12.3211,12.3289,343600.0
2008-03-03 15:00:00,15.83,15.94,15.82,15.9,199800.0,12.3445,12.4303,12.3367,12.3991,199800.0
2008-03-03 15:30:00,15.89,16.02,15.89,15.99,413800.0,12.3913,12.4926,12.3913,12.4692,413800.0
2008-03-04 09:30:00,15.72,15.97,15.72,15.95,119200.0,12.2587,12.4536,12.2587,12.438,119200.0
2008-03-04 10:00:00,15.93,15.94,15.86,15.86,59800.0,12.4225,12.4303,12.3679,12.3679,59800.0
2008-03-04 10:30:00,15.85,15.86,15.79,15.8,200800.0,12.3601,12.3679,12.3133,12.3211,200800.0
2008-03-04 11:00:00,15.8,15.87,15.76,15.86,282200.0,12.3211,12.3757,12.2899,12.3679,282200.0
2008-03-04 11:30:00,15.88,15.97,15.87,15.87,802000.0,12.3835,12.4536,12.3757,12.3757,802000.0
2008-03-04 12:00:00,15.89,15.99,15.89,15.99,27000.0,12.3913,12.4692,12.3913,12.4692,27000.0
2008-03-04 12:30:00,15.99,16.04,15.95,15.95,50600.0,12.4692,12.5082,12.438,12.438,50600.0
2008-03-04 13:00:00,15.95,15.99,15.86,15.97,830200.0,12.438,12.4692,12.3679,12.4536,830200.0
2008-03-04 13:30:00,15.95,15.95,15.85,15.88,185600.0,12.438,12.438,12.3601,12.3835,185600.0
2008-03-04 14:00:00,15.86,15.92,15.82,15.88,440400.0,12.3679,12.4147,12.3367,12.3835,440400.0
2008-03-04 14:30:00,15.88,16.01,15.88,15.95,640600.0,12.3835,12.4848,12.3835,12.438,640600.0
2008-03-04 15:00:00,15.95,16.18,15.93,16.05,1835200.0,12.438,12.6174,12.4225,12.516,1835200.0
2008-03-04 15:30:00,16.04,16.16,15.98,16.05,2151000.0,12.5082,12.6018,12.4614,12.516,2151000.0
2008-03-05 09:30:00,16.14,16.38,16.14,16.36,1239200.0,12.5862,12.7734,12.5862,12.7578,1239200.0
2008-03-05 10:00:00,16.38,16.5,16.35,16.42,941400.0,12.7734,12.8669,12.75,12.8046,941400.0
2008-03-05 10:30:00,16.4,16.42,16.24,16.36,546800.0,12.789,12.8046,12.6642,12.7578,546800.0
2008-03-05 11:00:00,16.35,16.36,16.2,16.25,646600.0,12.75,12.7578,12.633,12.672,646600.0
2008-03-05 11:30:00,16.25,16.27,16.14,16.17,288600.0,12.672,12.6876,12.5862,12.6096,288600.0
2008-03-05 12:00:00,16.28,16.35,16.17,16.17,355800.0,12.6954,12.75,12.6096,12.6096,355800.0
2008-03-05 12:30:00,16.22,16.22,16.11,16.16,294400.0,12.6486,12.6486,12.5628,12.6018,294400.0
2008-03-05 13:00:00,16.18,16.2,16.0,16.05,27200.0,12.6174,12.633,12.477,12.516,27200.0
2008-03-05 13:30:00,16.05,16.07,15.9,16.05,1775000.0,12.516,12.5316,12.3991,12.516,1775000.0
2008-03-05 14:00:00,16.03,16.1,16.01,16.09,431800.0,12.5004,12.555,12.4848,12.5472,431800.0
2008-03-05 14:30:00,16.07,16.13,16.01,16.08,173000.0,12.5316,12.5784,12.4848,12.5394,173000.0
2008-03-05 15:00:00,16.09,16.16,16.05,16.14,441600.0,12.5472,12.6018,12.516,12.5862,441600.0
2008-03-05 15:30:00,16.14,16.19,16.09,16.14,448400.0,12.5862,12.6252,12.5472,12.5862,448400.0
2008-03-06 09:30:00,16.16,16.16,15.81,15.81,847800.0,12.6018,12.6018,12.3289,12.3289,847800.0
2008-03-06 10:00:00,15.81,15.83,15.67,15.72,1234600.0,12.3289,12.3445,12.2197,12.2587,1234600.0
2008-03-06 10:30:00,15.72,15.74,15.61,15.65,626400.0,12.2587,12.2743,12.1729,12.2041,626400.0
2008-03-06 11:00:00,15.63,15.63,15.48,15.55,993600.0,12.1885,12.1885,12.0715,12.1261,993600.0
2008-03-06 11:30:00,15.55,15.55,15.46,15.49,220800.0,12.1261,12.1261,12.0559,12.0793,220800.0
2008-03-06 12:00:00,15.47,15.49,15.34,15.38,1352000.0,12.0637,12.0793,11.9624,11.9936,1352000.0
2008-03-06 12:30:00,15.38,15.47,15.38,15.45,965400.0,11.9936,12.0637,11.9936,12.0481,965400.0
2008-03-06 13:00:00,15.45,15.49,15.4,15.4,218400.0,12.0481,12.0793,12.0092,12.0092,218400.0
2008-03-06 13:30:00,15.4,15.45,15.4,15.41,333200.0,12.0092,12.0481,12.0092,12.0169,333200.0
2008-03-06 14:00:00,15.42,15.46,15.36,15.38,174600.0,12.0247,12.0559,11.978,11.9936,174600.0
2008-03-06 14:30:00,15.36,15.43,15.35,15.39,613800.0,11.978,12.0325,11.9702,12.0014,613800.0
2008-03-06 15:00:00,15.38,15.42,15.31,15.42,255200.0,11.9936,12.0247,11.939,12.0247,255200.0
2008-03-06 15:30:00,15.4,15.4,15.24,15.25,625000.0,12.0092,12.0092,11.8844,11.8922,625000.0
2008-03-07 09:30:00,15.12,15.53,14.98,15.48,2965800.0,11.7908,12.1105,11.6816,12.0715,2965800.0
2008-03-07 10:00:00,15.49,15.49,15.23,15.35,958000.0,12.0793,12.0793,11.8766,11.9702,958000.0
2008-03-07 10:30:00,15.36,15.5,15.31,15.33,529600.0,11.978,12.0871,11.939,11.9546,529600.0
2008-03-07 11:00:00,15.32,15.34,15.22,15.25,556400.0,11.9468,11.9624,11.8688,11.8922,556400.0
2008-03-07 11:30:00,15.25,15.25,15.12,15.2,989200.0,11.8922,11.8922,11.7908,11.8532,989200.0
2008-03-07 12:00:00,15.2,15.21,15.13,15.15,357600.0,11.8532,11.861,11.7986,11.8142,357600.0
2008-03-07 12:30:00,15.15,15.22,15.13,15.22,396600.0,11.8142,11.8688,11.7986,11.8688,396600.0
2008-03-07 13:00:00,15.21,15.22,15.13,15.18,121400.0,11.861,11.8688,11.7986,11.8376,121400.0
2008-03-07 13:30:00,15.18,15.18,15.07,15.07,52200.0,11.8376,11.8376,11.7518,11.7518,52200.0
2008-03-07 14:00:00,15.08,15.14,15.01,15.05,353200.0,11.7596,11.8064,11.705,11.7362,353200.0
2008-03-07 14:30:00,15.05,15.13,14.98,15.13,223000.0,11.7362,11.7986,11.6816,11.7986,223000.0
2008-03-07 15:00:00,15.12,15.24,15.05,15.11,467800.0,11.7908,11.8844,11.7362,11.783,467800.0
2008-03-07 15:30:00,15.12,15.19,15.05,15.12,280200.0,11.7908,11.8454,11.7362,11.7908,280200.0
2008-03-10 09:30:00,15.04,15.19,15.04,15.17,266800.0,11.7284,11.8454,11.7284,11.8298,266800.0
2008-03-10 10:00:00,15.18,15.23,15.08,15.13,278400.0,11.8376,11.8766,11.7596,11.7986,278400.0
2008-03-10 10:30:00,15.15,15.19,14.99,14.99,498400.0,11.8142,11.8454,11.6894,11.6894,498400.0
2008-03-10 11:00:00,15.01,15.04,14.88,14.9,220200.0,11.705,11.7284,11.6036,11.6192,220200.0
2008-03-10 11:30:00,14.9,14.95,14.84,14.95,125800.0,11.6192,11.6582,11.5725,11.6582,125800.0
2008-03-10 12:00:00,14.95,14.99,14.88,14.95,492600.0,11.6582,11.6894,11.6036,11.6582,492600.0
2008-03-10 12:30:00,14.94,15.05,14.93,15.02,284800.0,11.6504,11.7362,11.6426,11.7128,284800.0
2008-03-10 13:00:00,15.02,15.07,15.0,15.02,629800.0,11.7128,11.7518,11.6972,11.7128,629800.0
2008-03-10 13:30:00,15.02,15.04,14.93,14.93,740400.0,11.7128,11.7284,11.6426,11.6426,740400.0
2008-03-10 14:00:00,14.91,14.94,14.81,14.88,105200.0,11.627,11.6504,11.5491,11.6036,105200.0
2008-03-10 14:30:00,14.88,14.91,14.81,14.82,66000.0,11.6036,11.627,11.5491,11.5569,66000.0
2008-03-10 15:00:00,14.82,14.88,14.81,14.84,182000.0,11.5569,11.6036,11.5491,11.5725,182000.0
2008-03-10 15:30:00,14.84,14.87,14.77,14.78,727200.0,11.5725,11.5958,11.5179,11.5257,727200.0
2008-03-11 09:30:00,15.16,15.5,15.16,15.19,2450400.0,11.822,12.0871,11.822,11.8454,2450400.0
2008-03-11 10:00:00,15.19,15.33,15.12,15.3,886000.0,11.8454,11.9546,11.7908,11.9312,886000.0
2008-03-11 10:30:00,15.3,15.31,15.2,15.25,278400.0,11.9312,11.939,11.8532,11.8922,278400.0
2008-03-11 11:00:00,15.27,15.27,15.2,15.27,340600.0,11.9078,11.9078,11.8532,11.9078,340600.0
2008-03-11 11:30:00,15.25,15.26,15.02,15.05,709200.0,11.8922,11.9,11.7128,11.7362,709200.0
2008-03-11 12:00:00,15.06,15.14,15.04,15.07,482800.0,11.744,11.8064,11.7284,11.7518,482800.0
2008-03-11 12:30:00,15.08,15.13,14.99,15.06,324000.0,11.7596,11.7986,11.6894,11.744,324000.0
2008-03-11 13:00:00,15.06,15.17,14.99,15.17,573600.0,11.744,11.8298,11.6894,11.8298,573600.0
2008-03-11 13:30:00,15.15,15.17,15.07,15.17,111800.0,11.8142,11.8298,11.7518,11.8298,111800.0
2008-03-11 14:00:00,15.14,15.21,15.13,15.18,664000.0,11.8064,11.861,11.7986,11.8376,664000.0
2008-03-11 14:30:00,15.18,15.4,15.18,15.37,1052800.0,11.8376,12.0092,11.8376,11.9858,1052800.0
2008-03-11 15:00:00,15.37,15.47,15.28,15.47,1525600.0,11.9858,12.0637,11.9156,12.0637,1525600.0
2008-03-11 15:30:00,15.46,15.49,15.38,15.48,1570200.0,12.0559,12.0793,11.9936,12.0715,1570200.0
2008-03-12 09:30:00,15.56,15.61,15.33,15.38,374000.0,12.1339,12.1729,11.9546,11.9936,374000.0
2008-03-12 10:00:00,15.4,15.49,15.25,15.46,1951600.0,12.0092,12.0793,11.8922,12.0559,1951600.0
2008-03-12 10:30:00,15.48,15.68,15.48,15.63,2081800.0,12.0715,12.2275,12.0715,12.1885,2081800.0
2008-03-12 11:00:00,15.65,15.82,15.65,15.71,497400.0,12.2041,12.3367,12.2041,12.2509,497400.0
2008-03-12 11:30:00,15.72,15.72,15.63,15.64,174400.0,12.2587,12.2587,12.1885,12.1963,174400.0
2008-03-12 12:00:00,15.67,15.67,15.58,15.58,196200.0,12.2197,12.2197,12.1495,12.1495,196200.0
2008-03-12 12:30:00,15.59,15.63,15.52,15.56,251000.0,12.1573,12.1885,12.1027,12.1339,251000.0
2008-03-12 13:00:00,15.59,15.62,15.51,15.55,803200.0,12.1573,12.1807,12.0949,12.1261,803200.0
2008-03-12 13:30:00,15.53,15.53,15.44,15.49,137600.0,12.1105,12.1105,12.0403,12.0793,137600.0
2008-03-12 14:00:00,15.48,15.5,15.43,15.49,185000.0,12.0715,12.0871,12.0325,12.0793,185000.0
2008-03-12 14:30:00,15.47,15.56,15.47,15.48,110200.0,12.0637,12.1339,12.0637,12.0715,110200.0
2008-03-12 15:00:00,15.48,15.5,15.42,15.42,369000.0,12.0715,12.0871,12.0247,12.0247,369000.0
2008-03-12 15:30:00,15.42,15.42,15.26,15.29,642200.0,12.0247,12.0247,11.9,11.9234,642200.0
2008-03-13 09:30:00,15.1,15.1,14.88,14.88,844800.0,11.7752,11.7752,11.6036,11.6036,844800.0
2008-03-13 10:00:00,14.87,15.06,14.86,14.94,630600.0,11.5958,11.744,11.5881,11.6504,630600.0
2008-03-13 10:30:00,14.95,14.96,14.88,14.93,167800.0,11.6582,11.666,11.6036,11.6426,167800.0
2008-03-13 11:00:00,14.95,15.15,14.92,15.11,578800.0,11.6582,11.8142,11.6348,11.783,578800.0
2008-03-13 11:30:00,15.12,15.18,15.06,15.15,241000.0,11.7908,11.8376,11.744,11.8142,241000.0
2008-03-13 12:00:00,15.17,15.34,15.17,15.22,1127000.0,11.8298,11.9624,11.8298,11.8688,1127000.0
2008-03-13 12:30:00,15.24,15.33,15.13,15.26,611400.0,11.8844,11.9546,11.7986,11.9,611400.0
2008-03-13 13:00:00,15.26,15.53,15.24,15.51,514600.0,11.9,12.1105,11.8844,12.0949,514600.0
2008-03-13 13:30:00,15.52,15.55,15.33,15.47,850200.0,12.1027,12.1261,11.9546,12.0637,850200.0
2008-03-13 14:00:00,15.47,15.55,15.39,15.48,501600.0,12.0637,12.1261,12.0014,12.0715,501600.0
2008-03-13 14:30:00,15.49,15.49,15.39,15.49,456200.0,12.0793,12.0793,12.0014,12.0793,456200.0
2008-03-13 15:00:00,15.49,15.51,15.4,15.47,96000.0,12.0793,12.0949,12.0092,12.0637,96000.0
2008-03-13 15:30:00,15.46,15.51,15.42,15.47,484400.0,12.0559,12.0949,12.0247,12.0637,484400.0
2008-03-14 09:30:00,15.65,15.65,15.02,15.02,951400.0,12.2041,12.2041,11.7128,11.7128,951400.0
2008-03-14 10:00:00,15.02,15.35,14.9,15.22,608400.0,11.7128,11.9702,11.6192,11.8688,608400.0
2008-03-14 10:30:00,15.23,15.33,15.06,15.24,724600.0,11.8766,11.9546,11.744,11.8844,724600.0
2008-03-14 11:00:00,15.24,15.28,15.13,15.24,263000.0,11.8844,11.9156,11.7986,11.8844,263000.0
2008-03-14 11:30:00,15.24,15.4,15.19,15.25,255000.0,11.8844,12.0092,11.8454,11.8922,255000.0
2008-03-14 12:00:00,15.26,15.36,15.2,15.28,373200.0,11.9,11.978,11.8532,11.9156,373200.0
2008-03-14 12:30:00,15.28,15.31,15.15,15.21,194600.0,11.9156,11.939,11.8142,11.861,194600.0
2008-03-14 13:00:00,15.21,15.22,15.12,15.15,245200.0,11.861,11.8688,11.7908,11.8142,245200.0
2008-03-14 13:30:00,15.15,15.25,15.12,15.13,150600.0,11.8142,11.8922,11.7908,11.7986,150600.0
2008-03-14 14:00:00,15.12,15.13,14.95,14.95,732800.0,11.7908,11.7986,11.6582,11.6582,732800.0
2008-03-14 14:30:00,14.96,15.03,14.9,15.02,436800.0,11.666,11.7206,11.6192,11.7128,436800.0
2008-03-14 15:00:00,15.02,15.38,15.01,15.31,936800.0,11.7128,11.9936,11.705,11.939,936800.0
2008-03-14 15:30:00,15.32,15.33,15.11,15.22,2085400.0,11.9468,11.9546,11.783,11.8688,2085400.0
2008-03-17 09:30:00,14.99,14.99,14.7,14.8,804000.0,11.6894,11.6894,11.4633,11.5413,804000.0
2008-03-17 10:00:00,14.85,15.18,14.85,15.12,1033200.0,11.5803,11.8376,11.5803,11.7908,1033200.0
2008-03-17 10:30:00,15.09,15.13,14.94,14.96,307200.0,11.7674,11.7986,11.6504,11.666,307200.0
2008-03-17 11:00:00,14.99,15.01,14.89,14.92,399600.0,11.6894,11.705,11.6114,11.6348,399600.0
2008-03-17 11:30:00,14.94,14.96,14.79,14.8,248000.0,11.6504,11.666,11.5335,11.5413,248000.0
2008-03-17 12:00:00,14.79,14.84,14.73,14.75,374800.0,11.5335,11.5725,11.4867,11.5023,374800.0
2008-03-17 12:30:00,14.75,14.83,14.72,14.8,160400.0,11.5023,11.5647,11.4789,11.5413,160400.0
2008-03-17 13:00:00,14.8,14.8,14.63,14.66,1019600.0,11.5413,11.5413,11.4087,11.4321,1019600.0
2008-03-17 13:30:00,14.67,14.81,14.64,14.81,531200.0,11.4399,11.5491,11.4165,11.5491,531200.0
2008-03-17 14:00:00,14.81,14.89,14.72,14.73,199600.0,11.5491,11.6114,11.4789,11.4867,199600.0
2008-03-17 14:30:00,14.74,14.92,14.68,14.86,353200.0,11.4945,11.6348,11.4477,11.5881,353200.0
2008-03-17 15:00:00,14.86,15.01,14.83,14.89,447600.0,11.5881,11.705,11.5647,11.6114,447600.0
2008-03-17 15:30:00,14.88,15.01,14.88,14.9,1281000.0,11.6036,11.705,11.6036,11.6192,1281000.0
2008-03-18 09:30:00,15.3,15.37,15.15,15.29,624000.0,11.9312,11.9858,11.8142,11.9234,624000.0
2008-03-18 10:00:00,15.3,15.31,15.21,15.27,469400.0,11.9312,11.939,11.861,11.9078,469400.0
2008-03-18 10:30:00,15.26,15.41,15.25,15.38,743800.0,11.9,12.0169,11.8922,11.9936,743800.0
2008-03-18 11:00:00,15.38,15.43,15.35,15.38,541200.0,11.9936,12.0325,11.9702,11.9936,541200.0
2008-03-18 11:30:00,15.38,15.49,15.3,15.31,394200.0,11.9936,12.0793,11.9312,11.939,394200.0
2008-03-18 12:00:00,15.31,15.35,15.26,15.34,1733400.0,11.939,11.9702,11.9,11.9624,1733400.0
2008-03-18 12:30:00,15.34,15.44,15.34,15.44,86000.0,11.9624,12.0403,11.9624,12.0403,86000.0
2008-03-18 13:00:00,15.45,15.45,15.37,15.4,264000.0,12.0481,12.0481,11.9858,12.0092,264000.0
2008-03-18 13:30:00,15.4,15.42,15.35,15.4,625600.0,12.0092,12.0247,11.9702,12.0092,625600.0
2008-03-18 14:00:00,15.41,15.43,15.13,15.22,1010000.0,12.0169,12.0325,11.7986,11.8688,1010000.0
2008-03-18 14:30:00,15.21,15.43,15.08,15.43,1507200.0,11.861,12.0325,11.7596,12.0325,1507200.0
2008-03-18 15:00:00,15.43,15.46,15.34,15.39,643400.0,12.0325,12.0559,11.9624,12.0014,643400.0
2008-03-18 15:30:00,15.42,15.51,15.4,15.44,760800.0,12.0247,12.0949,12.0092,12.0403,760800.0
2008-03-19 09:30:00,15.76,15.76,15.4,15.59,1521400.0,12.2899,12.2899,12.0092,12.1573,1521400.0
2008-03-19 10:00:00,15.59,15.63,15.37,15.41,1300400.0,12.1573,12.1885,11.9858,12.0169,1300400.0
2008-03-19 10:30:00,15.38,15.51,15.35,15.49,1377200.0,11.9936,12.0949,11.9702,12.0793,1377200.0
2008-03-19 11:00:00,15.51,15.63,15.49,15.62,849200.0,12.0949,12.1885,12.0793,12.1807,849200.0
2008-03-19 11:30:00,15.61,15.63,15.57,15.62,380200.0,12.1729,12.1885,12.1417,12.1807,380200.0
2008-03-19 12:00:00,15.6,15.64,15.57,15.59,460200.0,12.1651,12.1963,12.1417,12.1573,460200.0
2008-03-19 12:30:00,15.58,15.58,15.46,15.5,626200.0,12.1495,12.1495,12.0559,12.0871,626200.0
2008-03-19 13:00:00,15.51,15.55,15.44,15.46,455400.0,12.0949,12.1261,12.0403,12.0559,455400.0
2008-03-19 13:30:00,15.45,15.47,15.35,15.38,935400.0,12.0481,12.0637,11.9702,11.9936,935400.0
2008-03-19 14:00:00,15.42,15.44,15.34,15.42,479200.0,12.0247,12.0403,11.9624,12.0247,479200.0
2008-03-19 14:30:00,15.43,15.43,15.28,15.43,640600.0,12.0325,12.0325,11.9156,12.0325,640600.0
2008-03-19 15:00:00,15.42,15.48,15.3,15.31,621000.0,12.0247,12.0715,11.9312,11.939,621000.0
2008-03-19 15:30:00,15.34,15.36,15.26,15.26,370200.0,11.9624,11.978,11.9,11.9,370200.0
2008-03-20 09:30:00,15.28,15.52,15.28,15.5,827600.0,11.9351,12.1226,11.9351,12.107,827600.0
2008-03-20 10:00:00,15.52,15.72,15.37,15.72,1090800.0,12.1226,12.2788,12.0054,12.2788,1090800.0
2008-03-20 10:30:00,15.72,15.84,15.61,15.76,1937400.0,12.2788,12.3725,12.1929,12.31,1937400.0
2008-03-20 11:00:00,15.75,15.76,15.68,15.74,264000.0,12.3022,12.31,12.2475,12.2944,264000.0
2008-03-20 11:30:00,15.72,15.72,15.58,15.59,445400.0,12.2788,12.2788,12.1694,12.1772,445400.0
2008-03-20 12:00:00,15.58,15.68,15.58,15.6,191000.0,12.1694,12.2475,12.1694,12.1851,191000.0
2008-03-20 12:30:00,15.63,15.63,15.55,15.58,455400.0,12.2085,12.2085,12.146,12.1694,455400.0
2008-03-20 13:00:00,15.59,15.7,15.59,15.68,495000.0,12.1772,12.2632,12.1772,12.2475,495000.0
2008-03-20 13:30:00,15.68,15.79,15.67,15.77,303000.0,12.2475,12.3335,12.2397,12.3178,303000.0
2008-03-20 14:00:00,15.78,15.81,15.76,15.8,889200.0,12.3257,12.3491,12.31,12.3413,889200.0
2008-03-20 14:30:00,15.82,15.94,15.82,15.9,922600.0,12.3569,12.4506,12.3569,12.4194,922600.0
2008-03-20 15:00:00,15.91,15.99,15.88,15.95,564400.0,12.4272,12.4897,12.4038,12.4584,564400.0
2008-03-20 15:30:00,15.95,16.0,15.88,16.0,1468400.0,12.4584,12.4975,12.4038,12.4975,1468400.0
2008-03-24 09:30:00,16.4,16.59,16.36,16.57,1754400.0,12.8099,12.9583,12.7787,12.9427,1754400.0
2008-03-24 10:00:00,16.57,16.97,16.57,16.92,3303800.0,12.9427,13.2552,12.9427,13.2161,3303800.0
2008-03-24 10:30:00,16.92,17.01,16.91,16.98,955800.0,13.2161,13.2864,13.2083,13.263,955800.0
2008-03-24 11:00:00,16.98,17.06,16.95,17.05,930400.0,13.263,13.3255,13.2395,13.3176,930400.0
2008-03-24 11:30:00,17.03,17.08,16.9,16.94,1490400.0,13.302,13.3411,13.2005,13.2317,1490400.0
2008-03-24 12:00:00,16.94,16.95,16.85,16.92,853400.0,13.2317,13.2395,13.1614,13.2161,853400.0
2008-03-24 12:30:00,16.92,16.97,16.92,16.93,82600.0,13.2161,13.2552,13.2161,13.2239,82600.0
2008-03-24 13:00:00,16.93,16.93,16.87,16.88,128000.0,13.2239,13.2239,13.177,13.1849,128000.0
2008-03-24 13:30:00,16.88,16.9,16.83,16.85,263800.0,13.1849,13.2005,13.1458,13.1614,263800.0
2008-03-24 14:00:00,16.85,16.89,16.8,16.88,242400.0,13.1614,13.1927,13.1224,13.1849,242400.0
2008-03-24 14:30:00,16.88,16.92,16.73,16.75,659400.0,13.1849,13.2161,13.0677,13.0833,659400.0
2008-03-24 15:00:00,16.75,16.83,16.75,16.79,257800.0,13.0833,13.1458,13.0833,13.1146,257800.0
2008-03-24 15:30:00,16.77,16.87,16.75,16.87,214600.0,13.0989,13.177,13.0833,13.177,214600.0
2008-03-25 09:30:00,16.96,16.96,16.58,16.59,1078600.0,13.2473,13.2473,12.9505,12.9583,1078600.0
2008-03-25 10:00:00,16.58,16.67,16.5,16.6,1488200.0,12.9505,13.0208,12.888,12.9662,1488200.0
2008-03-25 10:30:00,16.6,16.68,16.54,16.68,568200.0,12.9662,13.0286,12.9193,13.0286,568200.0
2008-03-25 11:00:00,16.67,16.71,16.61,16.71,105600.0,13.0208,13.0521,12.974,13.0521,105600.0
2008-03-25 11:30:00,16.68,16.71,16.61,16.63,128800.0,13.0286,13.0521,12.974,12.9896,128800.0
2008-03-25 12:00:00,16.64,16.79,16.64,16.79,408000.0,12.9974,13.1146,12.9974,13.1146,408000.0
2008-03-25 12:30:00,16.77,16.77,16.73,16.73,415800.0,13.0989,13.0989,13.0677,13.0677,415800.0
2008-03-25 13:00:00,16.72,16.75,16.67,16.73,522800.0,13.0599,13.0833,13.0208,13.0677,522800.0
2008-03-25 13:30:00,16.72,16.83,16.71,16.82,137800.0,13.0599,13.1458,13.0521,13.138,137800.0
2008-03-25 14:00:00,16.81,16.82,16.75,16.75,475200.0,13.1302,13.138,13.0833,13.0833,475200.0
2008-03-25 14:30:00,16.75,16.84,16.73,16.81,602200.0,13.0833,13.1536,13.0677,13.1302,602200.0
2008-03-25 15:00:00,16.81,16.83,16.74,16.81,315400.0,13.1302,13.1458,13.0755,13.1302,315400.0
2008-03-25 15:30:00,16.82,16.84,16.73,16.75,1689400.0,13.138,13.1536,13.0677,13.0833,1689400.0
2008-03-26 09:30:00,16.81,16.81,16.41,16.51,2750400.0,13.1302,13.1302,12.8177,12.8959,2750400.0
2008-03-26 10:00:00,16.53,16.63,16.53,16.61,540800.0,12.9115,12.9896,12.9115,12.974,540800.0
2008-03-26 10:30:00,16.6,16.6,16.42,16.48,324600.0,12.9662,12.9662,12.8256,12.8724,324600.0
2008-03-26 11:00:00,16.48,16.49,16.39,16.47,309800.0,12.8724,12.8802,12.8021,12.8646,309800.0
2008-03-26 11:30:00,16.48,16.55,16.43,16.52,435800.0,12.8724,12.9271,12.8334,12.9037,435800.0
2008-03-26 12:00:00,16.5,16.52,16.46,16.47,347400.0,12.888,12.9037,12.8568,12.8646,347400.0
2008-03-26 12:30:00,16.48,16.49,16.43,16.46,142800.0,12.8724,12.8802,12.8334,12.8568,142800.0
2008-03-26 13:00:00,16.46,16.48,16.45,16.47,116400.0,12.8568,12.8724,12.849,12.8646,116400.0
2008-03-26 13:30:00,16.46,16.47,16.39,16.41,258800.0,12.8568,12.8646,12.8021,12.8177,258800.0
2008-03-26 14:00:00,16.4,16.46,16.38,16.45,1034200.0,12.8099,12.8568,12.7943,12.849,1034200.0
2008-03-26 14:30:00,16.45,16.56,16.43,16.56,192800.0,12.849,12.9349,12.8334,12.9349,192800.0
2008-03-26 15:00:00,16.59,16.6,16.44,16.45,534600.0,12.9583,12.9662,12.8412,12.849,534600.0
2008-03-26 15:30:00,16.43,16.49,16.38,16.48,522000.0,12.8334,12.8802,12.7943,12.8724,522000.0
2008-03-27 09:30:00,16.52,16.56,16.35,16.45,970000.0,12.9037,12.9349,12.7709,12.849,970000.0
2008-03-27 10:00:00,16.45,16.45,16.34,16.34,563400.0,12.849,12.849,12.7631,12.7631,563400.0
2008-03-27 10:30:00,16.34,16.37,16.28,16.3,652200.0,12.7631,12.7865,12.7162,12.7318,652200.0
2008-03-27 11:00:00,16.3,16.35,16.27,16.32,301200.0,12.7318,12.7709,12.7084,12.7474,301200.0
2008-03-27 11:30:00,16.31,16.48,16.3,16.39,286800.0,12.7396,12.8724,12.7318,12.8021,286800.0
2008-03-27 12:00:00,16.4,16.52,16.4,16.5,219000.0,12.8099,12.9037,12.8099,12.888,219000.0
2008-03-27 12:30:00,16.54,16.57,16.49,16.49,205000.0,12.9193,12.9427,12.8802,12.8802,205000.0
2008-03-27 13:00:00,16.46,16.55,16.46,16.5,81000.0,12.8568,12.9271,12.8568,12.888,81000.0
2008-03-27 13:30:00,16.49,16.49,16.38,16.4,152600.0,12.8802,12.8802,12.7943,12.8099,152600.0
2008-03-27 14:00:00,16.4,16.45,16.38,16.44,117600.0,12.8099,12.849,12.7943,12.8412,117600.0
2008-03-27 14:30:00,16.43,16.53,16.42,16.44,121600.0,12.8334,12.9115,12.8256,12.8412,121600.0
2008-03-27 15:00:00,16.45,16.48,16.38,16.4,260200.0,12.849,12.8724,12.7943,12.8099,260200.0
2008-03-27 15:30:00,16.4,16.4,16.23,16.23,1101800.0,12.8099,12.8099,12.6771,12.6771,1101800.0
2008-03-28 09:30:00,16.0,16.0,15.85,15.87,2328400.0,12.4975,12.4975,12.3803,12.396,2328400.0
2008-03-28 10:00:00,15.87,15.95,15.84,15.86,1138000.0,12.396,12.4584,12.3725,12.3881,1138000.0
2008-03-28 10:30:00,15.86,15.88,15.78,15.81,383400.0,12.3881,12.4038,12.3257,12.3491,383400.0
2008-03-28 11:00:00,15.79,15.83,15.72,15.83,664000.0,12.3335,12.3647,12.2788,12.3647,664000.0
2008-03-28 11:30:00,15.83,15.9,15.82,15.88,1147600.0,12.3647,12.4194,12.3569,12.4038,1147600.0
2008-03-28 12:00:00,15.88,15.88,15.84,15.88,283600.0,12.4038,12.4038,12.3725,12.4038,283600.0
2008-03-28 12:30:00,15.88,15.89,15.83,15.84,348800.0,12.4038,12.4116,12.3647,12.3725,348800.0
2008-03-28 13:00:00,15.84,15.87,15.84,15.85,68000.0,12.3725,12.396,12.3725,12.3803,68000.0
2008-03-28 13:30:00,15.85,15.85,15.76,15.79,126400.0,12.3803,12.3803,12.31,12.3335,126400.0
2008-03-28 14:00:00,15.77,15.81,15.76,15.76,39800.0,12.3178,12.3491,12.31,12.31,39800.0
2008-03-28 14:30:00,15.76,15.8,15.74,15.8,433800.0,12.31,12.3413,12.2944,12.3413,433800.0
2008-03-28 15:00:00,15.8,15.8,15.71,15.75,373000.0,12.3413,12.3413,12.271,12.3022,373000.0
2008-03-28 15:30:00,15.74,15.77,15.68,15.72,1090800.0,12.2944,12.3178,12.2475,12.2788,1090800.0
2008-03-31 09:30:00,15.67,15.89,15.63,15.85,266800.0,12.2397,12.4116,12.2085,12.3803,266800.0
2008-03-31 10:00:00,15.83,15.84,15.67,15.67,209200.0,12.3647,12.3725,12.2397,12.2397,209200.0
2008-03-31 10:30:00,15.69,15.83,15.69,15.81,124400.0,12.2554,12.3647,12.2554,12.3491,124400.0
2008-03-31 11:00:00,15.81,15.81,15.76,15.78,172200.0,12.3491,12.3491,12.31,12.3257,172200.0
2008-03-31 11:30:00,15.85,15.97,15.85,15.97,731200.0,12.3803,12.4741,12.3803,12.4741,731200.0
2008-03-31 12:00:00,15.98,15.98,15.91,15.91,106800.0,12.4819,12.4819,12.4272,12.4272,106800.0
2008-03-31 12:30:00,15.97,16.0,15.93,16.0,67200.0,12.4741,12.4975,12.4428,12.4975,67200.0
2008-03-31 13:00:00,15.98,16.03,15.98,16.01,137000.0,12.4819,12.5209,12.4819,12.5053,137000.0
2008-03-31 13:30:00,16.01,16.07,16.0,16.01,480000.0,12.5053,12.5522,12.4975,12.5053,480000.0
2008-03-31 14:00:00,16.01,16.01,15.95,15.97,90000.0,12.5053,12.5053,12.4584,12.4741,90000.0
2008-03-31 14:30:00,15.99,15.99,15.88,15.88,161000.0,12.4897,12.4897,12.4038,12.4038,161000.0
2008-03-31 15:00:00,15.91,15.99,15.89,15.96,191600.0,12.4272,12.4897,12.4116,12.4663,191600.0
2008-03-31 15:30:00,15.93,16.02,15.92,15.94,562200.0,12.4428,12.5131,12.435,12.4506,562200.0
2008-04-01 09:30:00,16.07,16.37,16.07,16.36,1596200.0,12.5522,12.7865,12.5522,12.7787,1596200.0
2008-04-01 10:00:00,16.36,16.43,16.29,16.35,718200.0,12.7787,12.8334,12.724,12.7709,718200.0
2008-04-01 10:30:00,16.37,16.49,16.35,16.49,1191200.0,12.7865,12.8802,12.7709,12.8802,1191200.0
2008-04-01 11:00:00,16.48,16.53,16.46,16.47,947200.0,12.8724,12.9115,12.8568,12.8646,947200.0
2008-04-01 11:30:00,16.47,16.52,16.46,16.51,526200.0,12.8646,12.9037,12.8568,12.8959,526200.0
2008-04-01 12:00:00,16.52,16.64,16.5,16.55,1037200.0,12.9037,12.9974,12.888,12.9271,1037200.0
2008-04-01 12:30:00,16.6,16.6,16.54,16.56,89000.0,12.9662,12.9662,12.9193,12.9349,89000.0
2008-04-01 13:00:00,16.56,16.66,16.55,16.65,688600.0,12.9349,13.013,12.9271,13.0052,688600.0
2008-04-01 13:30:00,16.66,16.66,16.56,16.57,525600.0,13.013,13.013,12.9349,12.9427,525600.0
2008-04-01 14:00:00,16.57,16.65,16.55,16.59,1055400.0,12.9427,13.0052,12.9271,12.9583,1055400.0
2008-04-01 14:30:00,16.58,16.72,16.58,16.63,1181000.0,12.9505,13.0599,12.9505,12.9896,1181000.0
2008-04-01 15:00:00,16.61,16.7,16.58,16.67,1891400.0,12.974,13.0443,12.9505,13.0208,1891400.0
2008-04-01 15:30:00,16.68,16.73,16.61,16.7,1483000.0,13.0286,13.0677,12.974,13.0443,1483000.0
2008-04-02 09:30:00,16.8,16.8,16.64,16.67,625600.0,13.1224,13.1224,12.9974,13.0208,625600.0
2008-04-02 10:00:00,16.65,16.84,16.59,16.81,822200.0,13.0052,13.1536,12.9583,13.1302,822200.0
2008-04-02 10:30:00,16.81,16.98,16.81,16.97,1220000.0,13.1302,13.263,13.1302,13.2552,1220000.0
2008-04-02 11:00:00,16.98,17.02,16.87,16.9,1559400.0,13.263,13.2942,13.177,13.2005,1559400.0
2008-04-02 11:30:00,16.9,16.96,16.85,16.92,712400.0,13.2005,13.2473,13.1614,13.2161,712400.0
2008-04-02 12:00:00,16.93,16.95,16.84,16.86,1260800.0,13.2239,13.2395,13.1536,13.1692,1260800.0
2008-04-02 12:30:00,16.86,16.88,16.82,16.82,748200.0,13.1692,13.1849,13.138,13.138,748200.0
2008-04-02 13:00:00,16.82,16.86,16.73,16.81,620000.0,13.138,13.1692,13.0677,13.1302,620000.0
2008-04-02 13:30:00,16.81,16.85,16.77,16.81,180200.0,13.1302,13.1614,13.0989,13.1302,180200.0
2008-04-02 14:00:00,16.82,16.85,16.72,16.73,431200.0,13.138,13.1614,13.0599,13.0677,431200.0
2008-04-02 14:30:00,16.73,16.75,16.66,16.69,351200.0,13.0677,13.0833,13.013,13.0365,351200.0
2008-04-02 15:00:00,16.68,16.7,16.58,16.68,555800.0,13.0286,13.0443,12.9505,13.0286,555800.0
2008-04-02 15:30:00,16.68,16.73,16.64,16.7,1115400.0,13.0286,13.0677,12.9974,13.0443,1115400.0
2008-04-03 09:30:00,16.5,16.66,16.39,16.56,782600.0,12.888,13.013,12.8021,12.9349,782600.0
2008-04-03 10:00:00,16.57,16.61,16.46,16.47,387800.0,12.9427,12.974,12.8568,12.8646,387800.0
2008-04-03 10:30:00,16.46,16.54,16.41,16.41,256200.0,12.8568,12.9193,12.8177,12.8177,256200.0
2008-04-03 11:00:00,16.41,16.48,16.4,16.45,96600.0,12.8177,12.8724,12.8099,12.849,96600.0
2008-04-03 11:30:00,16.47,16.53,16.46,16.5,229600.0,12.8646,12.9115,12.8568,12.888,229600.0
2008-04-03 12:00:00,16.49,16.54,16.49,16.5,192600.0,12.8802,12.9193,12.8802,12.888,192600.0
2008-04-03 12:30:00,16.49,16.63,16.49,16.6,850600.0,12.8802,12.9896,12.8802,12.9662,850600.0
2008-04-03 13:00:00,16.6,16.64,16.58,16.62,608200.0,12.9662,12.9974,12.9505,12.9818,608200.0
2008-04-03 13:30:00,16.62,16.63,16.53,16.53,630600.0,12.9818,12.9896,12.9115,12.9115,630600.0
2008-04-03 14:00:00,16.53,16.61,16.53,16.61,318600.0,12.9115,12.974,12.9115,12.974,318600.0
2008-04-03 14:30:00,16.6,16.63,16.55,16.63,224800.0,12.9662,12.9896,12.9271,12.9896,224800.0
2008-04-03 15:00:00,16.62,16.64,16.55,16.56,636800.0,12.9818,12.9974,12.9271,12.9349,636800.0
2008-04-03 15:30:00,16.56,16.6,16.52,16.6,957200.0,12.9349,12.9662,12.9037,12.9662,957200.0
2008-04-04 09:30:00,16.71,16.71,16.35,16.49,948200.0,13.0521,13.0521,12.7709,12.8802,948200.0
2008-04-04 10:00:00,16.49,16.51,16.39,16.43,554600.0,12.8802,12.8959,12.8021,12.8334,554600.0
2008-04-04 10:30:00,16.43,16.47,16.36,16.47,270200.0,12.8334,12.8646,12.7787,12.8646,270200.0
2008-04-04 11:00:00,16.47,16.58,16.47,16.52,588800.0,12.8646,12.9505,12.8646,12.9037,588800.0
2008-04-04 11:30:00,16.53,16.57,16.47,16.48,670800.0,12.9115,12.9427,12.8646,12.8724,670800.0
2008-04-04 12:00:00,16.48,16.59,16.47,16.58,612200.0,12.8724,12.9583,12.8646,12.9505,612200.0
2008-04-04 12:30:00,16.58,16.6,16.55,16.57,187600.0,12.9505,12.9662,12.9271,12.9427,187600.0
2008-04-04 13:00:00,16.59,16.61,16.56,16.61,494800.0,12.9583,12.974,12.9349,12.974,494800.0
2008-04-04 13:30:00,16.62,16.63,16.58,16.59,239400.0,12.9818,12.9896,12.9505,12.9583,239400.0
2008-04-04 14:00:00,16.6,16.6,16.5,16.53,545000.0,12.9662,12.9662,12.888,12.9115,545000.0
2008-04-04 14:30:00,16.52,16.56,16.49,16.5,349200.0,12.9037,12.9349,12.8802,12.888,349200.0
2008-04-04 15:00:00,16.51,16.54,16.43,16.45,433800.0,12.8959,12.9193,12.8334,12.849,433800.0
2008-04-04 15:30:00,16.45,16.47,16.41,16.43,502800.0,12.849,12.8646,12.8177,12.8334,502800.0
2008-04-07 09:30:00,16.76,16.76,16.35,16.43,1202800.0,13.0911,13.0911,12.7709,12.8334,1202800.0
2008-04-07 10:00:00,16.43,16.45,16.36,16.36,349800.0,12.8334,12.849,12.7787,12.7787,349800.0
2008-04-07 10:30:00,16.36,16.49,16.35,16.49,270600.0,12.7787,12.8802,12.7709,12.8802,270600.0
2008-04-07 11:00:00,16.48,16.5,16.4,16.43,243400.0,12.8724,12.888,12.8099,12.8334,243400.0
2008-04-07 11:30:00,16.43,16.48,16.42,16.42,379000.0,12.8334,12.8724,12.8256,12.8256,379000.0
2008-04-07 12:00:00,16.43,16.5,16.42,16.5,106600.0,12.8334,12.888,12.8256,12.888,106600.0
2008-04-07 12:30:00,16.5,16.54,16.49,16.51,394400.0,12.888,12.9193,12.8802,12.8959,394400.0
2008-04-07 13:00:00,16.53,16.53,16.5,16.51,147800.0,12.9115,12.9115,12.888,12.8959,147800.0
2008-04-07 13:30:00,16.52,16.53,16.46,16.47,380400.0,12.9037,12.9115,12.8568,12.8646,380400.0
2008-04-07 14:00:00,16.47,16.5,16.45,16.45,645800.0,12.8646,12.888,12.849,12.849,645800.0
2008-04-07 14:30:00,16.45,16.46,16.4,16.41,504400.0,12.849,12.8568,12.8099,12.8177,504400.0
2008-04-07 15:00:00,16.4,16.4,16.32,16.36,683600.0,12.8099,12.8099,12.7474,12.7787,683600.0
2008-04-07 15:30:00,16.36,16.36,16.29,16.34,987200.0,12.7787,12.7787,12.724,12.7631,987200.0
2008-04-08 09:30:00,16.26,16.26,16.18,16.24,1307000.0,12.7006,12.7006,12.6381,12.685,1307000.0
2008-04-08 10:00:00,16.23,16.25,16.17,16.2,650800.0,12.6771,12.6928,12.6303,12.6537,650800.0
2008-04-08 10:30:00,16.2,16.28,16.19,16.25,345800.0,12.6537,12.7162,12.6459,12.6928,345800.0
2008-04-08 11:00:00,16.25,16.28,16.23,16.24,455400.0,12.6928,12.7162,12.6771,12.685,455400.0
2008-04-08 11:30:00,16.24,16.28,16.15,16.17,490400.0,12.685,12.7162,12.6147,12.6303,490400.0
2008-04-08 12:00:00,16.17,16.19,16.16,16.16,308600.0,12.6303,12.6459,12.6225,12.6225,308600.0
2008-04-08 12:30:00,16.16,16.18,16.15,16.18,252800.0,12.6225,12.6381,12.6147,12.6381,252800.0
2008-04-08 13:00:00,16.17,16.18,16.13,16.13,126600.0,12.6303,12.6381,12.599,12.599,126600.0
2008-04-08 13:30:00,16.13,16.15,16.11,16.13,230000.0,12.599,12.6147,12.5834,12.599,230000.0
2008-04-08 14:00:00,16.13,16.14,16.07,16.14,719000.0,12.599,12.6069,12.5522,12.6069,719000.0
2008-04-08 14:30:00,16.14,16.18,16.11,16.18,455400.0,12.6069,12.6381,12.5834,12.6381,455400.0
2008-04-08 15:00:00,16.18,16.19,16.13,16.17,809600.0,12.6381,12.6459,12.599,12.6303,809600.0
2008-04-08 15:30:00,16.18,16.2,16.16,16.17,670400.0,12.6381,12.6537,12.6225,12.6303,670400.0
2008-04-09 09:30:00,16.23,16.29,16.02,16.05,698800.0,12.6771,12.724,12.5131,12.5366,698800.0
2008-04-09 10:00:00,16.06,16.08,15.97,16.04,458600.0,12.5444,12.56,12.4741,12.5287,458600.0
2008-04-09 10:30:00,16.05,16.06,15.9,15.93,344200.0,12.5366,12.5444,12.4194,12.4428,344200.0
2008-04-09 11:00:00,15.92,15.94,15.76,15.76,1136200.0,12.435,12.4506,12.31,12.31,1136200.0
2008-04-09 11:30:00,15.76,15.8,15.72,15.72,1837000.0,12.31,12.3413,12.2788,12.2788,1837000.0
2008-04-09 12:00:00,15.72,15.76,15.72,15.76,930200.0,12.2788,12.31,12.2788,12.31,930200.0
2008-04-09 12:30:00,15.76,15.76,15.68,15.68,347800.0,12.31,12.31,12.2475,12.2475,347800.0
2008-04-09 13:00:00,15.68,15.72,15.66,15.69,354000.0,12.2475,12.2788,12.2319,12.2554,354000.0
2008-04-09 13:30:00,15.69,15.8,15.68,15.79,459800.0,12.2554,12.3413,12.2475,12.3335,459800.0
2008-04-09 14:00:00,15.8,15.82,15.72,15.74,704000.0,12.3413,12.3569,12.2788,12.2944,704000.0
2008-04-09 14:30:00,15.74,15.75,15.69,15.71,397400.0,12.2944,12.3022,12.2554,12.271,397400.0
2008-04-09 15:00:00,15.71,15.76,15.67,15.74,1329000.0,12.271,12.31,12.2397,12.2944,1329000.0
2008-04-09 15:30:00,15.74,15.8,15.74,15.74,1685000.0,12.2944,12.3413,12.2944,12.2944,1685000.0
2008-04-10 09:30:00,15.62,15.95,15.5,15.75,1828000.0,12.2007,12.4584,12.107,12.3022,1828000.0
2008-04-10 10:00:00,15.74,16.03,15.74,16.0,1433200.0,12.2944,12.5209,12.2944,12.4975,1433200.0
2008-04-10 10:30:00,16.01,16.15,15.97,16.11,1323800.0,12.5053,12.6147,12.4741,12.5834,1323800.0
2008-04-10 11:00:00,16.12,16.18,16.05,16.13,980200.0,12.5912,12.6381,12.5366,12.599,980200.0
2008-04-10 11:30:00,16.13,16.18,16.13,16.16,267400.0,12.599,12.6381,12.599,12.6225,267400.0
2008-04-10 12:00:00,16.17,16.18,16.08,16.08,370600.0,12.6303,12.6381,12.56,12.56,370600.0
2008-04-10 12:30:00,16.08,16.09,15.97,15.99,455800.0,12.56,12.5678,12.4741,12.4897,455800.0
2008-04-10 13:00:00,15.99,16.05,15.99,16.05,194200.0,12.4897,12.5366,12.4897,12.5366,194200.0
2008-04-10 13:30:00,16.06,16.1,16.04,16.04,98000.0,12.5444,12.5756,12.5287,12.5287,98000.0
2008-04-10 14:00:00,16.04,16.06,15.99,15.99,337600.0,12.5287,12.5444,12.4897,12.4897,337600.0
2008-04-10 14:30:00,15.99,16.0,15.97,15.99,244600.0,12.4897,12.4975,12.4741,12.4897,244600.0
2008-04-10 15:00:00,15.99,16.01,15.94,15.96,379800.0,12.4897,12.5053,12.4506,12.4663,379800.0
2008-04-10 15:30:00,15.95,15.97,15.88,15.97,462800.0,12.4584,12.4741,12.4038,12.4741,462800.0
2008-04-11 09:30:00,15.75,15.83,15.69,15.7,1328600.0,12.3022,12.3647,12.2554,12.2632,1328600.0
2008-04-11 10:00:00,15.7,15.76,15.62,15.73,1468000.0,12.2632,12.31,12.2007,12.2866,1468000.0
2008-04-11 10:30:00,15.74,15.88,15.74,15.84,1330200.0,12.2944,12.4038,12.2944,12.3725,1330200.0
2008-04-11 11:00:00,15.84,15.88,15.79,15.81,563200.0,12.3725,12.4038,12.3335,12.3491,563200.0
2008-04-11 11:30:00,15.81,15.85,15.81,15.84,264000.0,12.3491,12.3803,12.3491,12.3725,264000.0
2008-04-11 12:00:00,15.83,15.84,15.72,15.72,307800.0,12.3647,12.3725,12.2788,12.2788,307800.0
2008-04-11 12:30:00,15.72,15.73,15.7,15.7,7200.0,12.2788,12.2866,12.2632,12.2632,7200.0
2008-04-11 13:00:00,15.7,15.72,15.68,15.68,133200.0,12.2632,12.2788,12.2475,12.2475,133200.0
2008-04-11 13:30:00,15.68,15.69,15.61,15.62,823800.0,12.2475,12.2554,12.1929,12.2007,823800.0
2008-04-11 14:00:00,15.62,15.62,15.56,15.6,270000.0,12.2007,12.2007,12.1538,12.1851,270000.0
2008-04-11 14:30:00,15.6,15.63,15.59,15.6,235000.0,12.1851,12.2085,12.1772,12.1851,235000.0
2008-04-11 15:00:00,15.6,15.6,15.53,15.55,620600.0,12.1851,12.1851,12.1304,12.146,620600.0
2008-04-11 15:30:00,15.55,15.56,15.49,15.54,687600.0,12.146,12.1538,12.0991,12.1382,687600.0
2008-04-14 09:30:00,15.53,15.53,15.46,15.51,24000.0,12.1304,12.1304,12.0757,12.1148,24000.0
2008-04-14 10:00:00,15.52,15.54,15.47,15.51,156000.0,12.1226,12.1382,12.0835,12.1148,156000.0
2008-04-14 10:30:00,15.51,15.63,15.51,15.6,191600.0,12.1148,12.2085,12.1148,12.1851,191600.0
2008-04-14 11:00:00,15.61,15.62,15.5,15.51,25800.0,12.1929,12.2007,12.107,12.1148,25800.0
2008-04-14 11:30:00,15.49,15.54,15.47,15.52,371600.0,12.0991,12.1382,12.0835,12.1226,371600.0
2008-04-14 12:00:00,15.53,15.56,15.49,15.56,38800.0,12.1304,12.1538,12.0991,12.1538,38800.0
2008-04-14 12:30:00,15.56,15.59,15.55,15.58,17400.0,12.1538,12.1772,12.146,12.1694,17400.0
2008-04-14 13:00:00,15.58,15.59,15.54,15.57,33000.0,12.1694,12.1772,12.1382,12.1616,33000.0
2008-04-14 13:30:00,15.56,15.56,15.53,15.53,22600.0,12.1538,12.1538,12.1304,12.1304,22600.0
2008-04-14 14:00:00,15.54,15.55,15.49,15.5,77000.0,12.1382,12.146,12.0991,12.107,77000.0
2008-04-14 14:30:00,15.5,15.52,15.47,15.47,261000.0,12.107,12.1226,12.0835,12.0835,261000.0
2008-04-14 15:00:00,15.49,15.49,15.47,15.49,216200.0,12.0991,12.0991,12.0835,12.0991,216200.0
2008-04-14 15:30:00,15.47,15.51,15.47,15.5,40200.0,12.0835,12.1148,12.0835,12.107,40200.0
2008-04-15 09:30:00,15.6,15.6,15.4,15.49,642200.0,12.1851,12.1851,12.0288,12.0991,642200.0
2008-04-15 10:00:00,15.49,15.52,15.44,15.47,248800.0,12.0991,12.1226,12.0601,12.0835,248800.0
2008-04-15 10:30:00,15.47,15.58,15.47,15.53,410200.0,12.0835,12.1694,12.0835,12.1304,410200.0
2008-04-15 11:00:00,15.52,15.53,15.46,15.51,102400.0,12.1226,12.1304,12.0757,12.1148,102400.0
2008-04-15 11:30:00,15.49,15.51,15.47,15.49,22600.0,12.0991,12.1148,12.0835,12.0991,22600.0
2008-04-15 12:00:00,15.49,15.49,15.44,15.48,201800.0,12.0991,12.0991,12.0601,12.0913,201800.0
2008-04-15 12:30:00,15.48,15.49,15.45,15.47,345400.0,12.0913,12.0991,12.0679,12.0835,345400.0
2008-04-15 13:00:00,15.46,15.52,15.46,15.52,129600.0,12.0757,12.1226,12.0757,12.1226,129600.0
2008-04-15 13:30:00,15.52,15.57,15.51,15.55,94600.0,12.1226,12.1616,12.1148,12.146,94600.0
2008-04-15 14:00:00,15.55,15.56,15.53,15.54,73200.0,12.146,12.1538,12.1304,12.1382,73200.0
2008-04-15 14:30:00,15.55,15.56,15.51,15.52,120000.0,12.146,12.1538,12.1148,12.1226,120000.0
2008-04-15 15:00:00,15.52,15.59,15.51,15.57,63600.0,12.1226,12.1772,12.1148,12.1616,63600.0
2008-04-15 15:30:00,15.58,15.62,15.55,15.61,122800.0,12.1694,12.2007,12.146,12.1929,122800.0
2008-04-16 09:30:00,15.74,15.76,15.62,15.7,1194000.0,12.2944,12.31,12.2007,12.2632,1194000.0
2008-04-16 10:00:00,15.71,15.88,15.67,15.83,1657600.0,12.271,12.4038,12.2397,12.3647,1657600.0
2008-04-16 10:30:00,15.83,15.87,15.69,15.77,951400.0,12.3647,12.396,12.2554,12.3178,951400.0
2008-04-16 11:00:00,15.77,15.78,15.7,15.74,397000.0,12.3178,12.3257,12.2632,12.2944,397000.0
2008-04-16 11:30:00,15.74,15.86,15.74,15.82,495000.0,12.2944,12.3881,12.2944,12.3569,495000.0
2008-04-16 12:00:00,15.82,15.84,15.79,15.81,549200.0,12.3569,12.3725,12.3335,12.3491,549200.0
2008-04-16 12:30:00,15.83,15.85,15.8,15.81,177800.0,12.3647,12.3803,12.3413,12.3491,177800.0
2008-04-16 13:00:00,15.81,15.81,15.78,15.78,86000.0,12.3491,12.3491,12.3257,12.3257,86000.0
2008-04-16 13:30:00,15.78,15.78,15.72,15.74,119400.0,12.3257,12.3257,12.2788,12.2944,119400.0
2008-04-16 14:00:00,15.73,15.74,15.67,15.7,559400.0,12.2866,12.2944,12.2397,12.2632,559400.0
2008-04-16 14:30:00,15.71,15.75,15.7,15.74,99000.0,12.271,12.3022,12.2632,12.2944,99000.0
2008-04-16 15:00:00,15.74,15.79,15.74,15.77,130800.0,12.2944,12.3335,12.2944,12.3178,130800.0
2008-04-16 15:30:00,15.77,15.81,15.74,15.8,1062800.0,12.3178,12.3491,12.2944,12.3413,1062800.0
2008-04-17 09:30:00,15.82,15.84,15.69,15.76,579400.0,12.3569,12.3725,12.2554,12.31,579400.0
2008-04-17 10:00:00,15.77,15.82,15.7,15.78,888600.0,12.3178,12.3569,12.2632,12.3257,888600.0
2008-04-17 10:30:00,15.78,15.86,15.77,15.85,153600.0,12.3257,12.3881,12.3178,12.3803,153600.0
2008-04-17 11:00:00,15.84,15.85,15.75,15.79,167800.0,12.3725,12.3803,12.3022,12.3335,167800.0
2008-04-17 11:30:00,15.79,15.81,15.76,15.77,97000.0,12.3335,12.3491,12.31,12.3178,97000.0
2008-04-17 12:00:00,15.77,15.8,15.76,15.77,55800.0,12.3178,12.3413,12.31,12.3178,55800.0
2008-04-17 12:30:00,15.77,15.81,15.75,15.8,299000.0,12.3178,12.3491,12.3022,12.3413,299000.0
2008-04-17 13:00:00,15.8,15.81,15.78,15.81,44600.0,12.3413,12.3491,12.3257,12.3491,44600.0
2008-04-17 13:30:00,15.81,15.85,15.77,15.78,86200.0,12.3491,12.3803,12.3178,12.3257,86200.0
2008-04-17 14:00:00,15.78,15.8,15.76,15.79,156400.0,12.3257,12.3413,12.31,12.3335,156400.0
2008-04-17 14:30:00,15.79,15.84,15.76,15.77,179200.0,12.3335,12.3725,12.31,12.3178,179200.0
2008-04-17 15:00:00,15.78,15.86,15.78,15.83,298400.0,12.3257,12.3881,12.3257,12.3647,298400.0
2008-04-17 15:30:00,15.81,15.88,15.81,15.83,324000.0,12.3491,12.4038,12.3491,12.3647,324000.0
2008-04-18 09:30:00,16.23,16.36,16.05,16.19,1726800.0,12.6771,12.7787,12.5366,12.6459,1726800.0
2008-04-18 10:00:00,16.16,16.18,16.1,16.1,426000.0,12.6225,12.6381,12.5756,12.5756,426000.0
2008-04-18 10:30:00,16.11,16.23,16.1,16.15,1984000.0,12.5834,12.6771,12.5756,12.6147,1984000.0
2008-04-18 11:00:00,16.15,16.22,16.11,16.22,294800.0,12.6147,12.6693,12.5834,12.6693,294800.0
2008-04-18 11:30:00,16.22,16.26,16.18,16.25,411200.0,12.6693,12.7006,12.6381,12.6928,411200.0
2008-04-18 12:00:00,16.25,16.3,16.24,16.28,508600.0,12.6928,12.7318,12.685,12.7162,508600.0
2008-04-18 12:30:00,16.28,16.28,16.24,16.25,533000.0,12.7162,12.7162,12.685,12.6928,533000.0
2008-04-18 13:00:00,16.25,16.29,16.24,16.28,450400.0,12.6928,12.724,12.685,12.7162,450400.0
2008-04-18 13:30:00,16.29,16.3,16.24,16.25,66600.0,12.724,12.7318,12.685,12.6928,66600.0
2008-04-18 14:00:00,16.26,16.26,16.16,16.16,242600.0,12.7006,12.7006,12.6225,12.6225,242600.0
2008-04-18 14:30:00,16.17,16.21,16.16,16.18,318600.0,12.6303,12.6615,12.6225,12.6381,318600.0
2008-04-18 15:00:00,16.18,16.2,16.14,16.15,594200.0,12.6381,12.6537,12.6069,12.6147,594200.0
2008-04-18 15:30:00,16.15,16.21,16.14,16.2,795800.0,12.6147,12.6615,12.6069,12.6537,795800.0
2008-04-21 09:30:00,16.11,16.11,16.0,16.06,160000.0,12.5834,12.5834,12.4975,12.5444,160000.0
2008-04-21 10:00:00,16.05,16.06,15.96,15.99,141600.0,12.5366,12.5444,12.4663,12.4897,141600.0
2008-04-21 10:30:00,15.97,16.03,15.96,15.96,147000.0,12.4741,12.5209,12.4663,12.4663,147000.0
2008-04-21 11:00:00,15.96,16.0,15.95,15.99,601000.0,12.4663,12.4975,12.4584,12.4897,601000.0
2008-04-21 11:30:00,15.99,16.05,15.99,16.04,40400.0,12.4897,12.5366,12.4897,12.5287,40400.0
2008-04-21 12:00:00,16.04,16.05,16.01,16.03,49400.0,12.5287,12.5366,12.5053,12.5209,49400.0
2008-04-21 12:30:00,16.03,16.04,16.0,16.02,66200.0,12.5209,12.5287,12.4975,12.5131,66200.0
2008-04-21 13:00:00,16.02,16.07,16.02,16.05,95600.0,12.5131,12.5522,12.5131,12.5366,95600.0
2008-04-21 13:30:00,16.05,16.05,16.0,16.02,50600.0,12.5366,12.5366,12.4975,12.5131,50600.0
2008-04-21 14:00:00,16.01,16.03,15.98,16.0,61600.0,12.5053,12.5209,12.4819,12.4975,61600.0
2008-04-21 14:30:00,16.0,16.09,16.0,16.08,174000.0,12.4975,12.5678,12.4975,12.56,174000.0
2008-04-21 15:00:00,16.08,16.14,16.08,16.11,388200.0,12.56,12.6069,12.56,12.5834,388200.0
2008-04-21 15:30:00,16.11,16.16,16.09,16.13,179200.0,12.5834,12.6225,12.5678,12.599,179200.0
2008-04-22 09:30:00,16.02,16.05,15.74,15.78,671000.0,12.5131,12.5366,12.2944,12.3257,671000.0
2008-04-22 10:00:00,15.77,15.88,15.77,15.79,596600.0,12.3178,12.4038,12.3178,12.3335,596600.0
2008-04-22 10:30:00,15.8,15.81,15.74,15.8,337800.0,12.3413,12.3491,12.2944,12.3413,337800.0
2008-04-22 11:00:00,15.8,15.84,15.77,15.78,184600.0,12.3413,12.3725,12.3178,12.3257,184600.0
2008-04-22 11:30:00,15.78,15.79,15.64,15.65,372800.0,12.3257,12.3335,12.2163,12.2241,372800.0
2008-04-22 12:00:00,15.65,15.65,15.6,15.61,59000.0,12.2241,12.2241,12.1851,12.1929,59000.0
2008-04-22 12:30:00,15.61,15.62,15.5,15.52,576200.0,12.1929,12.2007,12.107,12.1226,576200.0
2008-04-22 13:00:00,15.51,15.56,15.51,15.56,594000.0,12.1148,12.1538,12.1148,12.1538,594000.0
2008-04-22 13:30:00,15.58,15.63,15.56,15.62,353600.0,12.1694,12.2085,12.1538,12.2007,353600.0
2008-04-22 14:00:00,15.62,15.62,15.56,15.59,410800.0,12.2007,12.2007,12.1538,12.1772,410800.0
2008-04-22 14:30:00,15.59,15.61,15.54,15.58,287400.0,12.1772,12.1929,12.1382,12.1694,287400.0
2008-04-22 15:00:00,15.58,15.63,15.56,15.62,124800.0,12.1694,12.2085,12.1538,12.2007,124800.0
2008-04-22 15:30:00,15.62,15.71,15.6,15.68,1491400.0,12.2007,12.271,12.1851,12.2475,1491400.0
2008-04-23 09:30:00,15.69,15.75,15.58,15.67,151400.0,12.2554,12.3022,12.1694,12.2397,151400.0
2008-04-23 10:00:00,15.67,15.9,15.65,15.9,575600.0,12.2397,12.4194,12.2241,12.4194,575600.0
2008-04-23 10:30:00,15.9,16.05,15.88,15.99,711000.0,12.4194,12.5366,12.4038,12.4897,711000.0
2008-04-23 11:00:00,15.97,15.97,15.9,15.92,581400.0,12.4741,12.4741,12.4194,12.435,581400.0
2008-04-23 11:30:00,15.92,15.97,15.92,15.94,61000.0,12.435,12.4741,12.435,12.4506,61000.0
2008-04-23 12:00:00,15.93,15.93,15.79,15.8,917800.0,12.4428,12.4428,12.3335,12.3413,917800.0
2008-04-23 12:30:00,15.8,15.81,15.73,15.8,731200.0,12.3413,12.3491,12.2866,12.3413,731200.0
2008-04-23 13:00:00,15.79,15.83,15.78,15.83,11200.0,12.3335,12.3647,12.3257,12.3647,11200.0
2008-04-23 13:30:00,15.82,15.86,15.8,15.8,168400.0,12.3569,12.3881,12.3413,12.3413,168400.0
2008-04-23 14:00:00,15.81,15.83,15.79,15.8,303600.0,12.3491,12.3647,12.3335,12.3413,303600.0
2008-04-23 14:30:00,15.8,15.88,15.8,15.86,557800.0,12.3413,12.4038,12.3413,12.3881,557800.0
2008-04-23 15:00:00,15.86,15.95,15.85,15.86,196200.0,12.3881,12.4584,12.3803,12.3881,196200.0
2008-04-23 15:30:00,15.87,15.93,15.87,15.91,585600.0,12.396,12.4428,12.396,12.4272,585600.0
2008-04-24 09:30:00,15.88,16.18,15.88,16.06,1836000.0,12.4038,12.6381,12.4038,12.5444,1836000.0
2008-04-24 10:00:00,16.04,16.04,15.9,16.04,1160400.0,12.5287,12.5287,12.4194,12.5287,1160400.0
2008-04-24 10:30:00,16.03,16.05,15.97,15.97,522000.0,12.5209,12.5366,12.4741,12.4741,522000.0
2008-04-24 11:00:00,15.97,16.11,15.97,16.11,367400.0,12.4741,12.5834,12.4741,12.5834,367400.0
2008-04-24 11:30:00,16.11,16.2,16.1,16.18,1093800.0,12.5834,12.6537,12.5756,12.6381,1093800.0
2008-04-24 12:00:00,16.18,16.32,16.18,16.27,377400.0,12.6381,12.7474,12.6381,12.7084,377400.0
2008-04-24 12:30:00,16.25,16.38,16.25,16.32,663800.0,12.6928,12.7943,12.6928,12.7474,663800.0
2008-04-24 13:00:00,16.31,16.36,16.29,16.29,406200.0,12.7396,12.7787,12.724,12.724,406200.0
2008-04-24 13:30:00,16.3,16.32,16.28,16.31,295000.0,12.7318,12.7474,12.7162,12.7396,295000.0
2008-04-24 14:00:00,16.31,16.43,16.3,16.43,274600.0,12.7396,12.8334,12.7318,12.8334,274600.0
2008-04-24 14:30:00,16.42,16.47,16.38,16.43,475600.0,12.8256,12.8646,12.7943,12.8334,475600.0
2008-04-24 15:00:00,16.43,16.46,16.33,16.38,378000.0,12.8334,12.8568,12.7553,12.7943,378000.0
2008-04-24 15:30:00,16.36,16.38,16.26,16.26,1031000.0,12.7787,12.7943,12.7006,12.7006,1031000.0
2008-04-25 09:30:00,16.4,16.61,16.36,16.5,782200.0,12.8099,12.974,12.7787,12.888,782200.0
2008-04-25 10:00:00,16.5,16.52,16.41,16.5,1155800.0,12.888,12.9037,12.8177,12.888,1155800.0
2008-04-25 10:30:00,16.5,16.5,16.31,16.32,718200.0,12.888,12.888,12.7396,12.7474,718200.0
2008-04-25 11:00:00,16.32,16.36,16.18,16.22,1330200.0,12.7474,12.7787,12.6381,12.6693,1330200.0
2008-04-25 11:30:00,16.21,16.35,16.21,16.35,190200.0,12.6615,12.7709,12.6615,12.7709,190200.0
2008-04-25 12:00:00,16.34,16.36,16.3,16.35,81600.0,12.7631,12.7787,12.7318,12.7709,81600.0
2008-04-25 12:30:00,16.35,16.36,16.32,16.33,67200.0,12.7709,12.7787,12.7474,12.7553,67200.0
2008-04-25 13:00:00,16.33,16.35,16.3,16.31,177600.0,12.7553,12.7709,12.7318,12.7396,177600.0
2008-04-25 13:30:00,16.31,16.4,16.3,16.4,248800.0,12.7396,12.8099,12.7318,12.8099,248800.0
2008-04-25 14:00:00,16.4,16.46,16.38,16.44,562400.0,12.8099,12.8568,12.7943,12.8412,562400.0
2008-04-25 14:30:00,16.44,16.52,16.43,16.52,766800.0,12.8412,12.9037,12.8334,12.9037,766800.0
2008-04-25 15:00:00,16.52,16.66,16.52,16.61,704800.0,12.9037,13.013,12.9037,12.974,704800.0
2008-04-25 15:30:00,16.61,16.66,16.6,16.64,322200.0,12.974,13.013,12.9662,12.9974,322200.0
2008-04-28 09:30:00,16.63,16.63,16.33,16.49,621000.0,12.9896,12.9896,12.7553,12.8802,621000.0
2008-04-28 10:00:00,16.49,16.53,16.43,16.46,797800.0,12.8802,12.9115,12.8334,12.8568,797800.0
2008-04-28 10:30:00,16.46,16.54,16.46,16.53,410600.0,12.8568,12.9193,12.8568,12.9115,410600.0
2008-04-28 11:00:00,16.53,16.56,16.52,16.56,306600.0,12.9115,12.9349,12.9037,12.9349,306600.0
2008-04-28 11:30:00,16.57,16.59,16.53,16.59,25000.0,12.9427,12.9583,12.9115,12.9583,25000.0
2008-04-28 12:00:00,16.58,16.69,16.58,16.69,366200.0,12.9505,13.0365,12.9505,13.0365,366200.0
2008-04-28 12:30:00,16.69,16.72,16.67,16.68,366200.0,13.0365,13.0599,13.0208,13.0286,366200.0
2008-04-28 13:00:00,16.68,16.73,16.68,16.73,50200.0,13.0286,13.0677,13.0286,13.0677,50200.0
2008-04-28 13:30:00,16.73,16.79,16.73,16.79,45400.0,13.0677,13.1146,13.0677,13.1146,45400.0
2008-04-28 14:00:00,16.79,16.79,16.74,16.75,403800.0,13.1146,13.1146,13.0755,13.0833,403800.0
2008-04-28 14:30:00,16.74,16.75,16.71,16.71,71600.0,13.0755,13.0833,13.0521,13.0521,71600.0
2008-04-28 15:00:00,16.72,16.77,16.67,16.67,92600.0,13.0599,13.0989,13.0208,13.0208,92600.0
2008-04-28 15:30:00,16.68,16.68,16.6,16.64,217600.0,13.0286,13.0286,12.9662,12.9974,217600.0
2008-04-29 09:30:00,16.68,16.83,16.65,16.81,1004600.0,13.0286,13.1458,13.0052,13.1302,1004600.0
2008-04-29 10:00:00,16.81,16.88,16.6,16.6,1339800.0,13.1302,13.1849,12.9662,12.9662,1339800.0
2008-04-29 10:30:00,16.59,16.66,16.59,16.64,384600.0,12.9583,13.013,12.9583,12.9974,384600.0
2008-04-29 11:00:00,16.63,16.63,16.59,16.63,193200.0,12.9896,12.9896,12.9583,12.9896,193200.0
2008-04-29 11:30:00,16.63,16.65,16.63,16.65,250000.0,12.9896,13.0052,12.9896,13.0052,250000.0
2008-04-29 12:00:00,16.65,16.75,16.64,16.75,251400.0,13.0052,13.0833,12.9974,13.0833,251400.0
2008-04-29 12:30:00,16.75,16.77,16.66,16.66,880600.0,13.0833,13.0989,13.013,13.013,880600.0
2008-04-29 13:00:00,16.67,16.76,16.66,16.73,224600.0,13.0208,13.0911,13.013,13.0677,224600.0
2008-04-29 13:30:00,16.74,16.81,16.74,16.79,584400.0,13.0755,13.1302,13.0755,13.1146,584400.0
2008-04-29 14:00:00,16.8,16.82,16.77,16.82,511400.0,13.1224,13.138,13.0989,13.138,511400.0
2008-04-29 14:30:00,16.82,16.89,16.81,16.86,497800.0,13.138,13.1927,13.1302,13.1692,497800.0
2008-04-29 15:00:00,16.86,16.89,16.83,16.84,970000.0,13.1692,13.1927,13.1458,13.1536,970000.0
2008-04-29 15:30:00,16.84,16.9,16.81,16.9,1838200.0,13.1536,13.2005,13.1302,13.2005,1838200.0
2008-04-30 09:30:00,16.93,16.93,16.7,16.77,764600.0,13.2239,13.2239,13.0443,13.0989,764600.0
2008-04-30 10:00:00,16.77,16.79,16.69,16.72,277600.0,13.0989,13.1146,13.0365,13.0599,277600.0
2008-04-30 10:30:00,16.72,16.89,16.72,16.89,686800.0,13.0599,13.1927,13.0599,13.1927,686800.0
2008-04-30 11:00:00,16.89,16.95,16.89,16.92,544600.0,13.1927,13.2395,13.1927,13.2161,544600.0
2008-04-30 11:30:00,16.92,16.93,16.86,16.92,507400.0,13.2161,13.2239,13.1692,13.2161,507400.0
2008-04-30 12:00:00,16.93,16.95,16.89,16.89,121800.0,13.2239,13.2395,13.1927,13.1927,121800.0
2008-04-30 12:30:00,16.89,16.9,16.86,16.88,175200.0,13.1927,13.2005,13.1692,13.1849,175200.0
2008-04-30 13:00:00,16.88,16.91,16.88,16.89,203200.0,13.1849,13.2083,13.1849,13.1927,203200.0
2008-04-30 13:30:00,16.89,16.91,16.85,16.91,601600.0,13.1927,13.2083,13.1614,13.2083,601600.0
2008-04-30 14:00:00,16.92,17.04,16.74,16.93,3967400.0,13.2161,13.3098,13.0755,13.2239,3967400.0
2008-04-30 14:30:00,16.93,16.96,16.62,16.65,2077400.0,13.2239,13.2473,12.9818,13.0052,2077400.0
2008-04-30 15:00:00,16.61,16.66,16.48,16.48,1801400.0,12.974,13.013,12.8724,12.8724,1801400.0
2008-04-30 15:30:00,16.5,16.55,16.46,16.5,1279200.0,12.888,12.9271,12.8568,12.888,1279200.0
2008-05-01 09:30:00,16.58,16.63,16.38,16.53,1105000.0,12.9505,12.9896,12.7943,12.9115,1105000.0
2008-05-01 10:00:00,16.53,16.68,16.52,16.68,1052000.0,12.9115,13.0286,12.9037,13.0286,1052000.0
2008-05-01 10:30:00,16.69,16.89,16.68,16.89,2050800.0,13.0365,13.1927,13.0286,13.1927,2050800.0
2008-05-01 11:00:00,16.88,17.04,16.86,16.94,3071000.0,13.1849,13.3098,13.1692,13.2317,3071000.0
2008-05-01 11:30:00,16.86,17.04,16.83,17.02,1465600.0,13.1692,13.3098,13.1458,13.2942,1465600.0
2008-05-01 12:00:00,17.02,17.09,17.0,17.09,514600.0,13.2942,13.3489,13.2786,13.3489,514600.0
2008-05-01 12:30:00,17.08,17.18,17.07,17.14,1956600.0,13.3411,13.4192,13.3333,13.3879,1956600.0
2008-05-01 13:00:00,17.11,17.11,16.97,16.98,506600.0,13.3645,13.3645,13.2552,13.263,506600.0
2008-05-01 13:30:00,16.98,17.02,16.93,16.94,260400.0,13.263,13.2942,13.2239,13.2317,260400.0
2008-05-01 14:00:00,16.95,17.0,16.92,16.93,720600.0,13.2395,13.2786,13.2161,13.2239,720600.0
2008-05-01 14:30:00,16.93,17.02,16.93,17.0,1421600.0,13.2239,13.2942,13.2239,13.2786,1421600.0
2008-05-01 15:00:00,16.99,17.01,16.96,16.99,263400.0,13.2708,13.2864,13.2473,13.2708,263400.0
2008-05-01 15:30:00,16.99,17.0,16.93,16.96,761400.0,13.2708,13.2786,13.2239,13.2473,761400.0
2008-05-02 09:30:00,17.18,17.25,16.93,17.08,2163000.0,13.4192,13.4739,13.2239,13.3411,2163000.0
2008-05-02 10:00:00,17.08,17.21,17.0,17.05,4230600.0,13.3411,13.4426,13.2786,13.3176,4230600.0
2008-05-02 10:30:00,17.02,17.06,16.9,16.91,1739200.0,13.2942,13.3255,13.2005,13.2083,1739200.0
2008-05-02 11:00:00,16.92,17.03,16.88,16.9,960800.0,13.2161,13.302,13.1849,13.2005,960800.0
2008-05-02 11:30:00,16.9,16.93,16.84,16.84,78200.0,13.2005,13.2239,13.1536,13.1536,78200.0
2008-05-02 12:00:00,16.84,16.86,16.78,16.8,893600.0,13.1536,13.1692,13.1068,13.1224,893600.0
2008-05-02 12:30:00,16.8,16.83,16.78,16.82,258600.0,13.1224,13.1458,13.1068,13.138,258600.0
2008-05-02 13:00:00,16.83,16.84,16.75,16.8,1046000.0,13.1458,13.1536,13.0833,13.1224,1046000.0
2008-05-02 13:30:00,16.8,16.87,16.8,16.84,97400.0,13.1224,13.177,13.1224,13.1536,97400.0
2008-05-02 14:00:00,16.84,16.86,16.78,16.78,184400.0,13.1536,13.1692,13.1068,13.1068,184400.0
2008-05-02 14:30:00,16.78,16.85,16.78,16.78,473000.0,13.1068,13.1614,13.1068,13.1068,473000.0
2008-05-02 15:00:00,16.78,16.85,16.78,16.84,619600.0,13.1068,13.1614,13.1068,13.1536,619600.0
2008-05-02 15:30:00,16.83,16.84,16.75,16.81,1859000.0,13.1458,13.1536,13.0833,13.1302,1859000.0
2008-05-05 09:30:00,16.82,16.82,16.54,16.61,510600.0,13.138,13.138,12.9193,12.974,510600.0
2008-05-05 10:00:00,16.61,16.75,16.6,16.6,986200.0,12.974,13.0833,12.9662,12.9662,986200.0
2008-05-05 10:30:00,16.6,16.66,16.52,16.52,1032600.0,12.9662,13.013,12.9037,12.9037,1032600.0
2008-05-05 11:00:00,16.52,16.58,16.52,16.55,246200.0,12.9037,12.9505,12.9037,12.9271,246200.0
2008-05-05 11:30:00,16.56,16.62,16.56,16.59,572000.0,12.9349,12.9818,12.9349,12.9583,572000.0
2008-05-05 12:00:00,16.59,16.59,16.54,16.54,123600.0,12.9583,12.9583,12.9193,12.9193,123600.0
2008-05-05 12:30:00,16.55,16.61,16.55,16.6,47200.0,12.9271,12.974,12.9271,12.9662,47200.0
2008-05-05 13:00:00,16.59,16.59,16.55,16.55,164200.0,12.9583,12.9583,12.9271,12.9271,164200.0
2008-05-05 13:30:00,16.55,16.57,16.51,16.51,278800.0,12.9271,12.9427,12.8959,12.8959,278800.0
2008-05-05 14:00:00,16.51,16.54,16.5,16.52,296200.0,12.8959,12.9193,12.888,12.9037,296200.0
2008-05-05 14:30:00,16.51,16.52,16.48,16.51,165200.0,12.8959,12.9037,12.8724,12.8959,165200.0
2008-05-05 15:00:00,16.5,16.53,16.48,16.48,38400.0,12.888,12.9115,12.8724,12.8724,38400.0
2008-05-05 15:30:00,16.48,16.5,16.46,16.48,199000.0,12.8724,12.888,12.8568,12.8724,199000.0
2008-05-06 09:30:00,16.3,16.31,16.2,16.25,1375000.0,12.7318,12.7396,12.6537,12.6928,1375000.0
2008-05-06 10:00:00,16.25,16.33,16.21,16.31,964200.0,12.6928,12.7553,12.6615,12.7396,964200.0
2008-05-06 10:30:00,16.3,16.41,16.3,16.4,331200.0,12.7318,12.8177,12.7318,12.8099,331200.0
2008-05-06 11:00:00,16.41,16.45,16.36,16.36,329200.0,12.8177,12.849,12.7787,12.7787,329200.0
2008-05-06 11:30:00,16.36,16.38,16.33,16.37,151400.0,12.7787,12.7943,12.7553,12.7865,151400.0
2008-05-06 12:00:00,16.37,16.5,16.37,16.45,145800.0,12.7865,12.888,12.7865,12.849,145800.0
2008-05-06 12:30:00,16.45,16.55,16.43,16.54,131400.0,12.849,12.9271,12.8334,12.9193,131400.0
2008-05-06 13:00:00,16.53,16.56,16.5,16.55,725200.0,12.9115,12.9349,12.888,12.9271,725200.0
2008-05-06 13:30:00,16.53,16.54,16.46,16.49,332800.0,12.9115,12.9193,12.8568,12.8802,332800.0
2008-05-06 14:00:00,16.49,16.5,16.41,16.43,169200.0,12.8802,12.888,12.8177,12.8334,169200.0
2008-05-06 14:30:00,16.43,16.54,16.42,16.5,100200.0,12.8334,12.9193,12.8256,12.888,100200.0
2008-05-06 15:00:00,16.5,16.52,16.49,16.5,232600.0,12.888,12.9037,12.8802,12.888,232600.0
2008-05-06 15:30:00,16.5,16.55,16.46,16.47,513000.0,12.888,12.9271,12.8568,12.8646,513000.0
2008-05-07 09:30:00,16.52,16.77,16.43,16.64,2189600.0,12.9037,13.0989,12.8334,12.9974,2189600.0
2008-05-07 10:00:00,16.63,16.63,16.53,16.61,1205800.0,12.9896,12.9896,12.9115,12.974,1205800.0
2008-05-07 10:30:00,16.63,16.83,16.6,16.61,3355600.0,12.9896,13.1458,12.9662,12.974,3355600.0
2008-05-07 11:00:00,16.61,16.75,16.59,16.68,725800.0,12.974,13.0833,12.9583,13.0286,725800.0
2008-05-07 11:30:00,16.68,16.68,16.63,16.64,258400.0,13.0286,13.0286,12.9896,12.9974,258400.0
2008-05-07 12:00:00,16.64,16.67,16.64,16.65,65000.0,12.9974,13.0208,12.9974,13.0052,65000.0
2008-05-07 12:30:00,16.65,16.68,16.64,16.68,135200.0,13.0052,13.0286,12.9974,13.0286,135200.0
2008-05-07 13:00:00,16.67,16.67,16.48,16.51,1086200.0,13.0208,13.0208,12.8724,12.8959,1086200.0
2008-05-07 13:30:00,16.51,16.52,16.43,16.45,424800.0,12.8959,12.9037,12.8334,12.849,424800.0
2008-05-07 14:00:00,16.45,16.49,16.39,16.4,496000.0,12.849,12.8802,12.8021,12.8099,496000.0
2008-05-07 14:30:00,16.4,16.4,16.33,16.39,710800.0,12.8099,12.8099,12.7553,12.8021,710800.0
2008-05-07 15:00:00,16.4,16.46,16.35,16.39,348200.0,12.8099,12.8568,12.7709,12.8021,348200.0
2008-05-07 15:30:00,16.39,16.41,16.33,16.34,563600.0,12.8021,12.8177,12.7553,12.7631,563600.0
2008-05-08 09:30:00,16.49,16.57,16.25,16.33,2177000.0,12.8802,12.9427,12.6928,12.7553,2177000.0
2008-05-08 10:00:00,16.34,16.34,16.13,16.19,1278200.0,12.7631,12.7631,12.599,12.6459,1278200.0
2008-05-08 10:30:00,16.19,16.19,16.09,16.14,1444200.0,12.6459,12.6459,12.5678,12.6069,1444200.0
2008-05-08 11:00:00,16.14,16.38,16.12,16.33,2355800.0,12.6069,12.7943,12.5912,12.7553,2355800.0
2008-05-08 11:30:00,16.33,16.33,16.27,16.28,936000.0,12.7553,12.7553,12.7084,12.7162,936000.0
2008-05-08 12:00:00,16.27,16.34,16.27,16.3,380800.0,12.7084,12.7631,12.7084,12.7318,380800.0
2008-05-08 12:30:00,16.29,16.29,16.23,16.23,272600.0,12.724,12.724,12.6771,12.6771,272600.0
2008-05-08 13:00:00,16.24,16.38,16.2,16.37,489000.0,12.685,12.7943,12.6537,12.7865,489000.0
2008-05-08 13:30:00,16.36,16.36,16.3,16.36,157000.0,12.7787,12.7787,12.7318,12.7787,157000.0
2008-05-08 14:00:00,16.35,16.37,16.24,16.25,491200.0,12.7709,12.7865,12.685,12.6928,491200.0
2008-05-08 14:30:00,16.23,16.25,16.15,16.17,477000.0,12.6771,12.6928,12.6147,12.6303,477000.0
2008-05-08 15:00:00,16.17,16.23,16.14,16.16,229000.0,12.6303,12.6771,12.6069,12.6225,229000.0
2008-05-08 15:30:00,16.16,16.2,16.16,16.18,310400.0,12.6225,12.6537,12.6225,12.6381,310400.0
2008-05-09 09:30:00,16.03,16.24,16.0,16.15,1205400.0,12.5209,12.685,12.4975,12.6147,1205400.0
2008-05-09 10:00:00,16.13,16.27,16.13,16.21,621600.0,12.599,12.7084,12.599,12.6615,621600.0
2008-05-09 10:30:00,16.23,16.34,16.21,16.27,367200.0,12.6771,12.7631,12.6615,12.7084,367200.0
2008-05-09 11:00:00,16.29,16.31,16.25,16.27,23200.0,12.724,12.7396,12.6928,12.7084,23200.0
2008-05-09 11:30:00,16.26,16.27,16.21,16.22,571000.0,12.7006,12.7084,12.6615,12.6693,571000.0
2008-05-09 12:00:00,16.22,16.24,16.21,16.23,21200.0,12.6693,12.685,12.6615,12.6771,21200.0
2008-05-09 12:30:00,16.23,16.31,16.23,16.31,162400.0,12.6771,12.7396,12.6771,12.7396,162400.0
2008-05-09 13:00:00,16.31,16.31,16.25,16.26,293000.0,12.7396,12.7396,12.6928,12.7006,293000.0
2008-05-09 13:30:00,16.26,16.32,16.22,16.31,121200.0,12.7006,12.7474,12.6693,12.7396,121200.0
2008-05-09 14:00:00,16.31,16.31,16.23,16.25,90000.0,12.7396,12.7396,12.6771,12.6928,90000.0
2008-05-09 14:30:00,16.24,16.25,16.2,16.21,109800.0,12.685,12.6928,12.6537,12.6615,109800.0
2008-05-09 15:00:00,16.21,16.27,16.2,16.25,181000.0,12.6615,12.7084,12.6537,12.6928,181000.0
2008-05-09 15:30:00,16.25,16.28,16.2,16.21,758000.0,12.6928,12.7162,12.6537,12.6615,758000.0
2008-05-12 09:30:00,16.36,16.48,16.36,16.43,435000.0,12.7787,12.8724,12.7787,12.8334,435000.0
2008-05-12 10:00:00,16.43,16.46,16.37,16.42,301400.0,12.8334,12.8568,12.7865,12.8256,301400.0
2008-05-12 10:30:00,16.42,16.49,16.4,16.43,365400.0,12.8256,12.8802,12.8099,12.8334,365400.0
2008-05-12 11:00:00,16.43,16.52,16.43,16.5,175400.0,12.8334,12.9037,12.8334,12.888,175400.0
2008-05-12 11:30:00,16.5,16.66,16.48,16.61,870400.0,12.888,13.013,12.8724,12.974,870400.0
2008-05-12 12:00:00,16.61,16.68,16.61,16.65,366400.0,12.974,13.0286,12.974,13.0052,366400.0
2008-05-12 12:30:00,16.65,16.68,16.6,16.66,118200.0,13.0052,13.0286,12.9662,13.013,118200.0
2008-05-12 13:00:00,16.66,16.66,16.57,16.61,214600.0,13.013,13.013,12.9427,12.974,214600.0
2008-05-12 13:30:00,16.58,16.6,16.56,16.6,47400.0,12.9505,12.9662,12.9349,12.9662,47400.0
2008-05-12 14:00:00,16.6,16.72,16.6,16.7,140600.0,12.9662,13.0599,12.9662,13.0443,140600.0
2008-05-12 14:30:00,16.71,16.8,16.71,16.75,444600.0,13.0521,13.1224,13.0521,13.0833,444600.0
2008-05-12 15:00:00,16.75,16.79,16.73,16.75,381000.0,13.0833,13.1146,13.0677,13.0833,381000.0
2008-05-12 15:30:00,16.75,16.8,16.75,16.76,377400.0,13.0833,13.1224,13.0833,13.0911,377400.0
2008-05-13 09:30:00,16.92,16.93,16.73,16.85,2294800.0,13.2161,13.2239,13.0677,13.1614,2294800.0
2008-05-13 10:00:00,16.85,16.85,16.72,16.83,297200.0,13.1614,13.1614,13.0599,13.1458,297200.0
2008-05-13 10:30:00,16.83,16.86,16.72,16.72,497200.0,13.1458,13.1692,13.0599,13.0599,497200.0
2008-05-13 11:00:00,16.72,16.73,16.64,16.68,957600.0,13.0599,13.0677,12.9974,13.0286,957600.0
2008-05-13 11:30:00,16.67,16.7,16.62,16.68,535400.0,13.0208,13.0443,12.9818,13.0286,535400.0
2008-05-13 12:00:00,16.68,16.84,16.68,16.8,1051600.0,13.0286,13.1536,13.0286,13.1224,1051600.0
2008-05-13 12:30:00,16.79,16.82,16.73,16.74,158000.0,13.1146,13.138,13.0677,13.0755,158000.0
2008-05-13 13:00:00,16.75,16.76,16.73,16.74,289800.0,13.0833,13.0911,13.0677,13.0755,289800.0
2008-05-13 13:30:00,16.74,16.79,16.72,16.76,169600.0,13.0755,13.1146,13.0599,13.0911,169600.0
2008-05-13 14:00:00,16.75,16.79,16.75,16.75,261200.0,13.0833,13.1146,13.0833,13.0833,261200.0
2008-05-13 14:30:00,16.75,16.82,16.74,16.82,294600.0,13.0833,13.138,13.0755,13.138,294600.0
2008-05-13 15:00:00,16.83,16.84,16.74,16.78,579400.0,13.1458,13.1536,13.0755,13.1068,579400.0
2008-05-13 15:30:00,16.78,16.84,16.78,16.83,421200.0,13.1068,13.1536,13.1068,13.1458,421200.0
2008-05-14 09:30:00,16.85,17.08,16.85,17.0,517800.0,13.1614,13.3411,13.1614,13.2786,517800.0
2008-05-14 10:00:00,17.0,17.04,16.97,17.03,992000.0,13.2786,13.3098,13.2552,13.302,992000.0
2008-05-14 10:30:00,17.03,17.1,16.99,17.09,757600.0,13.302,13.3567,13.2708,13.3489,757600.0
2008-05-14 11:00:00,17.09,17.11,17.04,17.09,595400.0,13.3489,13.3645,13.3098,13.3489,595400.0
2008-05-14 11:30:00,17.09,17.1,17.05,17.08,224800.0,13.3489,13.3567,13.3176,13.3411,224800.0
2008-05-14 12:00:00,17.09,17.13,17.08,17.1,75000.0,13.3489,13.3801,13.3411,13.3567,75000.0
2008-05-14 12:30:00,17.1,17.11,17.1,17.11,64000.0,13.3567,13.3645,13.3567,13.3645,64000.0
2008-05-14 13:00:00,17.11,17.17,17.1,17.13,377400.0,13.3645,13.4114,13.3567,13.3801,377400.0
2008-05-14 13:30:00,17.12,17.17,17.1,17.15,689200.0,13.3723,13.4114,13.3567,13.3958,689200.0
2008-05-14 14:00:00,17.14,17.16,17.13,17.15,188200.0,13.3879,13.4036,13.3801,13.3958,188200.0
2008-05-14 14:30:00,17.16,17.18,17.13,17.13,449400.0,13.4036,13.4192,13.3801,13.3801,449400.0
2008-05-14 15:00:00,17.13,17.13,17.03,17.06,930200.0,13.3801,13.3801,13.302,13.3255,930200.0
2008-05-14 15:30:00,17.06,17.06,16.98,17.0,618800.0,13.3255,13.3255,13.263,13.2786,618800.0
2008-05-15 09:30:00,16.96,17.0,16.83,16.93,474000.0,13.2473,13.2786,13.1458,13.2239,474000.0
2008-05-15 10:00:00,16.97,17.11,16.96,17.08,417600.0,13.2552,13.3645,13.2473,13.3411,417600.0
2008-05-15 10:30:00,17.08,17.11,17.07,17.09,143000.0,13.3411,13.3645,13.3333,13.3489,143000.0
2008-05-15 11:00:00,17.09,17.11,16.97,16.99,428600.0,13.3489,13.3645,13.2552,13.2708,428600.0
2008-05-15 11:30:00,16.99,17.01,16.96,17.0,401400.0,13.2708,13.2864,13.2473,13.2786,401400.0
2008-05-15 12:00:00,17.01,17.17,17.01,17.16,1399000.0,13.2864,13.4114,13.2864,13.4036,1399000.0
2008-05-15 12:30:00,17.17,17.2,17.11,17.16,857400.0,13.4114,13.4348,13.3645,13.4036,857400.0
2008-05-15 13:00:00,17.17,17.25,17.16,17.19,365600.0,13.4114,13.4739,13.4036,13.427,365600.0
2008-05-15 13:30:00,17.19,17.2,17.11,17.15,180000.0,13.427,13.4348,13.3645,13.3958,180000.0
2008-05-15 14:00:00,17.15,17.2,17.11,17.11,282400.0,13.3958,13.4348,13.3645,13.3645,282400.0
2008-05-15 14:30:00,17.13,17.19,17.13,17.16,206600.0,13.3801,13.427,13.3801,13.4036,206600.0
2008-05-15 15:00:00,17.15,17.23,17.15,17.22,312600.0,13.3958,13.4582,13.3958,13.4504,312600.0
2008-05-15 15:30:00,17.22,17.31,17.19,17.29,1395400.0,13.4504,13.5207,13.427,13.5051,1395400.0
2008-05-16 09:30:00,17.23,17.23,16.93,16.93,973600.0,13.4582,13.4582,13.2239,13.2239,973600.0
2008-05-16 10:00:00,16.93,16.93,16.75,16.91,2895200.0,13.2239,13.2239,13.0833,13.2083,2895200.0
2008-05-16 10:30:00,16.92,16.93,16.83,16.83,393000.0,13.2161,13.2239,13.1458,13.1458,393000.0
2008-05-16 11:00:00,16.8,16.86,16.77,16.77,831000.0,13.1224,13.1692,13.0989,13.0989,831000.0
2008-05-16 11:30:00,16.78,16.93,16.74,16.88,1112800.0,13.1068,13.2239,13.0755,13.1849,1112800.0
2008-05-16 12:00:00,16.86,16.89,16.85,16.89,379800.0,13.1692,13.1927,13.1614,13.1927,379800.0
2008-05-16 12:30:00,16.9,16.96,16.9,16.95,333400.0,13.2005,13.2473,13.2005,13.2395,333400.0
2008-05-16 13:00:00,16.95,16.97,16.92,16.92,763200.0,13.2395,13.2552,13.2161,13.2161,763200.0
2008-05-16 13:30:00,16.92,16.92,16.86,16.9,913600.0,13.2161,13.2161,13.1692,13.2005,913600.0
2008-05-16 14:00:00,16.88,16.93,16.88,16.93,80000.0,13.1849,13.2239,13.1849,13.2239,80000.0
2008-05-16 14:30:00,16.93,16.99,16.91,16.98,147200.0,13.2239,13.2708,13.2083,13.263,147200.0
2008-05-16 15:00:00,16.97,17.0,16.95,17.0,566000.0,13.2552,13.2786,13.2395,13.2786,566000.0
2008-05-16 15:30:00,16.99,17.02,16.97,17.0,276800.0,13.2708,13.2942,13.2552,13.2786,276800.0
2008-05-19 09:30:00,16.98,16.98,16.8,16.9,1963200.0,13.263,13.263,13.1224,13.2005,1963200.0
2008-05-19 10:00:00,16.92,16.94,16.85,16.91,539200.0,13.2161,13.2317,13.1614,13.2083,539200.0
2008-05-19 10:30:00,16.93,17.04,16.89,16.93,371000.0,13.2239,13.3098,13.1927,13.2239,371000.0
2008-05-19 11:00:00,16.92,17.03,16.88,17.0,413400.0,13.2161,13.302,13.1849,13.2786,413400.0
2008-05-19 11:30:00,17.0,17.02,16.94,16.94,570400.0,13.2786,13.2942,13.2317,13.2317,570400.0
2008-05-19 12:00:00,16.95,16.97,16.9,16.94,498400.0,13.2395,13.2552,13.2005,13.2317,498400.0
2008-05-19 12:30:00,16.95,16.97,16.93,16.93,333800.0,13.2395,13.2552,13.2239,13.2239,333800.0
2008-05-19 13:00:00,16.95,17.0,16.93,17.0,13800.0,13.2395,13.2786,13.2239,13.2786,13800.0
2008-05-19 13:30:00,17.0,17.02,16.9,16.9,112600.0,13.2786,13.2942,13.2005,13.2005,112600.0
2008-05-19 14:00:00,16.9,16.91,16.75,16.79,1384600.0,13.2005,13.2083,13.0833,13.1146,1384600.0
2008-05-19 14:30:00,16.8,16.88,16.79,16.86,552600.0,13.1224,13.1849,13.1146,13.1692,552600.0
2008-05-19 15:00:00,16.86,16.88,16.82,16.86,315400.0,13.1692,13.1849,13.138,13.1692,315400.0
2008-05-19 15:30:00,16.85,16.85,16.73,16.78,2250200.0,13.1614,13.1614,13.0677,13.1068,2250200.0
2008-05-20 09:30:00,16.7,16.7,16.57,16.57,3694400.0,13.0443,13.0443,12.9427,12.9427,3694400.0
2008-05-20 10:00:00,16.57,16.61,16.5,16.58,752200.0,12.9427,12.974,12.888,12.9505,752200.0
2008-05-20 10:30:00,16.58,16.6,16.51,16.55,706800.0,12.9505,12.9662,12.8959,12.9271,706800.0
2008-05-20 11:00:00,16.56,16.56,16.43,16.5,1422200.0,12.9349,12.9349,12.8334,12.888,1422200.0
2008-05-20 11:30:00,16.5,16.54,16.47,16.54,537000.0,12.888,12.9193,12.8646,12.9193,537000.0
2008-05-20 12:00:00,16.54,16.59,16.53,16.56,186200.0,12.9193,12.9583,12.9115,12.9349,186200.0
2008-05-20 12:30:00,16.56,16.57,16.51,16.53,379600.0,12.9349,12.9427,12.8959,12.9115,379600.0
2008-05-20 13:00:00,16.53,16.56,16.5,16.53,329000.0,12.9115,12.9349,12.888,12.9115,329000.0
2008-05-20 13:30:00,16.53,16.56,16.49,16.5,297000.0,12.9115,12.9349,12.8802,12.888,297000.0
2008-05-20 14:00:00,16.49,16.52,16.44,16.45,1080800.0,12.8802,12.9037,12.8412,12.849,1080800.0
2008-05-20 14:30:00,16.45,16.53,16.45,16.47,657600.0,12.849,12.9115,12.849,12.8646,657600.0
2008-05-20 15:00:00,16.47,16.53,16.47,16.52,409800.0,12.8646,12.9115,12.8646,12.9037,409800.0
2008-05-20 15:30:00,16.52,16.58,16.47,16.54,1356200.0,12.9037,12.9505,12.8646,12.9193,1356200.0
2008-05-21 09:30:00,16.54,16.68,16.38,16.38,1386600.0,12.9193,13.0286,12.7943,12.7943,1386600.0
2008-05-21 10:00:00,16.39,16.61,16.38,16.6,2456600.0,12.8021,12.974,12.7943,12.9662,2456600.0
2008-05-21 10:30:00,16.6,16.6,16.33,16.34,2167800.0,12.9662,12.9662,12.7553,12.7631,2167800.0
2008-05-21 11:00:00,16.34,16.38,16.29,16.36,1546400.0,12.7631,12.7943,12.724,12.7787,1546400.0
2008-05-21 11:30:00,16.35,16.41,16.35,16.38,405200.0,12.7709,12.8177,12.7709,12.7943,405200.0
2008-05-21 12:00:00,16.38,16.38,16.33,16.35,530600.0,12.7943,12.7943,12.7553,12.7709,530600.0
2008-05-21 12:30:00,16.36,16.43,16.34,16.36,177000.0,12.7787,12.8334,12.7631,12.7787,177000.0
2008-05-21 13:00:00,16.37,16.38,16.27,16.27,861000.0,12.7865,12.7943,12.7084,12.7084,861000.0
2008-05-21 13:30:00,16.27,16.33,16.25,16.25,681000.0,12.7084,12.7553,12.6928,12.6928,681000.0
2008-05-21 14:00:00,16.25,16.27,16.13,16.15,2199400.0,12.6928,12.7084,12.599,12.6147,2199400.0
2008-05-21 14:30:00,16.15,16.16,16.01,16.05,1761200.0,12.6147,12.6225,12.5053,12.5366,1761200.0
2008-05-21 15:00:00,16.07,16.16,16.06,16.1,1513200.0,12.5522,12.6225,12.5444,12.5756,1513200.0
2008-05-21 15:30:00,16.11,16.16,16.06,16.07,2144800.0,12.5834,12.6225,12.5444,12.5522,2144800.0
2008-05-22 09:30:00,16.22,16.22,15.88,15.95,586800.0,12.6693,12.6693,12.4038,12.4584,586800.0
2008-05-22 10:00:00,15.95,16.21,15.94,16.21,2832200.0,12.4584,12.6615,12.4506,12.6615,2832200.0
2008-05-22 10:30:00,16.22,16.29,16.18,16.23,977200.0,12.6693,12.724,12.6381,12.6771,977200.0
2008-05-22 11:00:00,16.24,16.27,16.21,16.22,302600.0,12.685,12.7084,12.6615,12.6693,302600.0
2008-05-22 11:30:00,16.22,16.23,16.13,16.21,377800.0,12.6693,12.6771,12.599,12.6615,377800.0
2008-05-22 12:00:00,16.2,16.23,16.16,16.22,74800.0,12.6537,12.6771,12.6225,12.6693,74800.0
2008-05-22 12:30:00,16.23,16.31,16.22,16.26,905600.0,12.6771,12.7396,12.6693,12.7006,905600.0
2008-05-22 13:00:00,16.26,16.28,16.23,16.24,361600.0,12.7006,12.7162,12.6771,12.685,361600.0
2008-05-22 13:30:00,16.25,16.28,16.23,16.23,1017800.0,12.6928,12.7162,12.6771,12.6771,1017800.0
2008-05-22 14:00:00,16.24,16.32,16.18,16.19,650600.0,12.685,12.7474,12.6381,12.6459,650600.0
2008-05-22 14:30:00,16.2,16.25,16.18,16.19,543600.0,12.6537,12.6928,12.6381,12.6459,543600.0
2008-05-22 15:00:00,16.19,16.2,16.11,16.11,1384600.0,12.6459,12.6537,12.5834,12.5834,1384600.0
2008-05-22 15:30:00,16.11,16.22,16.11,16.18,1209000.0,12.5834,12.6693,12.5834,12.6381,1209000.0
2008-05-23 09:30:00,16.08,16.08,15.8,15.93,1977800.0,12.56,12.56,12.3413,12.4428,1977800.0
2008-05-23 10:00:00,15.92,15.97,15.87,15.88,727800.0,12.435,12.4741,12.396,12.4038,727800.0
2008-05-23 10:30:00,15.86,15.88,15.81,15.86,556000.0,12.3881,12.4038,12.3491,12.3881,556000.0
2008-05-23 11:00:00,15.87,15.91,15.81,15.85,369000.0,12.396,12.4272,12.3491,12.3803,369000.0
2008-05-23 11:30:00,15.85,16.02,15.81,15.94,574400.0,12.3803,12.5131,12.3491,12.4506,574400.0
2008-05-23 12:00:00,15.95,16.02,15.95,15.98,148800.0,12.4584,12.5131,12.4584,12.4819,148800.0
2008-05-23 12:30:00,15.98,15.98,15.9,15.91,60800.0,12.4819,12.4819,12.4194,12.4272,60800.0
2008-05-23 13:00:00,15.92,15.96,15.89,15.94,295400.0,12.435,12.4663,12.4116,12.4506,295400.0
2008-05-23 13:30:00,15.96,16.0,15.91,15.94,268600.0,12.4663,12.4975,12.4272,12.4506,268600.0
2008-05-23 14:00:00,15.95,15.99,15.94,15.96,438200.0,12.4584,12.4897,12.4506,12.4663,438200.0
2008-05-23 14:30:00,15.98,16.02,15.95,15.99,94600.0,12.4819,12.5131,12.4584,12.4897,94600.0
2008-05-23 15:00:00,15.97,16.02,15.95,16.01,361600.0,12.4741,12.5131,12.4584,12.5053,361600.0
2008-05-23 15:30:00,16.01,16.05,15.97,15.99,154800.0,12.5053,12.5366,12.4741,12.4897,154800.0
2008-05-27 09:30:00,15.96,16.33,15.96,16.28,1106400.0,12.4663,12.7553,12.4663,12.7162,1106400.0
2008-05-27 10:00:00,16.28,16.41,16.25,16.31,783200.0,12.7162,12.8177,12.6928,12.7396,783200.0
2008-05-27 10:30:00,16.31,16.33,16.22,16.25,213200.0,12.7396,12.7553,12.6693,12.6928,213200.0
2008-05-27 11:00:00,16.25,16.26,16.06,16.08,538200.0,12.6928,12.7006,12.5444,12.56,538200.0
2008-05-27 11:30:00,16.08,16.11,16.02,16.04,397600.0,12.56,12.5834,12.5131,12.5287,397600.0
2008-05-27 12:00:00,16.04,16.09,15.99,16.08,293600.0,12.5287,12.5678,12.4897,12.56,293600.0
2008-05-27 12:30:00,16.09,16.15,16.08,16.1,267200.0,12.5678,12.6147,12.56,12.5756,267200.0
2008-05-27 13:00:00,16.11,16.12,16.07,16.07,90600.0,12.5834,12.5912,12.5522,12.5522,90600.0
2008-05-27 13:30:00,16.07,16.13,16.07,16.12,134800.0,12.5522,12.599,12.5522,12.5912,134800.0
2008-05-27 14:00:00,16.13,16.15,16.09,16.1,392600.0,12.599,12.6147,12.5678,12.5756,392600.0
2008-05-27 14:30:00,16.11,16.22,16.11,16.2,275600.0,12.5834,12.6693,12.5834,12.6537,275600.0
2008-05-27 15:00:00,16.2,16.22,16.17,16.21,285800.0,12.6537,12.6693,12.6303,12.6615,285800.0
2008-05-27 15:30:00,16.21,16.25,16.18,16.25,364000.0,12.6615,12.6928,12.6381,12.6928,364000.0
2008-05-28 09:30:00,16.45,16.63,16.4,16.49,1912200.0,12.849,12.9896,12.8099,12.8802,1912200.0
2008-05-28 10:00:00,16.48,16.48,16.33,16.38,799800.0,12.8724,12.8724,12.7553,12.7943,799800.0
2008-05-28 10:30:00,16.39,16.56,16.39,16.55,1007600.0,12.8021,12.9349,12.8021,12.9271,1007600.0
2008-05-28 11:00:00,16.55,16.55,16.45,16.47,129200.0,12.9271,12.9271,12.849,12.8646,129200.0
2008-05-28 11:30:00,16.46,16.5,16.44,16.47,442600.0,12.8568,12.888,12.8412,12.8646,442600.0
2008-05-28 12:00:00,16.43,16.49,16.38,16.47,103400.0,12.8334,12.8802,12.7943,12.8646,103400.0
2008-05-28 12:30:00,16.47,16.48,16.43,16.43,500400.0,12.8646,12.8724,12.8334,12.8334,500400.0
2008-05-28 13:00:00,16.43,16.49,16.42,16.45,494000.0,12.8334,12.8802,12.8256,12.849,494000.0
2008-05-28 13:30:00,16.46,16.47,16.38,16.4,337200.0,12.8568,12.8646,12.7943,12.8099,337200.0
2008-05-28 14:00:00,16.4,16.43,16.36,16.41,396600.0,12.8099,12.8334,12.7787,12.8177,396600.0
2008-05-28 14:30:00,16.42,16.47,16.4,16.45,410000.0,12.8256,12.8646,12.8099,12.849,410000.0
2008-05-28 15:00:00,16.45,16.55,16.44,16.55,580200.0,12.849,12.9271,12.8412,12.9271,580200.0
2008-05-28 15:30:00,16.55,16.56,16.49,16.55,541000.0,12.9271,12.9349,12.8802,12.9271,541000.0
2008-05-29 09:30:00,16.5,16.73,16.48,16.67,1152200.0,12.888,13.0677,12.8724,13.0208,1152200.0
2008-05-29 10:00:00,16.68,16.75,16.57,16.71,1236600.0,13.0286,13.0833,12.9427,13.0521,1236600.0
2008-05-29 10:30:00,16.7,16.73,16.48,16.65,1364600.0,13.0443,13.0677,12.8724,13.0052,1364600.0
2008-05-29 11:00:00,16.65,16.72,16.63,16.68,895400.0,13.0052,13.0599,12.9896,13.0286,895400.0
2008-05-29 11:30:00,16.7,16.8,16.66,16.77,1307200.0,13.0443,13.1224,13.013,13.0989,1307200.0
2008-05-29 12:00:00,16.77,16.78,16.72,16.75,1207400.0,13.0989,13.1068,13.0599,13.0833,1207400.0
2008-05-29 12:30:00,16.75,16.88,16.74,16.76,1462600.0,13.0833,13.1849,13.0755,13.0911,1462600.0
2008-05-29 13:00:00,16.77,16.81,16.74,16.77,1410400.0,13.0989,13.1302,13.0755,13.0989,1410400.0
2008-05-29 13:30:00,16.77,16.85,16.77,16.8,103400.0,13.0989,13.1614,13.0989,13.1224,103400.0
2008-05-29 14:00:00,16.8,16.85,16.8,16.81,338600.0,13.1224,13.1614,13.1224,13.1302,338600.0
2008-05-29 14:30:00,16.8,16.85,16.77,16.81,363000.0,13.1224,13.1614,13.0989,13.1302,363000.0
2008-05-29 15:00:00,16.81,16.84,16.72,16.72,578200.0,13.1302,13.1536,13.0599,13.0599,578200.0
2008-05-29 15:30:00,16.73,16.78,16.72,16.76,537600.0,13.0677,13.1068,13.0599,13.0911,537600.0
2008-05-30 09:30:00,16.93,16.93,16.45,16.59,888400.0,13.2239,13.2239,12.849,12.9583,888400.0
2008-05-30 10:00:00,16.59,16.66,16.57,16.65,400600.0,12.9583,13.013,12.9427,13.0052,400600.0
2008-05-30 10:30:00,16.66,16.66,16.58,16.61,135400.0,13.013,13.013,12.9505,12.974,135400.0
2008-05-30 11:00:00,16.61,16.61,16.57,16.6,184200.0,12.974,12.974,12.9427,12.9662,184200.0
2008-05-30 11:30:00,16.6,16.64,16.59,16.6,186400.0,12.9662,12.9974,12.9583,12.9662,186400.0
2008-05-30 12:00:00,16.59,16.61,16.56,16.59,346400.0,12.9583,12.974,12.9349,12.9583,346400.0
2008-05-30 12:30:00,16.6,16.62,16.59,16.61,259800.0,12.9662,12.9818,12.9583,12.974,259800.0
2008-05-30 13:00:00,16.61,16.63,16.59,16.62,44600.0,12.974,12.9896,12.9583,12.9818,44600.0
2008-05-30 13:30:00,16.62,16.65,16.61,16.61,113800.0,12.9818,13.0052,12.974,12.974,113800.0
2008-05-30 14:00:00,16.61,16.66,16.61,16.65,53000.0,12.974,13.013,12.974,13.0052,53000.0
2008-05-30 14:30:00,16.65,16.68,16.64,16.68,91000.0,13.0052,13.0286,12.9974,13.0286,91000.0
2008-05-30 15:00:00,16.68,16.7,16.64,16.67,1266600.0,13.0286,13.0443,12.9974,13.0208,1266600.0
2008-05-30 15:30:00,16.68,16.68,16.59,16.59,839200.0,13.0286,13.0286,12.9583,12.9583,839200.0
2008-06-02 09:30:00,16.5,16.55,16.27,16.28,248600.0,12.888,12.9271,12.7084,12.7162,248600.0
2008-06-02 10:00:00,16.29,16.39,16.14,16.17,1196200.0,12.724,12.8021,12.6069,12.6303,1196200.0
2008-06-02 10:30:00,16.16,16.2,16.15,16.15,949800.0,12.6225,12.6537,12.6147,12.6147,949800.0
2008-06-02 11:00:00,16.15,16.18,16.12,16.16,326600.0,12.6147,12.6381,12.5912,12.6225,326600.0
2008-06-02 11:30:00,16.15,16.17,16.12,16.12,341000.0,12.6147,12.6303,12.5912,12.5912,341000.0
2008-06-02 12:00:00,16.11,16.13,16.1,16.11,315600.0,12.5834,12.599,12.5756,12.5834,315600.0
2008-06-02 12:30:00,16.1,16.11,15.99,16.07,840000.0,12.5756,12.5834,12.4897,12.5522,840000.0
2008-06-02 13:00:00,16.07,16.13,16.07,16.13,177200.0,12.5522,12.599,12.5522,12.599,177200.0
2008-06-02 13:30:00,16.11,16.17,16.11,16.17,176600.0,12.5834,12.6303,12.5834,12.6303,176600.0
2008-06-02 14:00:00,16.18,16.27,16.17,16.24,706200.0,12.6381,12.7084,12.6303,12.685,706200.0
2008-06-02 14:30:00,16.23,16.27,16.21,16.23,230400.0,12.6771,12.7084,12.6615,12.6771,230400.0
2008-06-02 15:00:00,16.23,16.3,16.19,16.27,232400.0,12.6771,12.7318,12.6459,12.7084,232400.0
2008-06-02 15:30:00,16.28,16.33,16.24,16.32,252000.0,12.7162,12.7553,12.685,12.7474,252000.0
2008-06-03 09:30:00,16.43,16.46,16.24,16.28,1108200.0,12.8334,12.8568,12.685,12.7162,1108200.0
2008-06-03 10:00:00,16.29,16.39,16.25,16.29,805200.0,12.724,12.8021,12.6928,12.724,805200.0
2008-06-03 10:30:00,16.28,16.33,16.25,16.33,64800.0,12.7162,12.7553,12.6928,12.7553,64800.0
2008-06-03 11:00:00,16.33,16.39,16.3,16.39,420400.0,12.7553,12.8021,12.7318,12.8021,420400.0
2008-06-03 11:30:00,16.39,16.39,16.33,16.35,22600.0,12.8021,12.8021,12.7553,12.7709,22600.0
2008-06-03 12:00:00,16.36,16.37,16.33,16.33,356200.0,12.7787,12.7865,12.7553,12.7553,356200.0
2008-06-03 12:30:00,16.32,16.33,16.27,16.28,165800.0,12.7474,12.7553,12.7084,12.7162,165800.0
2008-06-03 13:00:00,16.29,16.38,16.27,16.31,1369000.0,12.724,12.7943,12.7084,12.7396,1369000.0
2008-06-03 13:30:00,16.3,16.32,16.18,16.24,2149400.0,12.7318,12.7474,12.6381,12.685,2149400.0
2008-06-03 14:00:00,16.24,16.25,16.1,16.11,1326600.0,12.685,12.6928,12.5756,12.5834,1326600.0
2008-06-03 14:30:00,16.13,16.24,16.1,16.23,1212400.0,12.599,12.685,12.5756,12.6771,1212400.0
2008-06-03 15:00:00,16.23,16.33,16.21,16.33,1260600.0,12.6771,12.7553,12.6615,12.7553,1260600.0
2008-06-03 15:30:00,16.33,16.35,16.28,16.33,915800.0,12.7553,12.7709,12.7162,12.7553,915800.0
2008-06-04 09:30:00,16.42,16.44,16.21,16.33,1101200.0,12.8256,12.8412,12.6615,12.7553,1101200.0
2008-06-04 10:00:00,16.34,16.39,16.28,16.35,479400.0,12.7631,12.8021,12.7162,12.7709,479400.0
2008-06-04 10:30:00,16.35,16.54,16.27,16.52,1548400.0,12.7709,12.9193,12.7084,12.9037,1548400.0
2008-06-04 11:00:00,16.49,16.59,16.47,16.57,537200.0,12.8802,12.9583,12.8646,12.9427,537200.0
2008-06-04 11:30:00,16.57,16.58,16.52,16.53,151600.0,12.9427,12.9505,12.9037,12.9115,151600.0
2008-06-04 12:00:00,16.53,16.57,16.46,16.53,535600.0,12.9115,12.9427,12.8568,12.9115,535600.0
2008-06-04 12:30:00,16.52,16.54,16.41,16.41,173200.0,12.9037,12.9193,12.8177,12.8177,173200.0
2008-06-04 13:00:00,16.42,16.45,16.29,16.42,2671000.0,12.8256,12.849,12.724,12.8256,2671000.0
2008-06-04 13:30:00,16.41,16.46,16.4,16.45,238400.0,12.8177,12.8568,12.8099,12.849,238400.0
2008-06-04 14:00:00,16.45,16.45,16.25,16.33,940200.0,12.849,12.849,12.6928,12.7553,940200.0
2008-06-04 14:30:00,16.33,16.39,16.25,16.28,557000.0,12.7553,12.8021,12.6928,12.7162,557000.0
2008-06-04 15:00:00,16.28,16.43,16.27,16.41,626600.0,12.7162,12.8334,12.7084,12.8177,626600.0
2008-06-04 15:30:00,16.41,16.45,16.36,16.39,752400.0,12.8177,12.849,12.7787,12.8021,752400.0
2008-06-05 09:30:00,16.39,16.75,16.39,16.7,2796800.0,12.8021,13.0833,12.8021,13.0443,2796800.0
2008-06-05 10:00:00,16.69,16.73,16.61,16.73,1443000.0,13.0365,13.0677,12.974,13.0677,1443000.0
2008-06-05 10:30:00,16.73,16.83,16.73,16.79,949400.0,13.0677,13.1458,13.0677,13.1146,949400.0
2008-06-05 11:00:00,16.8,16.81,16.74,16.78,4289400.0,13.1224,13.1302,13.0755,13.1068,4289400.0
2008-06-05 11:30:00,16.77,16.77,16.69,16.69,380400.0,13.0989,13.0989,13.0365,13.0365,380400.0
2008-06-05 12:00:00,16.68,16.72,16.66,16.72,1762400.0,13.0286,13.0599,13.013,13.0599,1762400.0
2008-06-05 12:30:00,16.72,16.76,16.72,16.75,184000.0,13.0599,13.0911,13.0599,13.0833,184000.0
2008-06-05 13:00:00,16.75,16.76,16.7,16.71,259000.0,13.0833,13.0911,13.0443,13.0521,259000.0
2008-06-05 13:30:00,16.7,16.74,16.68,16.73,1007000.0,13.0443,13.0755,13.0286,13.0677,1007000.0
2008-06-05 14:00:00,16.73,16.74,16.56,16.57,2340000.0,13.0677,13.0755,12.9349,12.9427,2340000.0
2008-06-05 14:30:00,16.58,16.61,16.54,16.6,1506600.0,12.9505,12.974,12.9193,12.9662,1506600.0
2008-06-05 15:00:00,16.6,16.65,16.58,16.63,2306000.0,12.9662,13.0052,12.9505,12.9896,2306000.0
2008-06-05 15:30:00,16.63,16.72,16.62,16.72,1539000.0,12.9896,13.0599,12.9818,13.0599,1539000.0
2008-06-06 09:30:00,16.5,16.5,16.24,16.32,3002000.0,12.888,12.888,12.685,12.7474,3002000.0
2008-06-06 10:00:00,16.31,16.32,16.2,16.29,1374000.0,12.7396,12.7474,12.6537,12.724,1374000.0
2008-06-06 10:30:00,16.29,16.33,16.22,16.23,714000.0,12.724,12.7553,12.6693,12.6771,714000.0
2008-06-06 11:00:00,16.23,16.23,16.14,16.15,694400.0,12.6771,12.6771,12.6069,12.6147,694400.0
2008-06-06 11:30:00,16.15,16.23,16.15,16.21,1124400.0,12.6147,12.6771,12.6147,12.6615,1124400.0
2008-06-06 12:00:00,16.21,16.23,16.18,16.2,411200.0,12.6615,12.6771,12.6381,12.6537,411200.0
2008-06-06 12:30:00,16.19,16.23,16.18,16.18,318800.0,12.6459,12.6771,12.6381,12.6381,318800.0
2008-06-06 13:00:00,16.18,16.19,16.02,16.07,2529400.0,12.6381,12.6459,12.5131,12.5522,2529400.0
2008-06-06 13:30:00,16.08,16.09,16.03,16.05,1337400.0,12.56,12.5678,12.5209,12.5366,1337400.0
2008-06-06 14:00:00,16.05,16.05,15.93,15.98,887400.0,12.5366,12.5366,12.4428,12.4819,887400.0
2008-06-06 14:30:00,15.97,16.0,15.95,15.97,993400.0,12.4741,12.4975,12.4584,12.4741,993400.0
2008-06-06 15:00:00,15.97,16.11,15.96,15.99,1319800.0,12.4741,12.5834,12.4663,12.4897,1319800.0
2008-06-06 15:30:00,15.99,16.02,15.9,15.93,3992800.0,12.4897,12.5131,12.4194,12.4428,3992800.0
2008-06-09 09:30:00,16.03,16.05,15.82,15.96,1200200.0,12.5209,12.5366,12.3569,12.4663,1200200.0
2008-06-09 10:00:00,15.96,16.13,15.96,16.03,464200.0,12.4663,12.599,12.4663,12.5209,464200.0
2008-06-09 10:30:00,16.04,16.07,15.87,15.9,1378400.0,12.5287,12.5522,12.396,12.4194,1378400.0
2008-06-09 11:00:00,15.91,16.05,15.9,16.03,319400.0,12.4272,12.5366,12.4194,12.5209,319400.0
2008-06-09 11:30:00,16.02,16.04,15.98,15.99,269400.0,12.5131,12.5287,12.4819,12.4897,269400.0
2008-06-09 12:00:00,15.97,15.99,15.94,15.97,150200.0,12.4741,12.4897,12.4506,12.4741,150200.0
2008-06-09 12:30:00,15.97,16.0,15.97,15.98,165200.0,12.4741,12.4975,12.4741,12.4819,165200.0
2008-06-09 13:00:00,15.97,15.99,15.89,15.94,201800.0,12.4741,12.4897,12.4116,12.4506,201800.0
2008-06-09 13:30:00,15.93,15.94,15.81,15.83,216600.0,12.4428,12.4506,12.3491,12.3647,216600.0
2008-06-09 14:00:00,15.83,15.88,15.73,15.87,888200.0,12.3647,12.4038,12.2866,12.396,888200.0
2008-06-09 14:30:00,15.86,15.86,15.76,15.76,507600.0,12.3881,12.3881,12.31,12.31,507600.0
2008-06-09 15:00:00,15.77,15.84,15.72,15.79,661600.0,12.3178,12.3725,12.2788,12.3335,661600.0
2008-06-09 15:30:00,15.79,15.87,15.77,15.85,599400.0,12.3335,12.396,12.3178,12.3803,599400.0
2008-06-10 09:30:00,15.63,15.79,15.61,15.73,404800.0,12.2085,12.3335,12.1929,12.2866,404800.0
2008-06-10 10:00:00,15.73,15.86,15.69,15.76,717800.0,12.2866,12.3881,12.2554,12.31,717800.0
2008-06-10 10:30:00,15.77,15.8,15.7,15.75,419400.0,12.3178,12.3413,12.2632,12.3022,419400.0
2008-06-10 11:00:00,15.76,15.82,15.7,15.78,437000.0,12.31,12.3569,12.2632,12.3257,437000.0
2008-06-10 11:30:00,15.8,15.92,15.77,15.88,1219400.0,12.3413,12.435,12.3178,12.4038,1219400.0
2008-06-10 12:00:00,15.88,15.95,15.82,15.91,550600.0,12.4038,12.4584,12.3569,12.4272,550600.0
2008-06-10 12:30:00,15.92,15.98,15.92,15.95,1434200.0,12.435,12.4819,12.435,12.4584,1434200.0
2008-06-10 13:00:00,15.95,16.1,15.94,16.1,1932800.0,12.4584,12.5756,12.4506,12.5756,1932800.0
2008-06-10 13:30:00,16.09,16.1,15.97,15.99,1054800.0,12.5678,12.5756,12.4741,12.4897,1054800.0
2008-06-10 14:00:00,15.99,16.0,15.88,15.97,3513000.0,12.4897,12.4975,12.4038,12.4741,3513000.0
2008-06-10 14:30:00,15.96,15.99,15.93,15.99,1230800.0,12.4663,12.4897,12.4428,12.4897,1230800.0
2008-06-10 15:00:00,15.99,16.01,15.92,15.97,1117600.0,12.4897,12.5053,12.435,12.4741,1117600.0
2008-06-10 15:30:00,15.96,15.99,15.9,15.94,923200.0,12.4663,12.4897,12.4194,12.4506,923200.0
2008-06-11 09:30:00,16.02,16.02,15.81,15.83,455800.0,12.5131,12.5131,12.3491,12.3647,455800.0
2008-06-11 10:00:00,15.83,15.83,15.63,15.63,799200.0,12.3647,12.3647,12.2085,12.2085,799200.0
2008-06-11 10:30:00,15.64,15.72,15.58,15.72,1902200.0,12.2163,12.2788,12.1694,12.2788,1902200.0
2008-06-11 11:00:00,15.72,15.74,15.62,15.63,474000.0,12.2788,12.2944,12.2007,12.2085,474000.0
2008-06-11 11:30:00,15.62,15.69,15.61,15.68,244600.0,12.2007,12.2554,12.1929,12.2475,244600.0
2008-06-11 12:00:00,15.67,15.69,15.6,15.61,276800.0,12.2397,12.2554,12.1851,12.1929,276800.0
2008-06-11 12:30:00,15.6,15.63,15.56,15.58,104000.0,12.1851,12.2085,12.1538,12.1694,104000.0
2008-06-11 13:00:00,15.58,15.62,15.56,15.57,144600.0,12.1694,12.2007,12.1538,12.1616,144600.0
2008-06-11 13:30:00,15.58,15.58,15.55,15.58,805400.0,12.1694,12.1694,12.146,12.1694,805400.0
2008-06-11 14:00:00,15.58,15.66,15.55,15.6,888600.0,12.1694,12.2319,12.146,12.1851,888600.0
2008-06-11 14:30:00,15.6,15.63,15.56,15.56,731800.0,12.1851,12.2085,12.1538,12.1538,731800.0
2008-06-11 15:00:00,15.57,15.59,15.53,15.58,354400.0,12.1616,12.1772,12.1304,12.1694,354400.0
2008-06-11 15:30:00,15.58,15.6,15.45,15.46,2266000.0,12.1694,12.1851,12.0679,12.0757,2266000.0
2008-06-12 09:30:00,15.72,16.17,15.61,16.11,3465200.0,12.2788,12.6303,12.1929,12.5834,3465200.0
2008-06-12 10:00:00,16.11,16.11,15.93,15.99,1160400.0,12.5834,12.5834,12.4428,12.4897,1160400.0
2008-06-12 10:30:00,15.99,16.0,15.87,15.9,1988600.0,12.4897,12.4975,12.396,12.4194,1988600.0
2008-06-12 11:00:00,15.9,16.03,15.9,15.97,1589400.0,12.4194,12.5209,12.4194,12.4741,1589400.0
2008-06-12 11:30:00,15.99,16.0,15.94,15.97,924600.0,12.4897,12.4975,12.4506,12.4741,924600.0
2008-06-12 12:00:00,15.97,15.97,15.93,15.93,907000.0,12.4741,12.4741,12.4428,12.4428,907000.0
2008-06-12 12:30:00,15.93,15.95,15.86,15.88,515800.0,12.4428,12.4584,12.3881,12.4038,515800.0
2008-06-12 13:00:00,15.88,15.9,15.79,15.84,1575800.0,12.4038,12.4194,12.3335,12.3725,1575800.0
2008-06-12 13:30:00,15.83,15.84,15.74,15.78,468400.0,12.3647,12.3725,12.2944,12.3257,468400.0
2008-06-12 14:00:00,15.77,15.83,15.71,15.77,1086800.0,12.3178,12.3647,12.271,12.3178,1086800.0
2008-06-12 14:30:00,15.77,15.82,15.68,15.72,903400.0,12.3178,12.3569,12.2475,12.2788,903400.0
2008-06-12 15:00:00,15.72,15.74,15.59,15.62,565400.0,12.2788,12.2944,12.1772,12.2007,565400.0
2008-06-12 15:30:00,15.62,15.75,15.61,15.71,1495200.0,12.2007,12.3022,12.1929,12.271,1495200.0
2008-06-13 09:30:00,15.83,16.02,15.74,16.0,1170200.0,12.3647,12.5131,12.2944,12.4975,1170200.0
2008-06-13 10:00:00,15.99,16.08,15.93,16.04,695400.0,12.4897,12.56,12.4428,12.5287,695400.0
2008-06-13 10:30:00,16.05,16.06,15.95,15.99,557000.0,12.5366,12.5444,12.4584,12.4897,557000.0
2008-06-13 11:00:00,15.99,16.08,15.99,16.08,1077000.0,12.4897,12.56,12.4897,12.56,1077000.0
2008-06-13 11:30:00,16.07,16.08,15.97,15.99,633600.0,12.5522,12.56,12.4741,12.4897,633600.0
2008-06-13 12:00:00,15.99,16.05,15.99,16.03,558000.0,12.4897,12.5366,12.4897,12.5209,558000.0
2008-06-13 12:30:00,16.03,16.04,15.99,16.0,430200.0,12.5209,12.5287,12.4897,12.4975,430200.0
2008-06-13 13:00:00,15.99,16.05,15.96,16.0,616800.0,12.4897,12.5366,12.4663,12.4975,616800.0
2008-06-13 13:30:00,15.99,16.0,15.94,15.99,183600.0,12.4897,12.4975,12.4506,12.4897,183600.0
2008-06-13 14:00:00,15.98,16.04,15.95,16.01,436600.0,12.4819,12.5287,12.4584,12.5053,436600.0
2008-06-13 14:30:00,16.01,16.1,15.99,16.1,754600.0,12.5053,12.5756,12.4897,12.5756,754600.0
2008-06-13 15:00:00,16.1,16.13,16.08,16.1,1407000.0,12.5756,12.599,12.56,12.5756,1407000.0
2008-06-13 15:30:00,16.1,16.19,16.06,16.19,1045400.0,12.5756,12.6459,12.5444,12.6459,1045400.0
2008-06-16 09:30:00,16.25,16.25,15.97,16.13,579600.0,12.6928,12.6928,12.4741,12.599,579600.0
2008-06-16 10:00:00,16.1,16.22,16.09,16.14,429800.0,12.5756,12.6693,12.5678,12.6069,429800.0
2008-06-16 10:30:00,16.14,16.3,16.13,16.29,1235000.0,12.6069,12.7318,12.599,12.724,1235000.0
2008-06-16 11:00:00,16.29,16.3,16.18,16.21,1053600.0,12.724,12.7318,12.6381,12.6615,1053600.0
2008-06-16 11:30:00,16.21,16.25,16.2,16.21,417000.0,12.6615,12.6928,12.6537,12.6615,417000.0
2008-06-16 12:00:00,16.21,16.21,16.14,16.15,563600.0,12.6615,12.6615,12.6069,12.6147,563600.0
2008-06-16 12:30:00,16.15,16.21,16.14,16.17,464600.0,12.6147,12.6615,12.6069,12.6303,464600.0
2008-06-16 13:00:00,16.17,16.29,16.12,16.29,1185200.0,12.6303,12.724,12.5912,12.724,1185200.0
2008-06-16 13:30:00,16.29,16.4,16.27,16.35,1081600.0,12.724,12.8099,12.7084,12.7709,1081600.0
2008-06-16 14:00:00,16.35,16.35,16.27,16.29,298000.0,12.7709,12.7709,12.7084,12.724,298000.0
2008-06-16 14:30:00,16.28,16.32,16.28,16.32,89600.0,12.7162,12.7474,12.7162,12.7474,89600.0
2008-06-16 15:00:00,16.32,16.34,16.29,16.32,269800.0,12.7474,12.7631,12.724,12.7474,269800.0
2008-06-16 15:30:00,16.33,16.34,16.27,16.27,928800.0,12.7553,12.7631,12.7084,12.7084,928800.0
2008-06-17 09:30:00,16.41,16.41,16.14,16.15,652600.0,12.8177,12.8177,12.6069,12.6147,652600.0
2008-06-17 10:00:00,16.15,16.2,16.11,16.15,480200.0,12.6147,12.6537,12.5834,12.6147,480200.0
2008-06-17 10:30:00,16.14,16.18,16.07,16.16,434400.0,12.6069,12.6381,12.5522,12.6225,434400.0
2008-06-17 11:00:00,16.16,16.19,16.08,16.1,322200.0,12.6225,12.6459,12.56,12.5756,322200.0
2008-06-17 11:30:00,16.1,16.14,16.08,16.1,128400.0,12.5756,12.6069,12.56,12.5756,128400.0
2008-06-17 12:00:00,16.1,16.14,16.09,16.1,109600.0,12.5756,12.6069,12.5678,12.5756,109600.0
2008-06-17 12:30:00,16.1,16.12,16.05,16.07,55200.0,12.5756,12.5912,12.5366,12.5522,55200.0
2008-06-17 13:00:00,16.06,16.14,16.04,16.13,281000.0,12.5444,12.6069,12.5287,12.599,281000.0
2008-06-17 13:30:00,16.13,16.15,16.12,16.13,235000.0,12.599,12.6147,12.5912,12.599,235000.0
2008-06-17 14:00:00,16.14,16.14,16.06,16.06,131800.0,12.6069,12.6069,12.5444,12.5444,131800.0
2008-06-17 14:30:00,16.07,16.11,16.06,16.09,197600.0,12.5522,12.5834,12.5444,12.5678,197600.0
2008-06-17 15:00:00,16.09,16.12,16.05,16.09,309400.0,12.5678,12.5912,12.5366,12.5678,309400.0
2008-06-17 15:30:00,16.08,16.09,16.03,16.03,1001000.0,12.56,12.5678,12.5209,12.5209,1001000.0
2008-06-18 09:30:00,15.93,15.96,15.79,15.81,686400.0,12.4428,12.4663,12.3335,12.3491,686400.0
2008-06-18 10:00:00,15.8,15.81,15.75,15.77,744600.0,12.3413,12.3491,12.3022,12.3178,744600.0
2008-06-18 10:30:00,15.77,15.79,15.7,15.72,404600.0,12.3178,12.3335,12.2632,12.2788,404600.0
2008-06-18 11:00:00,15.71,15.82,15.7,15.8,964800.0,12.271,12.3569,12.2632,12.3413,964800.0
2008-06-18 11:30:00,15.8,15.93,15.8,15.88,975000.0,12.3413,12.4428,12.3413,12.4038,975000.0
2008-06-18 12:00:00,15.88,15.88,15.77,15.79,134200.0,12.4038,12.4038,12.3178,12.3335,134200.0
2008-06-18 12:30:00,15.78,15.81,15.71,15.71,292200.0,12.3257,12.3491,12.271,12.271,292200.0
2008-06-18 13:00:00,15.71,15.71,15.58,15.61,996600.0,12.271,12.271,12.1694,12.1929,996600.0
2008-06-18 13:30:00,15.6,15.61,15.55,15.56,899000.0,12.1851,12.1929,12.146,12.1538,899000.0
2008-06-18 14:00:00,15.58,15.63,15.51,15.55,605200.0,12.1694,12.2085,12.1148,12.146,605200.0
2008-06-18 14:30:00,15.54,15.67,15.54,15.65,498000.0,12.1382,12.2397,12.1382,12.2241,498000.0
2008-06-18 15:00:00,15.66,15.74,15.62,15.69,575800.0,12.2319,12.2944,12.2007,12.2554,575800.0
2008-06-18 15:30:00,15.69,15.71,15.63,15.63,1095800.0,12.2554,12.271,12.2085,12.2085,1095800.0
2008-06-19 09:30:00,15.58,15.92,15.58,15.79,1001400.0,12.1694,12.435,12.1694,12.3335,1001400.0
2008-06-19 10:00:00,15.78,15.82,15.71,15.79,696600.0,12.3257,12.3569,12.271,12.3335,696600.0
2008-06-19 10:30:00,15.78,15.81,15.75,15.77,703200.0,12.3257,12.3491,12.3022,12.3178,703200.0
2008-06-19 11:00:00,15.77,15.79,15.61,15.67,857200.0,12.3178,12.3335,12.1929,12.2397,857200.0
2008-06-19 11:30:00,15.67,15.72,15.67,15.69,1736600.0,12.2397,12.2788,12.2397,12.2554,1736600.0
2008-06-19 12:00:00,15.69,15.87,15.69,15.81,1635400.0,12.2554,12.396,12.2554,12.3491,1635400.0
2008-06-19 12:30:00,15.81,15.85,15.77,15.78,430200.0,12.3491,12.3803,12.3178,12.3257,430200.0
2008-06-19 13:00:00,15.77,15.81,15.76,15.78,196400.0,12.3178,12.3491,12.31,12.3257,196400.0
2008-06-19 13:30:00,15.79,15.8,15.72,15.77,167800.0,12.3335,12.3413,12.2788,12.3178,167800.0
2008-06-19 14:00:00,15.76,15.85,15.73,15.84,597000.0,12.31,12.3803,12.2866,12.3725,597000.0
2008-06-19 14:30:00,15.85,15.97,15.85,15.97,761800.0,12.3803,12.4741,12.3803,12.4741,761800.0
2008-06-19 15:00:00,15.97,16.03,15.96,15.97,1379400.0,12.4741,12.5209,12.4663,12.4741,1379400.0
2008-06-19 15:30:00,15.97,16.01,15.97,16.0,1084600.0,12.4741,12.5053,12.4741,12.4975,1084600.0
2008-06-20 09:30:00,15.78,15.78,15.53,15.58,756600.0,12.389,12.389,12.1928,12.232,756600.0
2008-06-20 10:00:00,15.58,15.58,15.37,15.51,1197200.0,12.232,12.232,12.0671,12.1771,1197200.0
2008-06-20 10:30:00,15.52,15.53,15.43,15.49,810000.0,12.1849,12.1928,12.1143,12.1614,810000.0
2008-06-20 11:00:00,15.49,15.58,15.47,15.55,466000.0,12.1614,12.232,12.1457,12.2085,466000.0
2008-06-20 11:30:00,15.55,15.6,15.5,15.53,785600.0,12.2085,12.2477,12.1692,12.1928,785600.0
2008-06-20 12:00:00,15.53,15.56,15.47,15.51,751200.0,12.1928,12.2163,12.1457,12.1771,751200.0
2008-06-20 12:30:00,15.5,15.54,15.49,15.52,195200.0,12.1692,12.2006,12.1614,12.1849,195200.0
2008-06-20 13:00:00,15.52,15.53,15.45,15.45,549600.0,12.1849,12.1928,12.13,12.13,549600.0
2008-06-20 13:30:00,15.45,15.49,15.4,15.46,799600.0,12.13,12.1614,12.0907,12.1378,799600.0
2008-06-20 14:00:00,15.46,15.47,15.4,15.43,1147800.0,12.1378,12.1457,12.0907,12.1143,1147800.0
2008-06-20 14:30:00,15.43,15.44,15.34,15.36,1162200.0,12.1143,12.1221,12.0436,12.0593,1162200.0
2008-06-20 15:00:00,15.36,15.46,15.34,15.43,1570000.0,12.0593,12.1378,12.0436,12.1143,1570000.0
2008-06-20 15:30:00,15.43,15.53,15.41,15.43,1428200.0,12.1143,12.1928,12.0986,12.1143,1428200.0
2008-06-23 09:30:00,15.45,15.58,15.37,15.4,543000.0,12.13,12.232,12.0671,12.0907,543000.0
2008-06-23 10:00:00,15.39,15.44,15.33,15.42,1257200.0,12.0828,12.1221,12.0357,12.1064,1257200.0
2008-06-23 10:30:00,15.42,15.46,15.31,15.35,458800.0,12.1064,12.1378,12.02,12.0514,458800.0
2008-06-23 11:00:00,15.35,15.37,15.25,15.29,383400.0,12.0514,12.0671,11.9729,12.0043,383400.0
2008-06-23 11:30:00,15.29,15.31,15.2,15.25,753600.0,12.0043,12.02,11.9337,11.9729,753600.0
2008-06-23 12:00:00,15.26,15.26,15.13,15.13,744600.0,11.9808,11.9808,11.8787,11.8787,744600.0
2008-06-23 12:30:00,15.13,15.24,15.13,15.22,1318200.0,11.8787,11.9651,11.8787,11.9494,1318200.0
2008-06-23 13:00:00,15.23,15.26,15.21,15.22,1010800.0,11.9572,11.9808,11.9415,11.9494,1010800.0
2008-06-23 13:30:00,15.22,15.32,15.2,15.28,1513600.0,11.9494,12.0279,11.9337,11.9965,1513600.0
2008-06-23 14:00:00,15.28,15.31,15.21,15.22,1245600.0,11.9965,12.02,11.9415,11.9494,1245600.0
2008-06-23 14:30:00,15.22,15.22,15.15,15.17,2163200.0,11.9494,11.9494,11.8944,11.9101,2163200.0
2008-06-23 15:00:00,15.17,15.18,15.11,15.15,2438000.0,11.9101,11.918,11.863,11.8944,2438000.0
2008-06-23 15:30:00,15.15,15.19,15.12,15.14,3119200.0,11.8944,11.9258,11.8709,11.8866,3119200.0
2008-06-24 09:30:00,15.06,15.12,14.86,14.88,1228000.0,11.8238,11.8709,11.6667,11.6824,1228000.0
2008-06-24 10:00:00,14.86,14.91,14.77,14.85,2193400.0,11.6667,11.706,11.5961,11.6589,2193400.0
2008-06-24 10:30:00,14.85,15.02,14.82,15.02,1519400.0,11.6589,11.7924,11.6353,11.7924,1519400.0
2008-06-24 11:00:00,15.02,15.17,14.96,15.11,2484600.0,11.7924,11.9101,11.7453,11.863,2484600.0
2008-06-24 11:30:00,15.1,15.3,15.06,15.28,1284400.0,11.8552,12.0122,11.8238,11.9965,1284400.0
2008-06-24 12:00:00,15.28,15.31,15.24,15.31,588800.0,11.9965,12.02,11.9651,12.02,588800.0
2008-06-24 12:30:00,15.31,15.37,15.21,15.21,760000.0,12.02,12.0671,11.9415,11.9415,760000.0
2008-06-24 13:00:00,15.21,15.26,15.21,15.21,367800.0,11.9415,11.9808,11.9415,11.9415,367800.0
2008-06-24 13:30:00,15.2,15.22,15.17,15.21,468000.0,11.9337,11.9494,11.9101,11.9415,468000.0
2008-06-24 14:00:00,15.22,15.28,15.22,15.26,434800.0,11.9494,11.9965,11.9494,11.9808,434800.0
2008-06-24 14:30:00,15.26,15.27,15.13,15.15,1264000.0,11.9808,11.9886,11.8787,11.8944,1264000.0
2008-06-24 15:00:00,15.16,15.2,15.08,15.1,713800.0,11.9023,11.9337,11.8395,11.8552,713800.0
2008-06-24 15:30:00,15.1,15.13,15.05,15.06,1903000.0,11.8552,11.8787,11.8159,11.8238,1903000.0
2008-06-25 09:30:00,15.22,15.44,15.13,15.38,1496200.0,11.9494,12.1221,11.8787,12.075,1496200.0
2008-06-25 10:00:00,15.38,15.52,15.38,15.52,1689400.0,12.075,12.1849,12.075,12.1849,1689400.0
2008-06-25 10:30:00,15.52,15.8,15.52,15.74,1768000.0,12.1849,12.4047,12.1849,12.3576,1768000.0
2008-06-25 11:00:00,15.74,15.8,15.69,15.7,944000.0,12.3576,12.4047,12.3184,12.3262,944000.0
2008-06-25 11:30:00,15.7,15.74,15.6,15.6,485000.0,12.3262,12.3576,12.2477,12.2477,485000.0
2008-06-25 12:00:00,15.6,15.6,15.56,15.57,520200.0,12.2477,12.2477,12.2163,12.2242,520200.0
2008-06-25 12:30:00,15.57,15.58,15.49,15.49,758000.0,12.2242,12.232,12.1614,12.1614,758000.0
2008-06-25 13:00:00,15.49,15.53,15.47,15.52,1473200.0,12.1614,12.1928,12.1457,12.1849,1473200.0
2008-06-25 13:30:00,15.52,15.52,15.43,15.43,494000.0,12.1849,12.1849,12.1143,12.1143,494000.0
2008-06-25 14:00:00,15.43,15.55,15.4,15.41,1648600.0,12.1143,12.2085,12.0907,12.0986,1648600.0
2008-06-25 14:30:00,15.38,15.4,15.24,15.37,6064400.0,12.075,12.0907,11.9651,12.0671,6064400.0
2008-06-25 15:00:00,15.38,15.55,15.33,15.36,2319800.0,12.075,12.2085,12.0357,12.0593,2319800.0
2008-06-25 15:30:00,15.36,15.37,15.24,15.36,1358000.0,12.0593,12.0671,11.9651,12.0593,1358000.0
2008-06-26 09:30:00,15.03,15.17,14.97,14.98,1109400.0,11.8002,11.9101,11.7531,11.761,1109400.0
2008-06-26 10:00:00,14.99,15.1,14.95,15.08,711600.0,11.7688,11.8552,11.7374,11.8395,711600.0
2008-06-26 10:30:00,15.06,15.07,14.91,14.93,783000.0,11.8238,11.8316,11.706,11.7217,783000.0
2008-06-26 11:00:00,14.92,14.99,14.92,14.97,669400.0,11.7138,11.7688,11.7138,11.7531,669400.0
2008-06-26 11:30:00,14.97,15.03,14.94,15.0,1174400.0,11.7531,11.8002,11.7295,11.7767,1174400.0
2008-06-26 12:00:00,15.0,15.02,14.94,14.94,1588800.0,11.7767,11.7924,11.7295,11.7295,1588800.0
2008-06-26 12:30:00,14.94,14.95,14.9,14.94,491600.0,11.7295,11.7374,11.6981,11.7295,491600.0
2008-06-26 13:00:00,14.95,14.99,14.92,14.93,553400.0,11.7374,11.7688,11.7138,11.7217,553400.0
2008-06-26 13:30:00,14.93,14.97,14.92,14.95,874400.0,11.7217,11.7531,11.7138,11.7374,874400.0
2008-06-26 14:00:00,14.94,14.97,14.87,14.94,1411800.0,11.7295,11.7531,11.6746,11.7295,1411800.0
2008-06-26 14:30:00,14.94,14.94,14.83,14.85,1612200.0,11.7295,11.7295,11.6432,11.6589,1612200.0
2008-06-26 15:00:00,14.86,14.95,14.85,14.93,1099200.0,11.6667,11.7374,11.6589,11.7217,1099200.0
2008-06-26 15:30:00,14.93,14.94,14.85,14.86,1887000.0,11.7217,11.7295,11.6589,11.6667,1887000.0
2008-06-27 09:30:00,14.74,14.94,14.53,14.77,1357400.0,11.5725,11.7295,11.4077,11.5961,1357400.0
2008-06-27 10:00:00,14.81,15.02,14.81,14.95,1741000.0,11.6275,11.7924,11.6275,11.7374,1741000.0
2008-06-27 10:30:00,14.94,15.02,14.77,14.8,1149800.0,11.7295,11.7924,11.5961,11.6196,1149800.0
2008-06-27 11:00:00,14.78,14.87,14.77,14.87,361800.0,11.6039,11.6746,11.5961,11.6746,361800.0
2008-06-27 11:30:00,14.87,14.88,14.8,14.81,458800.0,11.6746,11.6824,11.6196,11.6275,458800.0
2008-06-27 12:00:00,14.81,14.87,14.8,14.85,600800.0,11.6275,11.6746,11.6196,11.6589,600800.0
2008-06-27 12:30:00,14.86,14.86,14.77,14.8,239600.0,11.6667,11.6667,11.5961,11.6196,239600.0
2008-06-27 13:00:00,14.79,14.8,14.72,14.74,648000.0,11.6118,11.6196,11.5568,11.5725,648000.0
2008-06-27 13:30:00,14.74,14.75,14.66,14.7,652200.0,11.5725,11.5804,11.5097,11.5411,652200.0
2008-06-27 14:00:00,14.7,14.87,14.68,14.85,735400.0,11.5411,11.6746,11.5254,11.6589,735400.0
2008-06-27 14:30:00,14.85,14.95,14.84,14.9,1779400.0,11.6589,11.7374,11.651,11.6981,1779400.0
2008-06-27 15:00:00,14.9,14.94,14.84,14.9,1908200.0,11.6981,11.7295,11.651,11.6981,1908200.0
2008-06-27 15:30:00,14.9,14.94,14.86,14.86,950000.0,11.6981,11.7295,11.6667,11.6667,950000.0
2008-06-30 09:30:00,14.76,14.96,14.56,14.57,339000.0,11.5882,11.7453,11.4312,11.4391,339000.0
2008-06-30 10:00:00,14.58,14.84,14.54,14.81,2120800.0,11.4469,11.651,11.4155,11.6275,2120800.0
2008-06-30 10:30:00,14.81,14.83,14.7,14.83,190800.0,11.6275,11.6432,11.5411,11.6432,190800.0
2008-06-30 11:00:00,14.83,15.01,14.83,15.01,850800.0,11.6432,11.7845,11.6432,11.7845,850800.0
2008-06-30 11:30:00,15.02,15.06,14.98,15.05,1178400.0,11.7924,11.8238,11.761,11.8159,1178400.0
2008-06-30 12:00:00,15.06,15.08,15.03,15.06,477400.0,11.8238,11.8395,11.8002,11.8238,477400.0
2008-06-30 12:30:00,15.06,15.06,14.92,14.93,389200.0,11.8238,11.8238,11.7138,11.7217,389200.0
2008-06-30 13:00:00,14.93,14.94,14.84,14.88,620000.0,11.7217,11.7295,11.651,11.6824,620000.0
2008-06-30 13:30:00,14.86,14.86,14.71,14.77,507400.0,11.6667,11.6667,11.549,11.5961,507400.0
2008-06-30 14:00:00,14.77,14.81,14.75,14.8,803600.0,11.5961,11.6275,11.5804,11.6196,803600.0
2008-06-30 14:30:00,14.8,14.87,14.79,14.85,3849400.0,11.6196,11.6746,11.6118,11.6589,3849400.0
2008-06-30 15:00:00,14.86,14.87,14.78,14.79,2021600.0,11.6667,11.6746,11.6039,11.6118,2021600.0
2008-06-30 15:30:00,14.79,14.79,14.63,14.65,2016200.0,11.6118,11.6118,11.4862,11.5019,2016200.0
2008-07-01 09:30:00,14.5,14.62,14.34,14.62,3535400.0,11.3841,11.4783,11.2585,11.4783,3535400.0
2008-07-01 10:00:00,14.62,14.75,14.56,14.6,2474600.0,11.4783,11.5804,11.4312,11.4626,2474600.0
2008-07-01 10:30:00,14.6,14.72,14.59,14.72,864400.0,11.4626,11.5568,11.4548,11.5568,864400.0
2008-07-01 11:00:00,14.72,14.74,14.57,14.57,487600.0,11.5568,11.5725,11.4391,11.4391,487600.0
2008-07-01 11:30:00,14.56,14.56,14.44,14.46,624200.0,11.4312,11.4312,11.337,11.3527,624200.0
2008-07-01 12:00:00,14.46,14.5,14.32,14.34,1134200.0,11.3527,11.3841,11.2428,11.2585,1134200.0
2008-07-01 12:30:00,14.35,14.49,14.35,14.46,241400.0,11.2663,11.3762,11.2663,11.3527,241400.0
2008-07-01 13:00:00,14.46,14.5,14.38,14.47,432400.0,11.3527,11.3841,11.2899,11.3605,432400.0
2008-07-01 13:30:00,14.45,14.66,14.42,14.64,1002600.0,11.3448,11.5097,11.3213,11.494,1002600.0
2008-07-01 14:00:00,14.63,14.72,14.62,14.65,1871000.0,11.4862,11.5568,11.4783,11.5019,1871000.0
2008-07-01 14:30:00,14.65,14.83,14.63,14.72,1099600.0,11.5019,11.6432,11.4862,11.5568,1099600.0
2008-07-01 15:00:00,14.72,14.77,14.67,14.72,1550800.0,11.5568,11.5961,11.5176,11.5568,1550800.0
2008-07-01 15:30:00,14.71,14.83,14.71,14.83,622200.0,11.549,11.6432,11.549,11.6432,622200.0
2008-07-02 09:30:00,14.8,15.03,14.8,15.01,2198400.0,11.6196,11.8002,11.6196,11.7845,2198400.0
2008-07-02 10:00:00,15.02,15.08,14.99,15.01,854600.0,11.7924,11.8395,11.7688,11.7845,854600.0
2008-07-02 10:30:00,15.01,15.07,14.97,15.0,849200.0,11.7845,11.8316,11.7531,11.7767,849200.0
2008-07-02 11:00:00,15.0,15.01,14.78,14.8,1305000.0,11.7767,11.7845,11.6039,11.6196,1305000.0
2008-07-02 11:30:00,14.8,14.82,14.65,14.68,667600.0,11.6196,11.6353,11.5019,11.5254,667600.0
2008-07-02 12:00:00,14.68,14.79,14.68,14.76,691800.0,11.5254,11.6118,11.5254,11.5882,691800.0
2008-07-02 12:30:00,14.76,14.77,14.72,14.76,539400.0,11.5882,11.5961,11.5568,11.5882,539400.0
2008-07-02 13:00:00,14.76,14.79,14.71,14.79,396400.0,11.5882,11.6118,11.549,11.6118,396400.0
2008-07-02 13:30:00,14.78,14.86,14.76,14.84,447200.0,11.6039,11.6667,11.5882,11.651,447200.0
2008-07-02 14:00:00,14.84,14.87,14.63,14.63,1001800.0,11.651,11.6746,11.4862,11.4862,1001800.0
2008-07-02 14:30:00,14.63,14.7,14.62,14.63,567000.0,11.4862,11.5411,11.4783,11.4862,567000.0
2008-07-02 15:00:00,14.63,14.68,14.57,14.58,690400.0,11.4862,11.5254,11.4391,11.4469,690400.0
2008-07-02 15:30:00,14.58,14.58,14.53,14.53,1092600.0,11.4469,11.4469,11.4077,11.4077,1092600.0
2008-07-03 09:30:00,14.72,14.72,14.37,14.45,993800.0,11.5568,11.5568,11.282,11.3448,993800.0
2008-07-03 10:00:00,14.44,14.68,14.32,14.63,941800.0,11.337,11.5254,11.2428,11.4862,941800.0
2008-07-03 10:30:00,14.65,14.76,14.61,14.62,886200.0,11.5019,11.5882,11.4705,11.4783,886200.0
2008-07-03 11:00:00,14.62,14.68,14.6,14.65,1191000.0,11.4783,11.5254,11.4626,11.5019,1191000.0
2008-07-03 11:30:00,14.65,14.67,14.58,14.61,475400.0,11.5019,11.5176,11.4469,11.4705,475400.0
2008-07-03 12:00:00,14.62,14.62,14.51,14.57,357000.0,11.4783,11.4783,11.392,11.4391,357000.0
2008-07-03 12:30:00,14.57,14.57,14.48,14.52,427800.0,11.4391,11.4391,11.3684,11.3998,427800.0
2008-07-07 09:30:00,14.53,14.86,14.53,14.81,697200.0,11.4077,11.6667,11.4077,11.6275,697200.0
2008-07-07 10:00:00,14.81,14.81,14.65,14.7,351200.0,11.6275,11.6275,11.5019,11.5411,351200.0
2008-07-07 10:30:00,14.7,14.76,14.68,14.68,199400.0,11.5411,11.5882,11.5254,11.5254,199400.0
2008-07-07 11:00:00,14.69,14.79,14.63,14.76,1010800.0,11.5333,11.6118,11.4862,11.5882,1010800.0
2008-07-07 11:30:00,14.77,14.79,14.71,14.76,714000.0,11.5961,11.6118,11.549,11.5882,714000.0
2008-07-07 12:00:00,14.76,14.79,14.53,14.53,620200.0,11.5882,11.6118,11.4077,11.4077,620200.0
2008-07-07 12:30:00,14.53,14.63,14.48,14.49,784800.0,11.4077,11.4862,11.3684,11.3762,784800.0
2008-07-07 13:00:00,14.49,14.58,14.45,14.53,623000.0,11.3762,11.4469,11.3448,11.4077,623000.0
2008-07-07 13:30:00,14.53,14.56,14.46,14.48,630800.0,11.4077,11.4312,11.3527,11.3684,630800.0
2008-07-07 14:00:00,14.48,14.57,14.42,14.47,2204200.0,11.3684,11.4391,11.3213,11.3605,2204200.0
2008-07-07 14:30:00,14.47,14.49,14.36,14.47,1344400.0,11.3605,11.3762,11.2742,11.3605,1344400.0
2008-07-07 15:00:00,14.49,14.7,14.49,14.7,2255600.0,11.3762,11.5411,11.3762,11.5411,2255600.0
2008-07-07 15:30:00,14.7,14.76,14.59,14.6,2265200.0,11.5411,11.5882,11.4548,11.4626,2265200.0
2008-07-08 09:30:00,14.63,14.78,14.49,14.58,1248000.0,11.4862,11.6039,11.3762,11.4469,1248000.0
2008-07-08 10:00:00,14.57,14.6,14.43,14.53,1473200.0,11.4391,11.4626,11.3291,11.4077,1473200.0
2008-07-08 10:30:00,14.53,14.56,14.37,14.45,495600.0,11.4077,11.4312,11.282,11.3448,495600.0
2008-07-08 11:00:00,14.47,14.74,14.45,14.74,1979400.0,11.3605,11.5725,11.3448,11.5725,1979400.0
2008-07-08 11:30:00,14.72,14.75,14.57,14.61,776200.0,11.5568,11.5804,11.4391,11.4705,776200.0
2008-07-08 12:00:00,14.62,14.64,14.56,14.64,458000.0,11.4783,11.494,11.4312,11.494,458000.0
2008-07-08 12:30:00,14.65,14.65,14.54,14.56,1959000.0,11.5019,11.5019,11.4155,11.4312,1959000.0
2008-07-08 13:00:00,14.56,14.63,14.49,14.56,650800.0,11.4312,11.4862,11.3762,11.4312,650800.0
2008-07-08 13:30:00,14.56,14.56,14.47,14.51,512000.0,11.4312,11.4312,11.3605,11.392,512000.0
2008-07-08 14:00:00,14.51,14.67,14.49,14.65,3530000.0,11.392,11.5176,11.3762,11.5019,3530000.0
2008-07-08 14:30:00,14.65,14.79,14.63,14.79,1631000.0,11.5019,11.6118,11.4862,11.6118,1631000.0
2008-07-08 15:00:00,14.79,14.87,14.77,14.87,2067200.0,11.6118,11.6746,11.5961,11.6746,2067200.0
2008-07-08 15:30:00,14.87,14.93,14.82,14.86,2839600.0,11.6746,11.7217,11.6353,11.6667,2839600.0
2008-07-09 09:30:00,14.96,14.96,14.63,14.69,1732600.0,11.7453,11.7453,11.4862,11.5333,1732600.0
2008-07-09 10:00:00,14.67,14.8,14.6,14.79,790200.0,11.5176,11.6196,11.4626,11.6118,790200.0
2008-07-09 10:30:00,14.78,14.79,14.51,14.75,2113400.0,11.6039,11.6118,11.392,11.5804,2113400.0
2008-07-09 11:00:00,14.74,14.87,14.71,14.87,357800.0,11.5725,11.6746,11.549,11.6746,357800.0
2008-07-09 11:30:00,14.88,14.88,14.74,14.8,905000.0,11.6824,11.6824,11.5725,11.6196,905000.0
2008-07-09 12:00:00,14.8,14.88,14.76,14.84,1060000.0,11.6196,11.6824,11.5882,11.651,1060000.0
2008-07-09 12:30:00,14.83,14.88,14.76,14.78,1912800.0,11.6432,11.6824,11.5882,11.6039,1912800.0
2008-07-09 13:00:00,14.78,14.78,14.69,14.74,423400.0,11.6039,11.6039,11.5333,11.5725,423400.0
2008-07-09 13:30:00,14.74,14.8,14.74,14.78,631800.0,11.5725,11.6196,11.5725,11.6039,631800.0
2008-07-09 14:00:00,14.77,14.77,14.7,14.71,509400.0,11.5961,11.5961,11.5411,11.549,509400.0
2008-07-09 14:30:00,14.71,14.72,14.59,14.6,553400.0,11.549,11.5568,11.4548,11.4626,553400.0
2008-07-09 15:00:00,14.59,14.62,14.55,14.58,1552600.0,11.4548,11.4783,11.4234,11.4469,1552600.0
2008-07-09 15:30:00,14.58,14.6,14.42,14.47,2887400.0,11.4469,11.4626,11.3213,11.3605,2887400.0
2008-07-10 09:30:00,14.4,14.47,14.16,14.33,2614400.0,11.3056,11.3605,11.1172,11.2506,2614400.0
2008-07-10 10:00:00,14.33,14.37,14.05,14.12,1949600.0,11.2506,11.282,11.0308,11.0858,1949600.0
2008-07-10 10:30:00,14.12,14.19,14.07,14.08,1708600.0,11.0858,11.1407,11.0465,11.0544,1708600.0
2008-07-10 11:00:00,14.08,14.18,14.0,14.06,1509600.0,11.0544,11.1329,10.9915,11.0387,1509600.0
2008-07-10 11:30:00,14.05,14.16,14.05,14.16,653800.0,11.0308,11.1172,11.0308,11.1172,653800.0
2008-07-10 12:00:00,14.17,14.28,14.17,14.21,545800.0,11.125,11.2114,11.125,11.1564,545800.0
2008-07-10 12:30:00,14.22,14.23,14.14,14.15,184800.0,11.1643,11.1721,11.1015,11.1093,184800.0
2008-07-10 13:00:00,14.15,14.26,14.15,14.22,862400.0,11.1093,11.1957,11.1093,11.1643,862400.0
2008-07-10 13:30:00,14.22,14.33,14.22,14.24,1914000.0,11.1643,11.2506,11.1643,11.18,1914000.0
2008-07-10 14:00:00,14.24,14.28,14.0,14.05,1006800.0,11.18,11.2114,10.9915,11.0308,1006800.0
2008-07-10 14:30:00,14.05,14.11,13.88,13.93,1255000.0,11.0308,11.0779,10.8973,10.9366,1255000.0
2008-07-10 15:00:00,13.93,14.03,13.92,13.98,1144400.0,10.9366,11.0151,10.9287,10.9758,1144400.0
2008-07-10 15:30:00,13.97,13.99,13.9,13.99,1405400.0,10.968,10.9837,10.913,10.9837,1405400.0
2008-07-11 09:30:00,13.74,13.79,13.57,13.7,2380000.0,10.7874,10.8267,10.6539,10.756,2380000.0
2008-07-11 10:00:00,13.71,13.79,13.58,13.65,1314000.0,10.7639,10.8267,10.6618,10.7168,1314000.0
2008-07-11 10:30:00,13.64,13.67,13.52,13.59,1470800.0,10.7089,10.7325,10.6147,10.6697,1470800.0
2008-07-11 11:00:00,13.58,13.63,13.52,13.52,546400.0,10.6618,10.7011,10.6147,10.6147,546400.0
2008-07-11 11:30:00,13.5,13.57,13.46,13.56,381600.0,10.599,10.6539,10.5676,10.6461,381600.0
2008-07-11 12:00:00,13.56,13.56,13.45,13.5,269600.0,10.6461,10.6461,10.5597,10.599,269600.0
2008-07-11 12:30:00,13.49,13.49,13.41,13.44,629200.0,10.5911,10.5911,10.5283,10.5519,629200.0
2008-07-11 13:00:00,13.43,13.5,13.4,13.49,357800.0,10.544,10.599,10.5205,10.5911,357800.0
2008-07-11 13:30:00,13.49,13.71,13.49,13.65,791800.0,10.5911,10.7639,10.5911,10.7168,791800.0
2008-07-11 14:00:00,13.65,13.84,13.63,13.69,1138000.0,10.7168,10.8659,10.7011,10.7482,1138000.0
2008-07-11 14:30:00,13.71,13.96,13.65,13.89,1050200.0,10.7639,10.9601,10.7168,10.9052,1050200.0
2008-07-11 15:00:00,13.9,14.01,13.74,13.77,1200200.0,10.913,10.9994,10.7874,10.811,1200200.0
2008-07-11 15:30:00,13.78,13.84,13.69,13.75,1639000.0,10.8188,10.8659,10.7482,10.7953,1639000.0
2008-07-14 09:30:00,13.78,14.08,13.7,13.72,844800.0,10.8188,11.0544,10.756,10.7717,844800.0
2008-07-14 10:00:00,13.71,13.89,13.69,13.74,203800.0,10.7639,10.9052,10.7482,10.7874,203800.0
2008-07-14 10:30:00,13.77,13.84,13.68,13.83,1268000.0,10.811,10.8659,10.7403,10.8581,1268000.0
2008-07-14 11:00:00,13.83,13.84,13.7,13.81,1049800.0,10.8581,10.8659,10.756,10.8424,1049800.0
2008-07-14 11:30:00,13.8,13.81,13.62,13.72,477600.0,10.8345,10.8424,10.6932,10.7717,477600.0
2008-07-14 12:00:00,13.74,13.74,13.61,13.67,1239200.0,10.7874,10.7874,10.6854,10.7325,1239200.0
2008-07-14 12:30:00,13.66,13.69,13.63,13.65,283800.0,10.7246,10.7482,10.7011,10.7168,283800.0
2008-07-14 13:00:00,13.65,13.65,13.61,13.63,1148400.0,10.7168,10.7168,10.6854,10.7011,1148400.0
2008-07-14 13:30:00,13.63,13.73,13.61,13.7,252200.0,10.7011,10.7796,10.6854,10.756,252200.0
2008-07-14 14:00:00,13.69,13.74,13.68,13.72,241200.0,10.7482,10.7874,10.7403,10.7717,241200.0
2008-07-14 14:30:00,13.72,13.74,13.65,13.68,199000.0,10.7717,10.7874,10.7168,10.7403,199000.0
2008-07-14 15:00:00,13.68,13.8,13.64,13.75,485000.0,10.7403,10.8345,10.7089,10.7953,485000.0
2008-07-14 15:30:00,13.76,13.81,13.65,13.67,1791600.0,10.8031,10.8424,10.7168,10.7325,1791600.0
2008-07-15 09:30:00,13.5,13.5,13.33,13.35,704000.0,10.599,10.599,10.4655,10.4812,704000.0
2008-07-15 10:00:00,13.35,13.35,13.16,13.26,1390800.0,10.4812,10.4812,10.3321,10.4106,1390800.0
2008-07-15 10:30:00,13.24,13.47,13.23,13.44,1401200.0,10.3949,10.5754,10.387,10.5519,1401200.0
2008-07-15 11:00:00,13.44,13.8,13.44,13.62,4720200.0,10.5519,10.8345,10.5519,10.6932,4720200.0
2008-07-15 11:30:00,13.61,13.77,13.54,13.77,1800400.0,10.6854,10.811,10.6304,10.811,1800400.0
2008-07-15 12:00:00,13.74,13.86,13.72,13.78,1608000.0,10.7874,10.8816,10.7717,10.8188,1608000.0
2008-07-15 12:30:00,13.8,13.89,13.78,13.88,1261200.0,10.8345,10.9052,10.8188,10.8973,1261200.0
2008-07-15 13:00:00,13.87,13.94,13.68,13.69,831800.0,10.8895,10.9444,10.7403,10.7482,831800.0
2008-07-15 13:30:00,13.69,13.81,13.65,13.77,137000.0,10.7482,10.8424,10.7168,10.811,137000.0
2008-07-15 14:00:00,13.79,13.83,13.7,13.8,615200.0,10.8267,10.8581,10.756,10.8345,615200.0
2008-07-15 14:30:00,13.81,13.88,13.76,13.84,656400.0,10.8424,10.8973,10.8031,10.8659,656400.0
2008-07-15 15:00:00,13.84,13.9,13.77,13.77,1466400.0,10.8659,10.913,10.811,10.811,1466400.0
2008-07-15 15:30:00,13.77,13.81,13.67,13.67,821400.0,10.811,10.8424,10.7325,10.7325,821400.0
2008-07-16 09:30:00,13.64,13.92,13.64,13.9,375400.0,10.7089,10.9287,10.7089,10.913,375400.0
2008-07-16 10:00:00,13.9,13.94,13.7,13.81,486400.0,10.913,10.9444,10.756,10.8424,486400.0
2008-07-16 10:30:00,13.81,14.2,13.79,14.14,2652200.0,10.8424,11.1486,10.8267,11.1015,2652200.0
2008-07-16 11:00:00,14.15,14.28,14.12,14.14,959400.0,11.1093,11.2114,11.0858,11.1015,959400.0
2008-07-16 11:30:00,14.15,14.24,14.1,14.2,1128600.0,11.1093,11.18,11.0701,11.1486,1128600.0
2008-07-16 12:00:00,14.2,14.31,14.13,14.3,550800.0,11.1486,11.2349,11.0936,11.2271,550800.0
2008-07-16 12:30:00,14.3,14.37,14.3,14.36,1288000.0,11.2271,11.282,11.2271,11.2742,1288000.0
2008-07-16 13:00:00,14.36,14.45,14.35,14.44,1343800.0,11.2742,11.3448,11.2663,11.337,1343800.0
2008-07-16 13:30:00,14.45,14.45,14.39,14.43,865200.0,11.3448,11.3448,11.2977,11.3291,865200.0
2008-07-16 14:00:00,14.42,14.46,14.31,14.45,900200.0,11.3213,11.3527,11.2349,11.3448,900200.0
2008-07-16 14:30:00,14.45,14.49,14.44,14.47,870400.0,11.3448,11.3762,11.337,11.3605,870400.0
2008-07-16 15:00:00,14.48,14.53,14.45,14.53,1167000.0,11.3684,11.4077,11.3448,11.4077,1167000.0
2008-07-16 15:30:00,14.53,14.53,14.49,14.52,2045600.0,11.4077,11.4077,11.3762,11.3998,2045600.0
2008-07-17 09:30:00,14.64,14.92,14.58,14.59,2346400.0,11.494,11.7138,11.4469,11.4548,2346400.0
2008-07-17 10:00:00,14.59,14.61,14.47,14.53,1993600.0,11.4548,11.4705,11.3605,11.4077,1993600.0
2008-07-17 10:30:00,14.53,14.66,14.4,14.45,3278800.0,11.4077,11.5097,11.3056,11.3448,3278800.0
2008-07-17 11:00:00,14.45,14.51,14.24,14.49,1245400.0,11.3448,11.392,11.18,11.3762,1245400.0
2008-07-17 11:30:00,14.49,14.76,14.46,14.74,2634600.0,11.3762,11.5882,11.3527,11.5725,2634600.0
2008-07-17 12:00:00,14.74,14.74,14.63,14.63,348200.0,11.5725,11.5725,11.4862,11.4862,348200.0
2008-07-17 12:30:00,14.63,14.76,14.54,14.75,1610200.0,11.4862,11.5882,11.4155,11.5804,1610200.0
2008-07-17 13:00:00,14.72,14.99,14.67,14.93,2399800.0,11.5568,11.7688,11.5176,11.7217,2399800.0
2008-07-17 13:30:00,14.95,15.16,14.95,15.03,2573200.0,11.7374,11.9023,11.7374,11.8002,2573200.0
2008-07-17 14:00:00,15.03,15.06,14.95,15.06,4595000.0,11.8002,11.8238,11.7374,11.8238,4595000.0
2008-07-17 14:30:00,15.06,15.06,14.96,15.01,1270000.0,11.8238,11.8238,11.7453,11.7845,1270000.0
2008-07-17 15:00:00,15.01,15.05,14.97,14.98,1551600.0,11.7845,11.8159,11.7531,11.761,1551600.0
2008-07-17 15:30:00,14.98,14.99,14.9,14.95,1394400.0,11.761,11.7688,11.6981,11.7374,1394400.0
2008-07-18 09:30:00,14.88,15.0,14.51,14.58,2813200.0,11.6824,11.7767,11.392,11.4469,2813200.0
2008-07-18 10:00:00,14.56,14.72,14.44,14.71,1394000.0,11.4312,11.5568,11.337,11.549,1394000.0
2008-07-18 10:30:00,14.71,14.97,14.71,14.97,2215800.0,11.549,11.7531,11.549,11.7531,2215800.0
2008-07-18 11:00:00,14.97,15.02,14.91,14.92,1312400.0,11.7531,11.7924,11.706,11.7138,1312400.0
2008-07-18 11:30:00,14.93,14.99,14.77,14.81,690000.0,11.7217,11.7688,11.5961,11.6275,690000.0
2008-07-18 12:00:00,14.82,14.86,14.67,14.72,1876800.0,11.6353,11.6667,11.5176,11.5568,1876800.0
2008-07-18 12:30:00,14.72,14.74,14.59,14.6,728600.0,11.5568,11.5725,11.4548,11.4626,728600.0
2008-07-18 13:00:00,14.61,14.74,14.61,14.7,425000.0,11.4705,11.5725,11.4705,11.5411,425000.0
2008-07-18 13:30:00,14.71,14.78,14.66,14.7,439800.0,11.549,11.6039,11.5097,11.5411,439800.0
2008-07-18 14:00:00,14.67,14.78,14.67,14.72,634800.0,11.5176,11.6039,11.5176,11.5568,634800.0
2008-07-18 14:30:00,14.72,14.73,14.63,14.68,199200.0,11.5568,11.5647,11.4862,11.5254,199200.0
2008-07-18 15:00:00,14.68,14.75,14.65,14.73,686000.0,11.5254,11.5804,11.5019,11.5647,686000.0
2008-07-18 15:30:00,14.74,14.83,14.74,14.75,1096800.0,11.5725,11.6432,11.5725,11.5804,1096800.0
2008-07-21 09:30:00,14.91,14.97,14.78,14.85,862000.0,11.706,11.7531,11.6039,11.6589,862000.0
2008-07-21 10:00:00,14.86,14.86,14.67,14.68,541600.0,11.6667,11.6667,11.5176,11.5254,541600.0
2008-07-21 10:30:00,14.66,14.69,14.55,14.55,290200.0,11.5097,11.5333,11.4234,11.4234,290200.0
2008-07-21 11:00:00,14.56,14.63,14.52,14.62,508800.0,11.4312,11.4862,11.3998,11.4783,508800.0
2008-07-21 11:30:00,14.6,14.61,14.46,14.47,554000.0,11.4626,11.4705,11.3527,11.3605,554000.0
2008-07-21 12:00:00,14.47,14.6,14.47,14.56,166400.0,11.3605,11.4626,11.3605,11.4312,166400.0
2008-07-21 12:30:00,14.56,14.61,14.53,14.53,155400.0,11.4312,11.4705,11.4077,11.4077,155400.0
2008-07-21 13:00:00,14.52,14.62,14.52,14.6,198000.0,11.3998,11.4783,11.3998,11.4626,198000.0
2008-07-21 13:30:00,14.6,14.63,14.57,14.59,213000.0,11.4626,11.4862,11.4391,11.4548,213000.0
2008-07-21 14:00:00,14.59,14.62,14.55,14.56,370200.0,11.4548,11.4783,11.4234,11.4312,370200.0
2008-07-21 14:30:00,14.55,14.56,14.52,14.55,244600.0,11.4234,11.4312,11.3998,11.4234,244600.0
2008-07-21 15:00:00,14.55,14.59,14.52,14.56,346800.0,11.4234,11.4548,11.3998,11.4312,346800.0
2008-07-21 15:30:00,14.56,14.6,14.54,14.56,478000.0,11.4312,11.4626,11.4155,11.4312,478000.0
2008-07-21 16:00:00,14.56,14.56,14.51,14.51,2200.0,11.4312,11.4312,11.392,11.392,2200.0
2008-07-22 09:30:00,14.4,14.58,14.28,14.55,2772200.0,11.3056,11.4469,11.2114,11.4234,2772200.0
2008-07-22 10:00:00,14.56,14.74,14.51,14.55,2352600.0,11.4312,11.5725,11.392,11.4234,2352600.0
2008-07-22 10:30:00,14.55,14.63,14.51,14.59,715400.0,11.4234,11.4862,11.392,11.4548,715400.0
2008-07-22 11:00:00,14.6,14.89,14.6,14.87,900200.0,11.4626,11.6903,11.4626,11.6746,900200.0
2008-07-22 11:30:00,14.87,14.9,14.83,14.89,574000.0,11.6746,11.6981,11.6432,11.6903,574000.0
2008-07-22 12:00:00,14.89,15.0,14.85,14.86,435600.0,11.6903,11.7767,11.6589,11.6667,435600.0
2008-07-22 12:30:00,14.86,14.93,14.83,14.9,202800.0,11.6667,11.7217,11.6432,11.6981,202800.0
2008-07-22 13:00:00,14.9,14.97,14.85,14.94,389200.0,11.6981,11.7531,11.6589,11.7295,389200.0
2008-07-22 13:30:00,14.94,14.99,14.9,14.92,431800.0,11.7295,11.7688,11.6981,11.7138,431800.0
2008-07-22 14:00:00,14.93,14.94,14.82,14.92,536200.0,11.7217,11.7295,11.6353,11.7138,536200.0
2008-07-22 14:30:00,14.92,14.93,14.85,14.86,1458600.0,11.7138,11.7217,11.6589,11.6667,1458600.0
2008-07-22 15:00:00,14.87,14.99,14.86,14.99,1227000.0,11.6746,11.7688,11.6667,11.7688,1227000.0
2008-07-22 15:30:00,14.99,15.07,14.94,15.06,2529000.0,11.7688,11.8316,11.7295,11.8238,2529000.0
2008-07-22 16:00:00,15.06,15.2,15.06,15.19,6400.0,11.8238,11.9337,11.8238,11.9258,6400.0
2008-07-23 09:30:00,14.97,15.27,14.85,15.24,2307600.0,11.7531,11.9886,11.6589,11.9651,2307600.0
2008-07-23 10:00:00,15.24,15.67,15.22,15.63,2575200.0,11.9651,12.3027,11.9494,12.2713,2575200.0
2008-07-23 10:30:00,15.63,15.96,15.51,15.54,7423000.0,12.2713,12.5304,12.1771,12.2006,7423000.0
2008-07-23 11:00:00,15.53,15.54,15.25,15.47,3849800.0,12.1928,12.2006,11.9729,12.1457,3849800.0
2008-07-23 11:30:00,15.46,15.49,15.25,15.26,1300200.0,12.1378,12.1614,11.9729,11.9808,1300200.0
2008-07-23 12:00:00,15.26,15.33,15.06,15.1,2941600.0,11.9808,12.0357,11.8238,11.8552,2941600.0
2008-07-23 12:30:00,15.09,15.21,14.99,15.21,1812400.0,11.8473,11.9415,11.7688,11.9415,1812400.0
2008-07-23 13:00:00,15.21,15.3,15.11,15.28,531000.0,11.9415,12.0122,11.863,11.9965,531000.0
2008-07-23 13:30:00,15.27,15.38,15.16,15.24,630600.0,11.9886,12.075,11.9023,11.9651,630600.0
2008-07-23 14:00:00,15.23,15.46,15.22,15.46,1036800.0,11.9572,12.1378,11.9494,12.1378,1036800.0
2008-07-23 14:30:00,15.46,15.5,15.35,15.36,1165200.0,12.1378,12.1692,12.0514,12.0593,1165200.0
2008-07-23 15:00:00,15.36,15.45,15.31,15.38,781400.0,12.0593,12.13,12.02,12.075,781400.0
2008-07-23 15:30:00,15.38,15.4,15.33,15.37,1493800.0,12.075,12.0907,12.0357,12.0671,1493800.0
2008-07-23 16:00:00,15.44,15.49,15.4,15.49,1600.0,12.1221,12.1614,12.0907,12.1614,1600.0
2008-07-24 09:30:00,15.34,15.5,15.19,15.41,1153000.0,12.0436,12.1692,11.9258,12.0986,1153000.0
2008-07-24 10:00:00,15.35,15.35,15.12,15.2,1404600.0,12.0514,12.0514,11.8709,11.9337,1404600.0
2008-07-24 10:30:00,15.19,15.38,15.18,15.34,643800.0,11.9258,12.075,11.918,12.0436,643800.0
2008-07-24 11:00:00,15.35,15.4,15.25,15.29,501400.0,12.0514,12.0907,11.9729,12.0043,501400.0
2008-07-24 11:30:00,15.29,15.29,15.21,15.28,1656400.0,12.0043,12.0043,11.9415,11.9965,1656400.0
2008-07-24 12:00:00,15.28,15.29,15.1,15.11,945800.0,11.9965,12.0043,11.8552,11.863,945800.0
2008-07-24 12:30:00,15.11,15.15,15.06,15.1,932800.0,11.863,11.8944,11.8238,11.8552,932800.0
2008-07-24 13:00:00,15.1,15.11,15.02,15.08,421400.0,11.8552,11.863,11.7924,11.8395,421400.0
2008-07-24 13:30:00,15.08,15.09,14.97,15.04,954600.0,11.8395,11.8473,11.7531,11.8081,954600.0
2008-07-24 14:00:00,15.04,15.04,14.87,14.9,1066000.0,11.8081,11.8081,11.6746,11.6981,1066000.0
2008-07-24 14:30:00,14.9,14.93,14.82,14.88,896400.0,11.6981,11.7217,11.6353,11.6824,896400.0
2008-07-24 15:00:00,14.9,14.97,14.85,14.88,1113400.0,11.6981,11.7531,11.6589,11.6824,1113400.0
2008-07-24 15:30:00,14.86,14.88,14.8,14.86,2962200.0,11.6667,11.6824,11.6196,11.6667,2962200.0
2008-07-24 16:00:00,14.85,14.99,14.8,14.99,21600.0,11.6589,11.7688,11.6196,11.7688,21600.0
2008-07-25 09:30:00,14.8,15.15,14.68,14.97,2392200.0,11.6196,11.8944,11.5254,11.7531,2392200.0
2008-07-25 10:00:00,14.97,15.13,14.83,14.83,2231000.0,11.7531,11.8787,11.6432,11.6432,2231000.0
2008-07-25 10:30:00,14.82,15.1,14.78,15.1,2430400.0,11.6353,11.8552,11.6039,11.8552,2430400.0
2008-07-25 11:00:00,15.1,15.1,14.85,14.88,713800.0,11.8552,11.8552,11.6589,11.6824,713800.0
2008-07-25 11:30:00,14.9,14.97,14.9,14.91,644600.0,11.6981,11.7531,11.6981,11.706,644600.0
2008-07-25 12:00:00,14.9,14.92,14.77,14.89,509400.0,11.6981,11.7138,11.5961,11.6903,509400.0
2008-07-25 12:30:00,14.9,14.96,14.85,14.94,884400.0,11.6981,11.7453,11.6589,11.7295,884400.0
2008-07-25 13:00:00,14.95,14.99,14.82,14.85,654800.0,11.7374,11.7688,11.6353,11.6589,654800.0
2008-07-25 13:30:00,14.85,14.88,14.74,14.84,1458600.0,11.6589,11.6824,11.5725,11.651,1458600.0
2008-07-25 14:00:00,14.83,14.91,14.8,14.84,555200.0,11.6432,11.706,11.6196,11.651,555200.0
2008-07-25 14:30:00,14.84,14.86,14.8,14.83,94000.0,11.651,11.6667,11.6196,11.6432,94000.0
2008-07-25 15:00:00,14.83,14.84,14.71,14.72,1289800.0,11.6432,11.651,11.549,11.5568,1289800.0
2008-07-25 15:30:00,14.71,14.76,14.69,14.74,1324400.0,11.549,11.5882,11.5333,11.5725,1324400.0
2008-07-25 16:00:00,14.74,14.74,14.74,14.74,400.0,11.5725,11.5725,11.5725,11.5725,400.0
2008-07-28 09:30:00,15.07,15.07,14.65,14.8,1628600.0,11.8316,11.8316,11.5019,11.6196,1628600.0
2008-07-28 10:00:00,14.8,14.95,14.65,14.72,1145200.0,11.6196,11.7374,11.5019,11.5568,1145200.0
2008-07-28 10:30:00,14.72,14.72,14.56,14.6,800800.0,11.5568,11.5568,11.4312,11.4626,800800.0
2008-07-28 11:00:00,14.6,14.61,14.49,14.51,417000.0,11.4626,11.4705,11.3762,11.392,417000.0
2008-07-28 11:30:00,14.49,14.57,14.43,14.56,364000.0,11.3762,11.4391,11.3291,11.4312,364000.0
2008-07-28 12:00:00,14.55,14.62,14.49,14.54,362200.0,11.4234,11.4783,11.3762,11.4155,362200.0
2008-07-28 12:30:00,14.55,14.58,14.42,14.45,769600.0,11.4234,11.4469,11.3213,11.3448,769600.0
2008-07-28 13:00:00,14.44,14.55,14.42,14.53,759000.0,11.337,11.4234,11.3213,11.4077,759000.0
2008-07-28 13:30:00,14.52,14.57,14.47,14.52,219800.0,11.3998,11.4391,11.3605,11.3998,219800.0
2008-07-28 14:00:00,14.54,14.54,14.4,14.41,185400.0,11.4155,11.4155,11.3056,11.3134,185400.0
2008-07-28 14:30:00,14.42,14.49,14.39,14.42,188200.0,11.3213,11.3762,11.2977,11.3213,188200.0
2008-07-28 15:00:00,14.43,14.53,14.43,14.5,210000.0,11.3291,11.4077,11.3291,11.3841,210000.0
2008-07-28 15:30:00,14.5,14.51,14.44,14.44,2030200.0,11.3841,11.392,11.337,11.337,2030200.0
2008-07-28 16:00:00,14.45,14.47,14.37,14.37,4600.0,11.3448,11.3605,11.282,11.282,4600.0
2008-07-29 09:30:00,14.45,14.79,14.38,14.74,715000.0,11.3448,11.6118,11.2899,11.5725,715000.0
2008-07-29 10:00:00,14.74,14.9,14.73,14.77,1927000.0,11.5725,11.6981,11.5647,11.5961,1927000.0
2008-07-29 10:30:00,14.77,14.89,14.77,14.84,1011600.0,11.5961,11.6903,11.5961,11.651,1011600.0
2008-07-29 11:00:00,14.85,14.87,14.75,14.82,624000.0,11.6589,11.6746,11.5804,11.6353,624000.0
2008-07-29 11:30:00,14.83,14.94,14.8,14.88,577200.0,11.6432,11.7295,11.6196,11.6824,577200.0
2008-07-29 12:00:00,14.88,14.96,14.88,14.96,867000.0,11.6824,11.7453,11.6824,11.7453,867000.0
2008-07-29 12:30:00,14.96,15.02,14.88,14.94,1028200.0,11.7453,11.7924,11.6824,11.7295,1028200.0
2008-07-29 13:00:00,14.93,15.01,14.89,15.01,562000.0,11.7217,11.7845,11.6903,11.7845,562000.0
2008-07-29 13:30:00,15.01,15.08,14.99,15.06,698200.0,11.7845,11.8395,11.7688,11.8238,698200.0
2008-07-29 14:00:00,15.06,15.08,14.88,14.96,724200.0,11.8238,11.8395,11.6824,11.7453,724200.0
2008-07-29 14:30:00,14.96,14.97,14.88,14.95,177400.0,11.7453,11.7531,11.6824,11.7374,177400.0
2008-07-29 15:00:00,14.95,15.11,14.94,15.07,622400.0,11.7374,11.863,11.7295,11.8316,622400.0
2008-07-29 15:30:00,15.07,15.11,15.04,15.11,1464200.0,11.8316,11.863,11.8081,11.863,1464200.0
2008-07-29 16:00:00,15.11,15.11,15.11,15.11,3000.0,11.863,11.863,11.863,11.863,3000.0
2008-07-30 09:30:00,15.25,15.55,15.17,15.34,2363800.0,11.9729,12.2085,11.9101,12.0436,2363800.0
2008-07-30 10:00:00,15.34,15.43,15.34,15.35,662000.0,12.0436,12.1143,12.0436,12.0514,662000.0
2008-07-30 10:30:00,15.35,15.38,15.11,15.11,1278600.0,12.0514,12.075,11.863,11.863,1278600.0
2008-07-30 11:00:00,15.09,15.21,15.04,15.13,814000.0,11.8473,11.9415,11.8081,11.8787,814000.0
2008-07-30 11:30:00,15.13,15.13,15.0,15.04,675200.0,11.8787,11.8787,11.7767,11.8081,675200.0
2008-07-30 12:00:00,15.04,15.06,14.97,15.04,1108600.0,11.8081,11.8238,11.7531,11.8081,1108600.0
2008-07-30 12:30:00,15.05,15.05,14.87,14.92,996600.0,11.8159,11.8159,11.6746,11.7138,996600.0
2008-07-30 13:00:00,14.9,14.96,14.8,14.93,742600.0,11.6981,11.7453,11.6196,11.7217,742600.0
2008-07-30 13:30:00,14.93,14.96,14.82,14.9,787400.0,11.7217,11.7453,11.6353,11.6981,787400.0
2008-07-30 14:00:00,14.9,14.99,14.86,14.96,1562600.0,11.6981,11.7688,11.6667,11.7453,1562600.0
2008-07-30 14:30:00,14.96,15.04,14.94,14.96,480200.0,11.7453,11.8081,11.7295,11.7453,480200.0
2008-07-30 15:00:00,14.97,15.01,14.85,15.01,705400.0,11.7531,11.7845,11.6589,11.7845,705400.0
2008-07-30 15:30:00,15.01,15.09,15.01,15.06,1070800.0,11.7845,11.8473,11.7845,11.8238,1070800.0
2008-07-30 16:00:00,15.06,15.06,14.93,14.94,4400.0,11.8238,11.8238,11.7217,11.7295,4400.0
2008-07-31 09:30:00,15.15,15.2,14.79,15.02,3031400.0,11.8944,11.9337,11.6118,11.7924,3031400.0
2008-07-31 10:00:00,15.03,15.28,15.02,15.24,2058200.0,11.8002,11.9965,11.7924,11.9651,2058200.0
2008-07-31 10:30:00,15.23,15.35,15.19,15.34,1601400.0,11.9572,12.0514,11.9258,12.0436,1601400.0
2008-07-31 11:00:00,15.34,15.36,15.08,15.1,1140800.0,12.0436,12.0593,11.8395,11.8552,1140800.0
2008-07-31 11:30:00,15.09,15.2,15.06,15.12,590000.0,11.8473,11.9337,11.8238,11.8709,590000.0
2008-07-31 12:00:00,15.11,15.15,15.01,15.09,251000.0,11.863,11.8944,11.7845,11.8473,251000.0
2008-07-31 12:30:00,15.08,15.16,15.06,15.09,214800.0,11.8395,11.9023,11.8238,11.8473,214800.0
2008-07-31 13:00:00,15.09,15.17,15.09,15.17,1139400.0,11.8473,11.9101,11.8473,11.9101,1139400.0
2008-07-31 13:30:00,15.17,15.21,15.1,15.1,298000.0,11.9101,11.9415,11.8552,11.8552,298000.0
2008-07-31 14:00:00,15.11,15.19,15.06,15.11,597600.0,11.863,11.9258,11.8238,11.863,597600.0
2008-07-31 14:30:00,15.11,15.24,15.11,15.18,526000.0,11.863,11.9651,11.863,11.918,526000.0
2008-07-31 15:00:00,15.18,15.21,15.12,15.15,605800.0,11.918,11.9415,11.8709,11.8944,605800.0
2008-07-31 15:30:00,15.15,15.15,15.0,15.02,1913200.0,11.8944,11.8944,11.7767,11.7924,1913200.0
2008-07-31 16:00:00,15.03,15.2,15.0,15.06,13400.0,11.8002,11.9337,11.7767,11.8238,13400.0
2008-08-01 09:30:00,15.21,15.21,14.79,14.91,509200.0,11.9415,11.9415,11.6118,11.706,509200.0
2008-08-01 10:00:00,14.9,14.96,14.73,14.88,1672800.0,11.6981,11.7453,11.5647,11.6824,1672800.0
2008-08-01 10:30:00,14.88,15.05,14.88,15.0,1258800.0,11.6824,11.8159,11.6824,11.7767,1258800.0
2008-08-01 11:00:00,15.02,15.06,14.88,15.03,712400.0,11.7924,11.8238,11.6824,11.8002,712400.0
2008-08-01 11:30:00,15.04,15.12,14.94,15.01,531200.0,11.8081,11.8709,11.7295,11.7845,531200.0
2008-08-01 12:00:00,15.01,15.05,14.9,14.92,937200.0,11.7845,11.8159,11.6981,11.7138,937200.0
2008-08-01 12:30:00,14.92,14.99,14.9,14.9,751400.0,11.7138,11.7688,11.6981,11.6981,751400.0
2008-08-01 13:00:00,14.9,15.05,14.9,15.04,894000.0,11.6981,11.8159,11.6981,11.8081,894000.0
2008-08-01 13:30:00,15.04,15.08,14.97,15.03,1135400.0,11.8081,11.8395,11.7531,11.8002,1135400.0
2008-08-01 14:00:00,15.03,15.06,14.94,14.99,1260400.0,11.8002,11.8238,11.7295,11.7688,1260400.0
2008-08-01 14:30:00,14.99,15.03,14.97,15.03,1424000.0,11.7688,11.8002,11.7531,11.8002,1424000.0
2008-08-01 15:00:00,15.03,15.05,14.93,14.99,1278200.0,11.8002,11.8159,11.7217,11.7688,1278200.0
2008-08-01 15:30:00,14.98,15.05,14.96,15.0,2388600.0,11.761,11.8159,11.7453,11.7767,2388600.0
2008-08-01 16:00:00,15.01,15.01,14.99,14.99,60800.0,11.7845,11.7845,11.7688,11.7688,60800.0
2008-08-04 09:30:00,14.97,15.08,14.81,14.84,1136000.0,11.7531,11.8395,11.6275,11.651,1136000.0
2008-08-04 10:00:00,14.85,14.86,14.7,14.76,882000.0,11.6589,11.6667,11.5411,11.5882,882000.0
2008-08-04 10:30:00,14.76,14.77,14.63,14.7,861000.0,11.5882,11.5961,11.4862,11.5411,861000.0
2008-08-04 11:00:00,14.7,14.8,14.63,14.69,402600.0,11.5411,11.6196,11.4862,11.5333,402600.0
2008-08-04 11:30:00,14.68,14.97,14.68,14.9,1764200.0,11.5254,11.7531,11.5254,11.6981,1764200.0
2008-08-04 12:00:00,14.9,14.94,14.83,14.89,378200.0,11.6981,11.7295,11.6432,11.6903,378200.0
2008-08-04 12:30:00,14.88,14.93,14.8,14.8,363000.0,11.6824,11.7217,11.6196,11.6196,363000.0
2008-08-04 13:00:00,14.8,14.88,14.79,14.87,865400.0,11.6196,11.6824,11.6118,11.6746,865400.0
2008-08-04 13:30:00,14.86,14.9,14.84,14.87,217400.0,11.6667,11.6981,11.651,11.6746,217400.0
2008-08-04 14:00:00,14.87,14.94,14.84,14.94,416200.0,11.6746,11.7295,11.651,11.7295,416200.0
2008-08-04 14:30:00,14.94,14.99,14.9,14.95,1398200.0,11.7295,11.7688,11.6981,11.7374,1398200.0
2008-08-04 15:00:00,14.96,14.97,14.88,14.88,812400.0,11.7453,11.7531,11.6824,11.6824,812400.0
2008-08-04 15:30:00,14.88,14.95,14.79,14.79,1994800.0,11.6824,11.7374,11.6118,11.6118,1994800.0
2008-08-04 16:00:00,14.79,14.81,14.79,14.81,2000.0,11.6118,11.6275,11.6118,11.6275,2000.0
2008-08-05 09:30:00,15.03,15.25,15.03,15.24,2183400.0,11.8002,11.9729,11.8002,11.9651,2183400.0
2008-08-05 10:00:00,15.24,15.45,15.24,15.33,3587000.0,11.9651,12.13,11.9651,12.0357,3587000.0
2008-08-05 10:30:00,15.34,15.4,15.29,15.38,1409200.0,12.0436,12.0907,12.0043,12.075,1409200.0
2008-08-05 11:00:00,15.38,15.52,15.38,15.49,2469000.0,12.075,12.1849,12.075,12.1614,2469000.0
2008-08-05 11:30:00,15.5,15.58,15.49,15.58,1389200.0,12.1692,12.232,12.1614,12.232,1389200.0
2008-08-05 12:00:00,15.58,15.59,15.49,15.5,863200.0,12.232,12.2399,12.1614,12.1692,863200.0
2008-08-05 12:30:00,15.51,15.51,15.4,15.43,322800.0,12.1771,12.1771,12.0907,12.1143,322800.0
2008-08-05 13:00:00,15.44,15.51,15.42,15.49,515000.0,12.1221,12.1771,12.1064,12.1614,515000.0
2008-08-05 13:30:00,15.49,15.51,15.44,15.49,423600.0,12.1614,12.1771,12.1221,12.1614,423600.0
2008-08-05 14:00:00,15.48,15.6,15.42,15.59,1919200.0,12.1535,12.2477,12.1064,12.2399,1919200.0
2008-08-05 14:30:00,15.6,15.75,15.54,15.66,1712200.0,12.2477,12.3655,12.2006,12.2948,1712200.0
2008-08-05 15:00:00,15.65,15.74,15.64,15.74,1692800.0,12.287,12.3576,12.2791,12.3576,1692800.0
2008-08-05 15:30:00,15.72,15.79,15.66,15.71,3120800.0,12.3419,12.3969,12.2948,12.3341,3120800.0
2008-08-05 16:00:00,15.72,15.72,15.72,15.72,4000.0,12.3419,12.3419,12.3419,12.3419,4000.0
2008-08-06 09:30:00,15.72,15.72,15.35,15.44,2456600.0,12.3419,12.3419,12.0514,12.1221,2456600.0
2008-08-06 10:00:00,15.44,15.49,15.37,15.38,1008000.0,12.1221,12.1614,12.0671,12.075,1008000.0
2008-08-06 10:30:00,15.37,15.43,15.17,15.28,2267000.0,12.0671,12.1143,11.9101,11.9965,2267000.0
2008-08-06 11:00:00,15.26,15.44,15.21,15.44,1034600.0,11.9808,12.1221,11.9415,12.1221,1034600.0
2008-08-06 11:30:00,15.42,15.46,15.35,15.4,1249200.0,12.1064,12.1378,12.0514,12.0907,1249200.0
2008-08-06 12:00:00,15.39,15.47,15.36,15.47,652200.0,12.0828,12.1457,12.0593,12.1457,652200.0
2008-08-06 12:30:00,15.47,15.47,15.34,15.39,619800.0,12.1457,12.1457,12.0436,12.0828,619800.0
2008-08-06 13:00:00,15.38,15.44,15.35,15.43,529400.0,12.075,12.1221,12.0514,12.1143,529400.0
2008-08-06 13:30:00,15.43,15.46,15.34,15.4,507800.0,12.1143,12.1378,12.0436,12.0907,507800.0
2008-08-06 14:00:00,15.41,15.47,15.37,15.42,460600.0,12.0986,12.1457,12.0671,12.1064,460600.0
2008-08-06 14:30:00,15.43,15.58,15.43,15.55,891400.0,12.1143,12.232,12.1143,12.2085,891400.0
2008-08-06 15:00:00,15.55,15.56,15.47,15.47,380800.0,12.2085,12.2163,12.1457,12.1457,380800.0
2008-08-06 15:30:00,15.47,15.54,15.45,15.49,872600.0,12.1457,12.2006,12.13,12.1614,872600.0
2008-08-06 16:00:00,15.49,15.51,15.48,15.51,13600.0,12.1614,12.1771,12.1535,12.1771,13600.0
2008-08-07 09:30:00,15.33,15.33,15.05,15.16,2908000.0,12.0357,12.0357,11.8159,11.9023,2908000.0
2008-08-07 10:00:00,15.16,15.35,15.14,15.26,1347600.0,11.9023,12.0514,11.8866,11.9808,1347600.0
2008-08-07 10:30:00,15.25,15.31,15.15,15.24,776800.0,11.9729,12.02,11.8944,11.9651,776800.0
2008-08-07 11:00:00,15.25,15.3,15.18,15.22,875000.0,11.9729,12.0122,11.918,11.9494,875000.0
2008-08-07 11:30:00,15.22,15.26,15.19,15.25,675000.0,11.9494,11.9808,11.9258,11.9729,675000.0
2008-08-07 12:00:00,15.25,15.26,15.17,15.21,495600.0,11.9729,11.9808,11.9101,11.9415,495600.0
2008-08-07 12:30:00,15.21,15.34,15.19,15.28,1253000.0,11.9415,12.0436,11.9258,11.9965,1253000.0
2008-08-07 13:00:00,15.28,15.34,15.22,15.33,508400.0,11.9965,12.0436,11.9494,12.0357,508400.0
2008-08-07 13:30:00,15.32,15.36,15.27,15.28,548000.0,12.0279,12.0593,11.9886,11.9965,548000.0
2008-08-07 14:00:00,15.28,15.29,15.21,15.26,443600.0,11.9965,12.0043,11.9415,11.9808,443600.0
2008-08-07 14:30:00,15.27,15.3,15.21,15.21,703400.0,11.9886,12.0122,11.9415,11.9415,703400.0
2008-08-07 15:00:00,15.21,15.22,15.13,15.19,1367200.0,11.9415,11.9494,11.8787,11.9258,1367200.0
2008-08-07 15:30:00,15.19,15.19,15.08,15.11,1338000.0,11.9258,11.9258,11.8395,11.863,1338000.0
2008-08-07 16:00:00,15.1,15.1,15.1,15.1,2600.0,11.8552,11.8552,11.8552,11.8552,2600.0
2008-08-08 09:30:00,15.24,15.54,15.11,15.5,1980400.0,11.9651,12.2006,11.863,12.1692,1980400.0
2008-08-08 10:00:00,15.49,15.69,15.47,15.62,1041200.0,12.1614,12.3184,12.1457,12.2634,1041200.0
2008-08-08 10:30:00,15.61,15.64,15.55,15.58,628200.0,12.2556,12.2791,12.2085,12.232,628200.0
2008-08-08 11:00:00,15.58,15.63,15.52,15.56,722000.0,12.232,12.2713,12.1849,12.2163,722000.0
2008-08-08 11:30:00,15.58,15.72,15.58,15.68,1299000.0,12.232,12.3419,12.232,12.3105,1299000.0
2008-08-08 12:00:00,15.67,15.76,15.63,15.75,1568800.0,12.3027,12.3733,12.2713,12.3655,1568800.0
2008-08-08 12:30:00,15.74,15.78,15.71,15.77,1193000.0,12.3576,12.389,12.3341,12.3812,1193000.0
2008-08-08 13:00:00,15.77,15.83,15.77,15.82,1911600.0,12.3812,12.4283,12.3812,12.4204,1911600.0
2008-08-08 13:30:00,15.82,15.88,15.8,15.82,673600.0,12.4204,12.4676,12.4047,12.4204,673600.0
2008-08-08 14:00:00,15.8,15.86,15.79,15.86,228000.0,12.4047,12.4519,12.3969,12.4519,228000.0
2008-08-08 14:30:00,15.85,15.92,15.83,15.92,470800.0,12.444,12.499,12.4283,12.499,470800.0
2008-08-08 15:00:00,15.92,15.95,15.88,15.9,1510400.0,12.499,12.5225,12.4676,12.4833,1510400.0
2008-08-08 15:30:00,15.9,15.95,15.84,15.86,2083400.0,12.4833,12.5225,12.4361,12.4519,2083400.0
2008-08-08 16:00:00,15.86,15.86,15.75,15.75,45800.0,12.4519,12.4519,12.3655,12.3655,45800.0
2008-08-11 09:30:00,15.9,16.07,15.76,16.05,838200.0,12.4833,12.6167,12.3733,12.601,838200.0
2008-08-11 10:00:00,16.06,16.24,16.0,16.09,1458800.0,12.6089,12.7502,12.5618,12.6324,1458800.0
2008-08-11 10:30:00,16.09,16.14,16.02,16.12,1427400.0,12.6324,12.6717,12.5775,12.656,1427400.0
2008-08-11 11:00:00,16.13,16.23,16.13,16.22,359000.0,12.6638,12.7423,12.6638,12.7345,359000.0
2008-08-11 11:30:00,16.22,16.42,16.21,16.39,1879600.0,12.7345,12.8915,12.7266,12.868,1879600.0
2008-08-11 12:00:00,16.38,16.61,16.38,16.6,1451000.0,12.8601,13.0407,12.8601,13.0328,1451000.0
2008-08-11 12:30:00,16.6,16.64,16.57,16.61,1676800.0,13.0328,13.0642,13.0093,13.0407,1676800.0
2008-08-11 13:00:00,16.61,16.76,16.57,16.76,1182800.0,13.0407,13.1584,13.0093,13.1584,1182800.0
2008-08-11 13:30:00,16.77,16.82,16.71,16.74,1590600.0,13.1663,13.2056,13.1192,13.1427,1590600.0
2008-08-11 14:00:00,16.74,16.75,16.46,16.47,2481400.0,13.1427,13.1506,12.9229,12.9308,2481400.0
2008-08-11 14:30:00,16.47,16.49,16.2,16.25,3641400.0,12.9308,12.9465,12.7188,12.758,3641400.0
2008-08-11 15:00:00,16.25,16.4,16.13,16.16,2621000.0,12.758,12.8758,12.6638,12.6874,2621000.0
2008-08-11 15:30:00,16.15,16.17,16.0,16.15,4643200.0,12.6795,12.6952,12.5618,12.6795,4643200.0
2008-08-11 16:00:00,16.15,16.16,16.0,16.03,4800.0,12.6795,12.6874,12.5618,12.5853,4800.0
2008-08-12 09:30:00,16.15,16.3,15.91,16.14,2343800.0,12.6795,12.7973,12.4911,12.6717,2343800.0
2008-08-12 10:00:00,16.14,16.25,16.09,16.09,1572800.0,12.6717,12.758,12.6324,12.6324,1572800.0
2008-08-12 10:30:00,16.08,16.15,16.05,16.13,994400.0,12.6246,12.6795,12.601,12.6638,994400.0
2008-08-12 11:00:00,16.15,16.23,16.04,16.23,2986000.0,12.6795,12.7423,12.5932,12.7423,2986000.0
2008-08-12 11:30:00,16.23,16.23,16.14,16.14,820400.0,12.7423,12.7423,12.6717,12.6717,820400.0
2008-08-12 12:00:00,16.13,16.17,16.11,16.13,737200.0,12.6638,12.6952,12.6481,12.6638,737200.0
2008-08-12 12:30:00,16.13,16.16,16.02,16.14,1686800.0,12.6638,12.6874,12.5775,12.6717,1686800.0
2008-08-12 13:00:00,16.14,16.17,16.11,16.14,376400.0,12.6717,12.6952,12.6481,12.6717,376400.0
2008-08-12 13:30:00,16.14,16.15,15.99,16.04,747800.0,12.6717,12.6795,12.5539,12.5932,747800.0
2008-08-12 14:00:00,16.04,16.05,15.99,16.01,1982800.0,12.5932,12.601,12.5539,12.5696,1982800.0
2008-08-12 14:30:00,16.01,16.04,15.97,15.97,1018200.0,12.5696,12.5932,12.5382,12.5382,1018200.0
2008-08-12 15:00:00,15.97,15.97,15.84,15.91,3359600.0,12.5382,12.5382,12.4361,12.4911,3359600.0
2008-08-12 15:30:00,15.91,15.96,15.8,15.95,2545200.0,12.4911,12.5304,12.4047,12.5225,2545200.0
2008-08-12 16:00:00,15.95,16.0,15.78,15.84,28600.0,12.5225,12.5618,12.389,12.4361,28600.0
2008-08-13 09:30:00,15.75,15.8,15.49,15.58,3846800.0,12.3655,12.4047,12.1614,12.232,3846800.0
2008-08-13 10:00:00,15.57,15.63,15.56,15.56,2560200.0,12.2242,12.2713,12.2163,12.2163,2560200.0
2008-08-13 10:30:00,15.55,15.55,15.38,15.49,4254200.0,12.2085,12.2085,12.075,12.1614,4254200.0
2008-08-13 11:00:00,15.48,15.49,15.37,15.38,2171800.0,12.1535,12.1614,12.0671,12.075,2171800.0
2008-08-13 11:30:00,15.38,15.43,15.26,15.28,2051000.0,12.075,12.1143,11.9808,11.9965,2051000.0
2008-08-13 12:00:00,15.27,15.36,15.26,15.29,1257200.0,11.9886,12.0593,11.9808,12.0043,1257200.0
2008-08-13 12:30:00,15.29,15.43,15.28,15.43,859200.0,12.0043,12.1143,11.9965,12.1143,859200.0
2008-08-13 13:00:00,15.43,15.5,15.34,15.49,1030400.0,12.1143,12.1692,12.0436,12.1614,1030400.0
2008-08-13 13:30:00,15.49,15.58,15.45,15.54,873600.0,12.1614,12.232,12.13,12.2006,873600.0
2008-08-13 14:00:00,15.54,15.6,15.5,15.56,535200.0,12.2006,12.2477,12.1692,12.2163,535200.0
2008-08-13 14:30:00,15.55,15.69,15.54,15.68,1452200.0,12.2085,12.3184,12.2006,12.3105,1452200.0
2008-08-13 15:00:00,15.68,15.7,15.49,15.53,2056600.0,12.3105,12.3262,12.1614,12.1928,2056600.0
2008-08-13 15:30:00,15.53,15.56,15.44,15.54,1533800.0,12.1928,12.2163,12.1221,12.2006,1533800.0
2008-08-13 16:00:00,15.54,15.54,15.4,15.4,2200.0,12.2006,12.2006,12.0907,12.0907,2200.0
2008-08-14 09:30:00,15.4,15.72,15.39,15.6,1909800.0,12.0907,12.3419,12.0828,12.2477,1909800.0
2008-08-14 10:00:00,15.61,15.78,15.59,15.78,1395000.0,12.2556,12.389,12.2399,12.389,1395000.0
2008-08-14 10:30:00,15.79,15.94,15.76,15.86,2739400.0,12.3969,12.5147,12.3733,12.4519,2739400.0
2008-08-14 11:00:00,15.87,15.97,15.85,15.91,712200.0,12.4597,12.5382,12.444,12.4911,712200.0
2008-08-14 11:30:00,15.91,15.94,15.86,15.88,457800.0,12.4911,12.5147,12.4519,12.4676,457800.0
2008-08-14 12:00:00,15.88,16.0,15.88,15.96,1025600.0,12.4676,12.5618,12.4676,12.5304,1025600.0
2008-08-14 12:30:00,15.96,16.18,15.95,16.05,2498200.0,12.5304,12.7031,12.5225,12.601,2498200.0
2008-08-14 13:00:00,16.05,16.06,15.95,15.95,1850400.0,12.601,12.6089,12.5225,12.5225,1850400.0
2008-08-14 13:30:00,15.95,16.02,15.93,15.97,971600.0,12.5225,12.5775,12.5068,12.5382,971600.0
2008-08-14 14:00:00,15.97,16.03,15.9,15.93,642800.0,12.5382,12.5853,12.4833,12.5068,642800.0
2008-08-14 14:30:00,15.93,15.97,15.88,15.9,929000.0,12.5068,12.5382,12.4676,12.4833,929000.0
2008-08-14 15:00:00,15.9,15.91,15.77,15.79,1893800.0,12.4833,12.4911,12.3812,12.3969,1893800.0
2008-08-14 15:30:00,15.79,15.85,15.76,15.8,4207800.0,12.3969,12.444,12.3733,12.4047,4207800.0
2008-08-14 16:00:00,15.8,15.9,15.75,15.75,27000.0,12.4047,12.4833,12.3655,12.3655,27000.0
2008-08-15 09:30:00,15.9,16.34,15.9,16.21,3599800.0,12.4833,12.8287,12.4833,12.7266,3599800.0
2008-08-15 10:00:00,16.2,16.2,16.01,16.05,1815600.0,12.7188,12.7188,12.5696,12.601,1815600.0
2008-08-15 10:30:00,16.06,16.21,16.05,16.19,714200.0,12.6089,12.7266,12.601,12.7109,714200.0
2008-08-15 11:00:00,16.18,16.2,16.11,16.18,511600.0,12.7031,12.7188,12.6481,12.7031,511600.0
2008-08-15 11:30:00,16.18,16.23,16.1,16.14,1740400.0,12.7031,12.7423,12.6403,12.6717,1740400.0
2008-08-15 12:00:00,16.14,16.17,16.08,16.11,489800.0,12.6717,12.6952,12.6246,12.6481,489800.0
2008-08-15 12:30:00,16.11,16.21,16.11,16.17,642800.0,12.6481,12.7266,12.6481,12.6952,642800.0
2008-08-15 13:00:00,16.15,16.18,16.11,16.13,139800.0,12.6795,12.7031,12.6481,12.6638,139800.0
2008-08-15 13:30:00,16.12,16.15,16.11,16.13,319400.0,12.656,12.6795,12.6481,12.6638,319400.0
2008-08-15 14:00:00,16.13,16.13,16.04,16.05,516600.0,12.6638,12.6638,12.5932,12.601,516600.0
2008-08-15 14:30:00,16.05,16.08,16.02,16.06,531000.0,12.601,12.6246,12.5775,12.6089,531000.0
2008-08-15 15:00:00,16.06,16.16,16.05,16.14,464600.0,12.6089,12.6874,12.601,12.6717,464600.0
2008-08-15 15:30:00,16.14,16.16,16.11,16.12,972000.0,12.6717,12.6874,12.6481,12.656,972000.0
2008-08-15 16:00:00,16.11,16.11,16.11,16.11,800.0,12.6481,12.6481,12.6481,12.6481,800.0
2008-08-18 09:30:00,16.33,16.33,16.01,16.08,762400.0,12.8209,12.8209,12.5696,12.6246,762400.0
2008-08-18 10:00:00,16.08,16.08,15.96,16.05,524600.0,12.6246,12.6246,12.5304,12.601,524600.0
2008-08-18 10:30:00,16.05,16.16,16.0,16.11,419200.0,12.601,12.6874,12.5618,12.6481,419200.0
2008-08-18 11:00:00,16.11,16.17,16.07,16.13,218800.0,12.6481,12.6952,12.6167,12.6638,218800.0
2008-08-18 11:30:00,16.13,16.14,16.03,16.03,188000.0,12.6638,12.6717,12.5853,12.5853,188000.0
2008-08-18 12:00:00,16.02,16.05,15.96,16.03,459600.0,12.5775,12.601,12.5304,12.5853,459600.0
2008-08-18 12:30:00,16.03,16.04,15.9,15.92,466800.0,12.5853,12.5932,12.4833,12.499,466800.0
2008-08-18 13:00:00,15.93,16.0,15.9,15.98,285400.0,12.5068,12.5618,12.4833,12.5461,285400.0
2008-08-18 13:30:00,15.97,15.99,15.88,15.88,575800.0,12.5382,12.5539,12.4676,12.4676,575800.0
2008-08-18 14:00:00,15.88,15.93,15.86,15.9,676200.0,12.4676,12.5068,12.4519,12.4833,676200.0
2008-08-18 14:30:00,15.9,15.9,15.85,15.88,408600.0,12.4833,12.4833,12.444,12.4676,408600.0
2008-08-18 15:00:00,15.88,15.92,15.81,15.86,942200.0,12.4676,12.499,12.4126,12.4519,942200.0
2008-08-18 15:30:00,15.86,15.95,15.82,15.95,1450400.0,12.4519,12.5225,12.4204,12.5225,1450400.0
2008-08-18 16:00:00,15.89,15.94,15.89,15.94,1600.0,12.4754,12.5147,12.4754,12.5147,1600.0
2008-08-19 09:30:00,15.74,15.82,15.56,15.63,1027000.0,12.3576,12.4204,12.2163,12.2713,1027000.0
2008-08-19 10:00:00,15.63,15.65,15.54,15.56,514000.0,12.2713,12.287,12.2006,12.2163,514000.0
2008-08-19 10:30:00,15.56,15.58,15.5,15.53,1258400.0,12.2163,12.232,12.1692,12.1928,1258400.0
2008-08-19 11:00:00,15.53,15.55,15.46,15.5,551000.0,12.1928,12.2085,12.1378,12.1692,551000.0
2008-08-19 11:30:00,15.5,15.5,15.45,15.45,501400.0,12.1692,12.1692,12.13,12.13,501400.0
2008-08-19 12:00:00,15.45,15.47,15.38,15.42,804600.0,12.13,12.1457,12.075,12.1064,804600.0
2008-08-19 12:30:00,15.42,15.46,15.38,15.42,1793200.0,12.1064,12.1378,12.075,12.1064,1793200.0
2008-08-19 13:00:00,15.42,15.49,15.39,15.45,1332600.0,12.1064,12.1614,12.0828,12.13,1332600.0
2008-08-19 13:30:00,15.46,15.48,15.4,15.4,1572000.0,12.1378,12.1535,12.0907,12.0907,1572000.0
2008-08-19 14:00:00,15.4,15.46,15.38,15.4,971800.0,12.0907,12.1378,12.075,12.0907,971800.0
2008-08-19 14:30:00,15.4,15.44,15.39,15.42,965600.0,12.0907,12.1221,12.0828,12.1064,965600.0
2008-08-19 15:00:00,15.41,15.46,15.35,15.42,633200.0,12.0986,12.1378,12.0514,12.1064,633200.0
2008-08-19 15:30:00,15.42,15.48,15.4,15.47,1420800.0,12.1064,12.1535,12.0907,12.1457,1420800.0
2008-08-19 16:00:00,15.47,15.47,15.42,15.42,9200.0,12.1457,12.1457,12.1064,12.1064,9200.0
2008-08-20 09:30:00,15.45,15.51,15.29,15.4,685000.0,12.13,12.1771,12.0043,12.0907,685000.0
2008-08-20 10:00:00,15.38,15.5,15.32,15.4,1187600.0,12.075,12.1692,12.0279,12.0907,1187600.0
2008-08-20 10:30:00,15.41,15.68,15.4,15.67,1295800.0,12.0986,12.3105,12.0907,12.3027,1295800.0
2008-08-20 11:00:00,15.68,15.7,15.57,15.62,999200.0,12.3105,12.3262,12.2242,12.2634,999200.0
2008-08-20 11:30:00,15.6,15.6,15.46,15.5,519200.0,12.2477,12.2477,12.1378,12.1692,519200.0
2008-08-20 12:00:00,15.53,15.54,15.43,15.45,228200.0,12.1928,12.2006,12.1143,12.13,228200.0
2008-08-20 12:30:00,15.45,15.47,15.4,15.46,50400.0,12.13,12.1457,12.0907,12.1378,50400.0
2008-08-20 13:00:00,15.45,15.5,15.44,15.49,143000.0,12.13,12.1692,12.1221,12.1614,143000.0
2008-08-20 13:30:00,15.5,15.51,15.47,15.49,214000.0,12.1692,12.1771,12.1457,12.1614,214000.0
2008-08-20 14:00:00,15.49,15.49,15.31,15.34,260400.0,12.1614,12.1614,12.02,12.0436,260400.0
2008-08-20 14:30:00,15.32,15.41,15.31,15.41,583000.0,12.0279,12.0986,12.02,12.0986,583000.0
2008-08-20 15:00:00,15.4,15.44,15.33,15.35,545400.0,12.0907,12.1221,12.0357,12.0514,545400.0
2008-08-20 15:30:00,15.34,15.43,15.31,15.42,648400.0,12.0436,12.1143,12.02,12.1064,648400.0
2008-08-20 16:00:00,15.42,15.42,15.33,15.33,10200.0,12.1064,12.1064,12.0357,12.0357,10200.0
2008-08-21 09:30:00,15.46,15.46,15.21,15.44,1301400.0,12.1378,12.1378,11.9415,12.1221,1301400.0
2008-08-21 10:00:00,15.4,15.54,15.3,15.36,859400.0,12.0907,12.2006,12.0122,12.0593,859400.0
2008-08-21 10:30:00,15.36,15.36,15.19,15.3,522000.0,12.0593,12.0593,11.9258,12.0122,522000.0
2008-08-21 11:00:00,15.31,15.33,15.24,15.31,334600.0,12.02,12.0357,11.9651,12.02,334600.0
2008-08-21 11:30:00,15.32,15.39,15.28,15.34,389400.0,12.0279,12.0828,11.9965,12.0436,389400.0
2008-08-21 12:00:00,15.34,15.4,15.34,15.34,409000.0,12.0436,12.0907,12.0436,12.0436,409000.0
2008-08-21 12:30:00,15.34,15.36,15.31,15.35,129000.0,12.0436,12.0593,12.02,12.0514,129000.0
2008-08-21 13:00:00,15.34,15.45,15.34,15.42,394400.0,12.0436,12.13,12.0436,12.1064,394400.0
2008-08-21 13:30:00,15.41,15.49,15.4,15.43,301600.0,12.0986,12.1614,12.0907,12.1143,301600.0
2008-08-21 14:00:00,15.42,15.49,15.41,15.45,344200.0,12.1064,12.1614,12.0986,12.13,344200.0
2008-08-21 14:30:00,15.46,15.51,15.46,15.47,333400.0,12.1378,12.1771,12.1378,12.1457,333400.0
2008-08-21 15:00:00,15.49,15.54,15.47,15.49,627000.0,12.1614,12.2006,12.1457,12.1614,627000.0
2008-08-21 15:30:00,15.49,15.52,15.46,15.47,1110600.0,12.1614,12.1849,12.1378,12.1457,1110600.0
2008-08-21 16:00:00,15.47,15.47,15.46,15.47,8400.0,12.1457,12.1457,12.1378,12.1457,8400.0
2008-08-22 09:30:00,15.65,15.81,15.59,15.74,1464200.0,12.287,12.4126,12.2399,12.3576,1464200.0
2008-08-22 10:00:00,15.76,15.81,15.67,15.77,408200.0,12.3733,12.4126,12.3027,12.3812,408200.0
2008-08-22 10:30:00,15.76,15.79,15.65,15.67,162400.0,12.3733,12.3969,12.287,12.3027,162400.0
2008-08-22 11:00:00,15.67,15.68,15.61,15.65,345800.0,12.3027,12.3105,12.2556,12.287,345800.0
2008-08-22 11:30:00,15.65,15.65,15.61,15.65,219600.0,12.287,12.287,12.2556,12.287,219600.0
2008-08-22 12:00:00,15.65,15.65,15.56,15.6,201000.0,12.287,12.287,12.2163,12.2477,201000.0
2008-08-22 12:30:00,15.6,15.64,15.56,15.64,448000.0,12.2477,12.2791,12.2163,12.2791,448000.0
2008-08-22 13:00:00,15.65,15.76,15.65,15.76,432600.0,12.287,12.3733,12.287,12.3733,432600.0
2008-08-22 13:30:00,15.76,15.77,15.71,15.76,333000.0,12.3733,12.3812,12.3341,12.3733,333000.0
2008-08-22 14:00:00,15.76,15.82,15.71,15.8,404400.0,12.3733,12.4204,12.3341,12.4047,404400.0
2008-08-22 14:30:00,15.81,15.83,15.76,15.8,294400.0,12.4126,12.4283,12.3733,12.4047,294400.0
2008-08-22 15:00:00,15.8,15.81,15.76,15.79,470000.0,12.4047,12.4126,12.3733,12.3969,470000.0
2008-08-22 15:30:00,15.8,15.84,15.8,15.83,467400.0,12.4047,12.4361,12.4047,12.4283,467400.0
2008-08-22 16:00:00,15.81,15.82,15.81,15.82,400.0,12.4126,12.4204,12.4126,12.4204,400.0
2008-08-25 09:30:00,15.9,15.9,15.5,15.54,395800.0,12.4833,12.4833,12.1692,12.2006,395800.0
2008-08-25 10:00:00,15.54,15.63,15.51,15.61,328200.0,12.2006,12.2713,12.1771,12.2556,328200.0
2008-08-25 10:30:00,15.61,15.65,15.51,15.53,323800.0,12.2556,12.287,12.1771,12.1928,323800.0
2008-08-25 11:00:00,15.53,15.53,15.47,15.49,160600.0,12.1928,12.1928,12.1457,12.1614,160600.0
2008-08-25 11:30:00,15.49,15.49,15.37,15.38,391200.0,12.1614,12.1614,12.0671,12.075,391200.0
2008-08-25 12:00:00,15.37,15.42,15.34,15.38,465400.0,12.0671,12.1064,12.0436,12.075,465400.0
2008-08-25 12:30:00,15.38,15.45,15.35,15.44,332400.0,12.075,12.13,12.0514,12.1221,332400.0
2008-08-25 13:00:00,15.44,15.52,15.43,15.49,259600.0,12.1221,12.1849,12.1143,12.1614,259600.0
2008-08-25 13:30:00,15.48,15.54,15.46,15.52,176800.0,12.1535,12.2006,12.1378,12.1849,176800.0
2008-08-25 14:00:00,15.52,15.53,15.44,15.45,390200.0,12.1849,12.1928,12.1221,12.13,390200.0
2008-08-25 14:30:00,15.45,15.52,15.43,15.44,374400.0,12.13,12.1849,12.1143,12.1221,374400.0
2008-08-25 15:00:00,15.44,15.46,15.4,15.42,543400.0,12.1221,12.1378,12.0907,12.1064,543400.0
2008-08-25 15:30:00,15.42,15.44,15.39,15.4,912200.0,12.1064,12.1221,12.0828,12.0907,912200.0
2008-08-25 16:00:00,15.4,15.4,15.4,15.4,400.0,12.0907,12.0907,12.0907,12.0907,400.0
2008-08-26 09:30:00,15.36,15.45,15.25,15.37,759000.0,12.0593,12.13,11.9729,12.0671,759000.0
2008-08-26 10:00:00,15.37,15.49,15.35,15.47,592200.0,12.0671,12.1614,12.0514,12.1457,592200.0
2008-08-26 10:30:00,15.49,15.58,15.49,15.53,133600.0,12.1614,12.232,12.1614,12.1928,133600.0
2008-08-26 11:00:00,15.55,15.55,15.47,15.51,327000.0,12.2085,12.2085,12.1457,12.1771,327000.0
2008-08-26 11:30:00,15.5,15.53,15.46,15.5,212000.0,12.1692,12.1928,12.1378,12.1692,212000.0
2008-08-26 12:00:00,15.5,15.53,15.47,15.47,356600.0,12.1692,12.1928,12.1457,12.1457,356600.0
2008-08-26 12:30:00,15.47,15.53,15.47,15.48,325400.0,12.1457,12.1928,12.1457,12.1535,325400.0
2008-08-26 13:00:00,15.47,15.49,15.46,15.47,460400.0,12.1457,12.1614,12.1378,12.1457,460400.0
2008-08-26 13:30:00,15.47,15.47,15.39,15.41,459600.0,12.1457,12.1457,12.0828,12.0986,459600.0
2008-08-26 14:00:00,15.4,15.46,15.37,15.37,716000.0,12.0907,12.1378,12.0671,12.0671,716000.0
2008-08-26 14:30:00,15.37,15.4,15.35,15.38,474600.0,12.0671,12.0907,12.0514,12.075,474600.0
2008-08-26 15:00:00,15.38,15.45,15.37,15.44,488200.0,12.075,12.13,12.0671,12.1221,488200.0
2008-08-26 15:30:00,15.45,15.54,15.44,15.52,1298000.0,12.13,12.2006,12.1221,12.1849,1298000.0
2008-08-26 16:00:00,15.52,15.59,15.52,15.59,1000.0,12.1849,12.2399,12.1849,12.2399,1000.0
2008-08-27 09:30:00,15.4,15.47,15.37,15.47,166000.0,12.0907,12.1457,12.0671,12.1457,166000.0
2008-08-27 10:00:00,15.47,15.65,15.46,15.61,521800.0,12.1457,12.287,12.1378,12.2556,521800.0
2008-08-27 10:30:00,15.6,15.65,15.54,15.58,877400.0,12.2477,12.287,12.2006,12.232,877400.0
2008-08-27 11:00:00,15.59,15.6,15.54,15.57,341800.0,12.2399,12.2477,12.2006,12.2242,341800.0
2008-08-27 11:30:00,15.56,15.62,15.54,15.62,359200.0,12.2163,12.2634,12.2006,12.2634,359200.0
2008-08-27 12:00:00,15.62,15.71,15.61,15.68,268600.0,12.2634,12.3341,12.2556,12.3105,268600.0
2008-08-27 12:30:00,15.68,15.72,15.65,15.71,429400.0,12.3105,12.3419,12.287,12.3341,429400.0
2008-08-27 13:00:00,15.71,15.72,15.62,15.62,1019400.0,12.3341,12.3419,12.2634,12.2634,1019400.0
2008-08-27 13:30:00,15.63,15.67,15.62,15.63,604000.0,12.2713,12.3027,12.2634,12.2713,604000.0
2008-08-27 14:00:00,15.63,15.65,15.61,15.64,439800.0,12.2713,12.287,12.2556,12.2791,439800.0
2008-08-27 14:30:00,15.63,15.7,15.63,15.64,225400.0,12.2713,12.3262,12.2713,12.2791,225400.0
2008-08-27 15:00:00,15.64,15.67,15.58,15.59,459800.0,12.2791,12.3027,12.232,12.2399,459800.0
2008-08-27 15:30:00,15.59,15.62,15.56,15.61,389800.0,12.2399,12.2634,12.2163,12.2556,389800.0
2008-08-27 16:00:00,15.61,15.65,15.61,15.65,4200.0,12.2556,12.287,12.2556,12.287,4200.0
2008-08-28 09:30:00,15.75,15.87,15.65,15.79,253200.0,12.3655,12.4597,12.287,12.3969,253200.0
2008-08-28 10:00:00,15.8,15.8,15.7,15.75,316400.0,12.4047,12.4047,12.3262,12.3655,316400.0
2008-08-28 10:30:00,15.74,15.88,15.72,15.85,773000.0,12.3576,12.4676,12.3419,12.444,773000.0
2008-08-28 11:00:00,15.86,15.9,15.83,15.9,523600.0,12.4519,12.4833,12.4283,12.4833,523600.0
2008-08-28 11:30:00,15.9,15.96,15.88,15.94,1452000.0,12.4833,12.5304,12.4676,12.5147,1452000.0
2008-08-28 12:00:00,15.95,15.95,15.88,15.94,1457000.0,12.5225,12.5225,12.4676,12.5147,1457000.0
2008-08-28 12:30:00,15.93,15.94,15.89,15.93,261000.0,12.5068,12.5147,12.4754,12.5068,261000.0
2008-08-28 13:00:00,15.93,16.0,15.92,15.99,396400.0,12.5068,12.5618,12.499,12.5539,396400.0
2008-08-28 13:30:00,15.99,16.0,15.97,16.0,278000.0,12.5539,12.5618,12.5382,12.5618,278000.0
2008-08-28 14:00:00,15.99,16.02,15.96,16.02,621600.0,12.5539,12.5775,12.5304,12.5775,621600.0
2008-08-28 14:30:00,16.02,16.07,16.02,16.05,326200.0,12.5775,12.6167,12.5775,12.601,326200.0
2008-08-28 15:00:00,16.04,16.08,16.03,16.06,536400.0,12.5932,12.6246,12.5853,12.6089,536400.0
2008-08-28 15:30:00,16.07,16.1,16.04,16.09,784400.0,12.6167,12.6403,12.5932,12.6324,784400.0
2008-08-28 16:00:00,16.09,16.09,16.09,16.09,200.0,12.6324,12.6324,12.6324,12.6324,200.0
2008-08-29 09:30:00,16.04,16.13,15.94,16.09,594800.0,12.5932,12.6638,12.5147,12.6324,594800.0
2008-08-29 10:00:00,16.11,16.11,15.98,15.99,320000.0,12.6481,12.6481,12.5461,12.5539,320000.0
2008-08-29 10:30:00,16.0,16.05,15.97,16.04,262000.0,12.5618,12.601,12.5382,12.5932,262000.0
2008-08-29 11:00:00,16.04,16.11,16.04,16.09,464800.0,12.5932,12.6481,12.5932,12.6324,464800.0
2008-08-29 11:30:00,16.09,16.14,16.05,16.11,722400.0,12.6324,12.6717,12.601,12.6481,722400.0
2008-08-29 12:00:00,16.11,16.11,16.05,16.09,134400.0,12.6481,12.6481,12.601,12.6324,134400.0
2008-08-29 12:30:00,16.1,16.16,16.09,16.15,193600.0,12.6403,12.6874,12.6324,12.6795,193600.0
2008-08-29 13:00:00,16.15,16.24,16.15,16.22,760200.0,12.6795,12.7502,12.6795,12.7345,760200.0
2008-08-29 13:30:00,16.23,16.23,16.14,16.17,274400.0,12.7423,12.7423,12.6717,12.6952,274400.0
2008-08-29 14:00:00,16.17,16.21,16.15,16.2,212800.0,12.6952,12.7266,12.6795,12.7188,212800.0
2008-08-29 14:30:00,16.2,16.2,16.15,16.18,141000.0,12.7188,12.7188,12.6795,12.7031,141000.0
2008-08-29 15:00:00,16.18,16.18,16.1,16.11,288600.0,12.7031,12.7031,12.6403,12.6481,288600.0
2008-08-29 15:30:00,16.1,16.15,16.08,16.11,364600.0,12.6403,12.6795,12.6246,12.6481,364600.0
2008-08-29 16:00:00,16.11,16.11,16.0,16.0,400.0,12.6481,12.6481,12.5618,12.5618,400.0
2008-09-02 09:30:00,16.36,16.82,16.25,16.64,3210000.0,12.8444,13.2056,12.758,13.0642,3210000.0
2008-09-02 10:00:00,16.64,16.71,16.55,16.58,1140400.0,13.0642,13.1192,12.9936,13.0171,1140400.0
2008-09-02 10:30:00,16.57,16.59,16.47,16.55,1381800.0,13.0093,13.025,12.9308,12.9936,1381800.0
2008-09-02 11:00:00,16.54,16.62,16.54,16.62,1173000.0,12.9857,13.0485,12.9857,13.0485,1173000.0
2008-09-02 11:30:00,16.61,16.68,16.61,16.64,935200.0,13.0407,13.0956,13.0407,13.0642,935200.0
2008-09-02 12:00:00,16.64,16.67,16.55,16.56,652400.0,13.0642,13.0878,12.9936,13.0014,652400.0
2008-09-02 12:30:00,16.57,16.6,16.54,16.58,1080200.0,13.0093,13.0328,12.9857,13.0171,1080200.0
2008-09-02 13:00:00,16.58,16.61,16.55,16.61,305800.0,13.0171,13.0407,12.9936,13.0407,305800.0
2008-09-02 13:30:00,16.61,16.64,16.47,16.5,1643600.0,13.0407,13.0642,12.9308,12.9543,1643600.0
2008-09-02 14:00:00,16.49,16.55,16.38,16.39,2236800.0,12.9465,12.9936,12.8601,12.868,2236800.0
2008-09-02 14:30:00,16.39,16.43,16.31,16.31,1999800.0,12.868,12.8994,12.8052,12.8052,1999800.0
2008-09-02 15:00:00,16.31,16.37,16.21,16.36,3778400.0,12.8052,12.8523,12.7266,12.8444,3778400.0
2008-09-02 15:30:00,16.35,16.44,16.35,16.44,2276600.0,12.8366,12.9072,12.8366,12.9072,2276600.0
2008-09-02 16:00:00,16.43,16.58,16.38,16.4,23800.0,12.8994,13.0171,12.8601,12.8758,23800.0
2008-09-03 09:30:00,16.4,16.63,16.33,16.63,1485600.0,12.8758,13.0564,12.8209,13.0564,1485600.0
2008-09-03 10:00:00,16.63,16.7,16.55,16.66,2217800.0,13.0564,13.1113,12.9936,13.0799,2217800.0
2008-09-03 10:30:00,16.66,16.78,16.65,16.7,2405200.0,13.0799,13.1742,13.0721,13.1113,2405200.0
2008-09-03 11:00:00,16.7,16.75,16.63,16.68,1732000.0,13.1113,13.1506,13.0564,13.0956,1732000.0
2008-09-03 11:30:00,16.68,16.68,16.49,16.52,1189200.0,13.0956,13.0956,12.9465,12.97,1189200.0
2008-09-03 12:00:00,16.53,16.58,16.48,16.56,1471200.0,12.9779,13.0171,12.9386,13.0014,1471200.0
2008-09-03 12:30:00,16.56,16.61,16.5,16.58,771400.0,13.0014,13.0407,12.9543,13.0171,771400.0
2008-09-03 13:00:00,16.58,16.64,16.53,16.61,920800.0,13.0171,13.0642,12.9779,13.0407,920800.0
2008-09-03 13:30:00,16.6,16.68,16.58,16.63,1578800.0,13.0328,13.0956,13.0171,13.0564,1578800.0
2008-09-03 14:00:00,16.62,16.66,16.53,16.58,2022400.0,13.0485,13.0799,12.9779,13.0171,2022400.0
2008-09-03 14:30:00,16.58,16.66,16.57,16.63,836600.0,13.0171,13.0799,13.0093,13.0564,836600.0
2008-09-03 15:00:00,16.62,16.72,16.6,16.68,816200.0,13.0485,13.127,13.0328,13.0956,816200.0
2008-09-03 15:30:00,16.68,16.77,16.64,16.7,3036400.0,13.0956,13.1663,13.0642,13.1113,3036400.0
2008-09-03 16:00:00,16.7,16.7,16.69,16.69,3200.0,13.1113,13.1113,13.1035,13.1035,3200.0
2008-09-04 09:30:00,16.5,16.68,16.49,16.59,3152400.0,12.9543,13.0956,12.9465,13.025,3152400.0
2008-09-04 10:00:00,16.59,16.71,16.57,16.67,1253000.0,13.025,13.1192,13.0093,13.0878,1253000.0
2008-09-04 10:30:00,16.66,16.66,16.47,16.5,3711600.0,13.0799,13.0799,12.9308,12.9543,3711600.0
2008-09-04 11:00:00,16.5,16.54,16.46,16.53,1546800.0,12.9543,12.9857,12.9229,12.9779,1546800.0
2008-09-04 11:30:00,16.53,16.63,16.5,16.57,962000.0,12.9779,13.0564,12.9543,13.0093,962000.0
2008-09-04 12:00:00,16.58,16.64,16.58,16.63,698800.0,13.0171,13.0642,13.0171,13.0564,698800.0
2008-09-04 12:30:00,16.63,16.66,16.56,16.58,1056000.0,13.0564,13.0799,13.0014,13.0171,1056000.0
2008-09-04 13:00:00,16.58,16.6,16.51,16.52,1532200.0,13.0171,13.0328,12.9622,12.97,1532200.0
2008-09-04 13:30:00,16.52,16.59,16.49,16.59,2250200.0,12.97,13.025,12.9465,13.025,2250200.0
2008-09-04 14:00:00,16.58,16.58,16.45,16.49,1543000.0,13.0171,13.0171,12.9151,12.9465,1543000.0
2008-09-04 14:30:00,16.48,16.49,16.39,16.43,3334600.0,12.9386,12.9465,12.868,12.8994,3334600.0
2008-09-04 15:00:00,16.43,16.47,16.39,16.42,1423800.0,12.8994,12.9308,12.868,12.8915,1423800.0
2008-09-04 15:30:00,16.42,16.45,16.38,16.42,1672600.0,12.8915,12.9151,12.8601,12.8915,1672600.0
2008-09-04 16:00:00,16.42,16.42,16.33,16.33,5200.0,12.8915,12.8915,12.8209,12.8209,5200.0
2008-09-05 09:30:00,16.2,16.29,16.03,16.14,3975200.0,12.7188,12.7894,12.5853,12.6717,3975200.0
2008-09-05 10:00:00,16.14,16.16,16.03,16.09,2540000.0,12.6717,12.6874,12.5853,12.6324,2540000.0
2008-09-05 10:30:00,16.08,16.13,15.95,15.99,1877800.0,12.6246,12.6638,12.5225,12.5539,1877800.0
2008-09-05 11:00:00,15.99,16.06,15.93,16.03,1927800.0,12.5539,12.6089,12.5068,12.5853,1927800.0
2008-09-05 11:30:00,16.03,16.23,16.0,16.17,813000.0,12.5853,12.7423,12.5618,12.6952,813000.0
2008-09-05 12:00:00,16.16,16.25,16.11,16.15,2457200.0,12.6874,12.758,12.6481,12.6795,2457200.0
2008-09-05 12:30:00,16.16,16.24,16.13,16.15,858000.0,12.6874,12.7502,12.6638,12.6795,858000.0
2008-09-05 13:00:00,16.15,16.32,16.14,16.25,1974000.0,12.6795,12.813,12.6717,12.758,1974000.0
2008-09-05 13:30:00,16.26,16.3,16.18,16.27,717000.0,12.7659,12.7973,12.7031,12.7737,717000.0
2008-09-05 14:00:00,16.27,16.34,16.19,16.34,921800.0,12.7737,12.8287,12.7109,12.8287,921800.0
2008-09-05 14:30:00,16.34,16.47,16.31,16.44,565400.0,12.8287,12.9308,12.8052,12.9072,565400.0
2008-09-05 15:00:00,16.44,16.45,16.33,16.4,946000.0,12.9072,12.9151,12.8209,12.8758,946000.0
2008-09-05 15:30:00,16.4,16.48,16.38,16.43,2164200.0,12.8758,12.9386,12.8601,12.8994,2164200.0
2008-09-05 16:00:00,16.43,16.5,16.43,16.5,66000.0,12.8994,12.9543,12.8994,12.9543,66000.0
2008-09-08 09:30:00,17.15,17.22,16.87,16.88,5870800.0,13.4646,13.5196,13.2448,13.2527,5870800.0
2008-09-08 10:00:00,16.88,16.9,16.75,16.8,3052600.0,13.2527,13.2684,13.1506,13.1899,3052600.0
2008-09-08 10:30:00,16.8,16.92,16.71,16.71,1617200.0,13.1899,13.2841,13.1192,13.1192,1617200.0
2008-09-08 11:00:00,16.69,16.79,16.61,16.72,2611200.0,13.1035,13.182,13.0407,13.127,2611200.0
2008-09-08 11:30:00,16.73,16.79,16.67,16.74,1112000.0,13.1349,13.182,13.0878,13.1427,1112000.0
2008-09-08 12:00:00,16.74,16.74,16.55,16.68,1466800.0,13.1427,13.1427,12.9936,13.0956,1466800.0
2008-09-08 12:30:00,16.68,16.81,16.68,16.78,1358600.0,13.0956,13.1977,13.0956,13.1742,1358600.0
2008-09-08 13:00:00,16.79,16.81,16.73,16.77,998800.0,13.182,13.1977,13.1349,13.1663,998800.0
2008-09-08 13:30:00,16.77,16.82,16.71,16.73,1573200.0,13.1663,13.2056,13.1192,13.1349,1573200.0
2008-09-08 14:00:00,16.72,16.84,16.72,16.83,983400.0,13.127,13.2213,13.127,13.2134,983400.0
2008-09-08 14:30:00,16.84,16.92,16.82,16.91,1898000.0,13.2213,13.2841,13.2056,13.2762,1898000.0
2008-09-08 15:00:00,16.9,17.06,16.84,17.05,2164400.0,13.2684,13.394,13.2213,13.3861,2164400.0
2008-09-08 15:30:00,17.05,17.11,17.04,17.07,3434400.0,13.3861,13.4332,13.3783,13.4018,3434400.0
2008-09-08 16:00:00,17.07,17.13,16.98,16.98,91200.0,13.4018,13.4489,13.3312,13.3312,91200.0
2008-09-09 09:30:00,17.13,17.36,16.97,17.33,3208000.0,13.4489,13.6295,13.3233,13.606,3208000.0
2008-09-09 10:00:00,17.33,17.36,17.24,17.27,2828200.0,13.606,13.6295,13.5353,13.5589,2828200.0
2008-09-09 10:30:00,17.25,17.25,17.0,17.08,2249400.0,13.5432,13.5432,13.3469,13.4097,2249400.0
2008-09-09 11:00:00,17.08,17.16,16.93,17.07,2515400.0,13.4097,13.4725,13.2919,13.4018,2515400.0
2008-09-09 11:30:00,17.06,17.15,17.02,17.05,632800.0,13.394,13.4646,13.3626,13.3861,632800.0
2008-09-09 12:00:00,17.05,17.11,17.0,17.05,1002000.0,13.3861,13.4332,13.3469,13.3861,1002000.0
2008-09-09 12:30:00,17.05,17.07,16.99,17.02,577400.0,13.3861,13.4018,13.339,13.3626,577400.0
2008-09-09 13:00:00,17.02,17.05,16.93,16.93,1997200.0,13.3626,13.3861,13.2919,13.2919,1997200.0
2008-09-09 13:30:00,16.94,16.96,16.82,16.83,2100600.0,13.2998,13.3155,13.2056,13.2134,2100600.0
2008-09-09 14:00:00,16.83,16.86,16.74,16.82,1313400.0,13.2134,13.237,13.1427,13.2056,1313400.0
2008-09-09 14:30:00,16.82,16.82,16.7,16.74,1501800.0,13.2056,13.2056,13.1113,13.1427,1501800.0
2008-09-09 15:00:00,16.75,16.82,16.71,16.81,2523400.0,13.1506,13.2056,13.1192,13.1977,2523400.0
2008-09-09 15:30:00,16.82,16.83,16.67,16.74,2653000.0,13.2056,13.2134,13.0878,13.1427,2653000.0
2008-09-09 16:00:00,16.74,16.75,16.71,16.71,650600.0,13.1427,13.1506,13.1192,13.1192,650600.0
2008-09-10 09:30:00,16.83,16.96,16.68,16.73,2096800.0,13.2134,13.3155,13.0956,13.1349,2096800.0
2008-09-10 10:00:00,16.74,16.84,16.61,16.7,1653400.0,13.1427,13.2213,13.0407,13.1113,1653400.0
2008-09-10 10:30:00,16.69,16.75,16.49,16.49,3045600.0,13.1035,13.1506,12.9465,12.9465,3045600.0
2008-09-10 11:00:00,16.5,16.51,16.4,16.46,2115400.0,12.9543,12.9622,12.8758,12.9229,2115400.0
2008-09-10 11:30:00,16.46,16.7,16.45,16.61,1178400.0,12.9229,13.1113,12.9151,13.0407,1178400.0
2008-09-10 12:00:00,16.61,16.8,16.6,16.73,1518200.0,13.0407,13.1899,13.0328,13.1349,1518200.0
2008-09-10 12:30:00,16.74,16.82,16.74,16.77,897600.0,13.1427,13.2056,13.1427,13.1663,897600.0
2008-09-10 13:00:00,16.76,16.78,16.73,16.75,422400.0,13.1584,13.1742,13.1349,13.1506,422400.0
2008-09-10 13:30:00,16.75,16.81,16.73,16.75,655400.0,13.1506,13.1977,13.1349,13.1506,655400.0
2008-09-10 14:00:00,16.75,16.9,16.73,16.86,2592800.0,13.1506,13.2684,13.1349,13.237,2592800.0
2008-09-10 14:30:00,16.87,16.95,16.8,16.82,1274000.0,13.2448,13.3076,13.1899,13.2056,1274000.0
2008-09-10 15:00:00,16.84,16.96,16.84,16.89,1975600.0,13.2213,13.3155,13.2213,13.2605,1975600.0
2008-09-10 15:30:00,16.89,16.91,16.77,16.81,2286400.0,13.2605,13.2762,13.1663,13.1977,2286400.0
2008-09-10 16:00:00,16.81,16.81,16.75,16.75,600.0,13.1977,13.1977,13.1506,13.1506,600.0
2008-09-11 09:30:00,16.5,16.59,16.33,16.5,3633000.0,12.9543,13.025,12.8209,12.9543,3633000.0
2008-09-11 10:00:00,16.5,16.72,16.5,16.53,3836600.0,12.9543,13.127,12.9543,12.9779,3836600.0
2008-09-11 10:30:00,16.53,16.7,16.48,16.65,2202000.0,12.9779,13.1113,12.9386,13.0721,2202000.0
2008-09-11 11:00:00,16.65,16.71,16.57,16.61,1654200.0,13.0721,13.1192,13.0093,13.0407,1654200.0
2008-09-11 11:30:00,16.63,16.79,16.62,16.75,672000.0,13.0564,13.182,13.0485,13.1506,672000.0
2008-09-11 12:00:00,16.75,16.84,16.66,16.68,872800.0,13.1506,13.2213,13.0799,13.0956,872800.0
2008-09-11 12:30:00,16.68,16.75,16.61,16.7,685200.0,13.0956,13.1506,13.0407,13.1113,685200.0
2008-09-11 13:00:00,16.7,16.75,16.62,16.74,1015200.0,13.1113,13.1506,13.0485,13.1427,1015200.0
2008-09-11 13:30:00,16.74,16.78,16.71,16.77,669800.0,13.1427,13.1742,13.1192,13.1663,669800.0
2008-09-11 14:00:00,16.75,16.93,16.75,16.89,1093400.0,13.1506,13.2919,13.1506,13.2605,1093400.0
2008-09-11 14:30:00,16.89,16.94,16.84,16.85,768000.0,13.2605,13.2998,13.2213,13.2291,768000.0
2008-09-11 15:00:00,16.85,16.92,16.73,16.73,992800.0,13.2291,13.2841,13.1349,13.1349,992800.0
2008-09-11 15:30:00,16.74,16.97,16.71,16.97,2981000.0,13.1427,13.3233,13.1192,13.3233,2981000.0
2008-09-11 16:00:00,16.94,17.0,16.93,17.0,31600.0,13.2998,13.3469,13.2919,13.3469,31600.0
2008-09-12 09:30:00,16.75,16.8,16.44,16.5,4524600.0,13.1506,13.1899,12.9072,12.9543,4524600.0
2008-09-12 10:00:00,16.5,16.68,16.5,16.59,2240000.0,12.9543,13.0956,12.9543,13.025,2240000.0
2008-09-12 10:30:00,16.59,16.64,16.49,16.63,1510800.0,13.025,13.0642,12.9465,13.0564,1510800.0
2008-09-12 11:00:00,16.64,16.75,16.59,16.68,1184200.0,13.0642,13.1506,13.025,13.0956,1184200.0
2008-09-12 11:30:00,16.67,16.73,16.57,16.61,977400.0,13.0878,13.1349,13.0093,13.0407,977400.0
2008-09-12 12:00:00,16.62,16.64,16.5,16.55,1215000.0,13.0485,13.0642,12.9543,12.9936,1215000.0
2008-09-12 12:30:00,16.55,16.58,16.43,16.5,831200.0,12.9936,13.0171,12.8994,12.9543,831200.0
2008-09-12 13:00:00,16.49,16.56,16.44,16.54,1007600.0,12.9465,13.0014,12.9072,12.9857,1007600.0
2008-09-12 13:30:00,16.54,16.58,16.41,16.54,1986000.0,12.9857,13.0171,12.8837,12.9857,1986000.0
2008-09-12 14:00:00,16.54,16.56,16.43,16.5,1170800.0,12.9857,13.0014,12.8994,12.9543,1170800.0
2008-09-12 14:30:00,16.5,16.64,16.48,16.61,945200.0,12.9543,13.0642,12.9386,13.0407,945200.0
2008-09-12 15:00:00,16.61,16.63,16.51,16.54,1126000.0,13.0407,13.0564,12.9622,12.9857,1126000.0
2008-09-12 15:30:00,16.54,16.61,16.5,16.61,3116600.0,12.9857,13.0407,12.9543,13.0407,3116600.0
2008-09-12 16:00:00,16.61,16.61,16.61,16.61,200.0,13.0407,13.0407,13.0407,13.0407,200.0
2008-09-15 09:30:00,15.82,16.47,15.82,16.34,3147400.0,12.4204,12.9308,12.4204,12.8287,3147400.0
2008-09-15 10:00:00,16.34,16.48,16.32,16.43,2765000.0,12.8287,12.9386,12.813,12.8994,2765000.0
2008-09-15 10:30:00,16.43,16.67,16.43,16.63,2594800.0,12.8994,13.0878,12.8994,13.0564,2594800.0
2008-09-15 11:00:00,16.63,16.66,16.43,16.46,1373400.0,13.0564,13.0799,12.8994,12.9229,1373400.0
2008-09-15 11:30:00,16.46,16.5,16.3,16.33,2025800.0,12.9229,12.9543,12.7973,12.8209,2025800.0
2008-09-15 12:00:00,16.33,16.55,16.32,16.49,1772000.0,12.8209,12.9936,12.813,12.9465,1772000.0
2008-09-15 12:30:00,16.49,16.6,16.45,16.58,1076600.0,12.9465,13.0328,12.9151,13.0171,1076600.0
2008-09-15 13:00:00,16.59,16.63,16.46,16.48,804400.0,13.025,13.0564,12.9229,12.9386,804400.0
2008-09-15 13:30:00,16.48,16.48,16.3,16.38,2436800.0,12.9386,12.9386,12.7973,12.8601,2436800.0
2008-09-15 14:00:00,16.36,16.47,16.34,16.37,1291600.0,12.8444,12.9308,12.8287,12.8523,1291600.0
2008-09-15 14:30:00,16.37,16.42,16.28,16.33,1800600.0,12.8523,12.8915,12.7816,12.8209,1800600.0
2008-09-15 15:00:00,16.33,16.34,16.13,16.18,1599000.0,12.8209,12.8287,12.6638,12.7031,1599000.0
2008-09-15 15:30:00,16.18,16.28,16.1,16.14,2448400.0,12.7031,12.7816,12.6403,12.6717,2448400.0
2008-09-15 16:00:00,16.14,16.15,16.13,16.13,28800.0,12.6717,12.6795,12.6638,12.6638,28800.0
2008-09-16 09:30:00,15.9,16.21,15.65,15.87,5522600.0,12.4833,12.7266,12.287,12.4597,5522600.0
2008-09-16 10:00:00,15.87,16.23,15.83,16.18,7542800.0,12.4597,12.7423,12.4283,12.7031,7542800.0
2008-09-16 10:30:00,16.18,16.42,16.1,16.34,3014000.0,12.7031,12.8915,12.6403,12.8287,3014000.0
2008-09-16 11:00:00,16.34,16.48,16.07,16.15,2758000.0,12.8287,12.9386,12.6167,12.6795,2758000.0
2008-09-16 11:30:00,16.15,16.31,16.13,16.28,1715800.0,12.6795,12.8052,12.6638,12.7816,1715800.0
2008-09-16 12:00:00,16.28,16.34,16.23,16.3,1626600.0,12.7816,12.8287,12.7423,12.7973,1626600.0
2008-09-16 12:30:00,16.29,16.3,16.2,16.25,877800.0,12.7894,12.7973,12.7188,12.758,877800.0
2008-09-16 13:00:00,16.25,16.37,16.21,16.33,1387600.0,12.758,12.8523,12.7266,12.8209,1387600.0
2008-09-16 13:30:00,16.33,16.34,16.21,16.21,834600.0,12.8209,12.8287,12.7266,12.7266,834600.0
2008-09-16 14:00:00,16.21,16.32,15.97,16.06,2636600.0,12.7266,12.813,12.5382,12.6089,2636600.0
2008-09-16 14:30:00,16.06,16.42,16.04,16.33,3221200.0,12.6089,12.8915,12.5932,12.8209,3221200.0
2008-09-16 15:00:00,16.33,16.48,16.27,16.28,2403600.0,12.8209,12.9386,12.7737,12.7816,2403600.0
2008-09-16 15:30:00,16.28,16.34,16.25,16.33,2234400.0,12.7816,12.8287,12.758,12.8209,2234400.0
2008-09-16 16:00:00,16.33,16.34,16.3,16.31,7600.0,12.8209,12.8287,12.7973,12.8052,7600.0
2008-09-17 09:30:00,16.0,16.34,15.9,16.29,4302000.0,12.5618,12.8287,12.4833,12.7894,4302000.0
2008-09-17 10:00:00,16.3,16.3,16.02,16.03,1830200.0,12.7973,12.7973,12.5775,12.5853,1830200.0
2008-09-17 10:30:00,16.04,16.08,15.88,15.9,2292600.0,12.5932,12.6246,12.4676,12.4833,2292600.0
2008-09-17 11:00:00,15.9,15.9,15.72,15.74,3559400.0,12.4833,12.4833,12.3419,12.3576,3559400.0
2008-09-17 11:30:00,15.74,15.9,15.7,15.76,3164600.0,12.3576,12.4833,12.3262,12.3733,3164600.0
2008-09-17 12:00:00,15.76,15.77,15.67,15.74,2887400.0,12.3733,12.3812,12.3027,12.3576,2887400.0
2008-09-17 12:30:00,15.74,15.84,15.74,15.74,2322400.0,12.3576,12.4361,12.3576,12.3576,2322400.0
2008-09-17 13:00:00,15.74,15.76,15.54,15.54,2180800.0,12.3576,12.3733,12.2006,12.2006,2180800.0
2008-09-17 13:30:00,15.55,15.55,15.43,15.53,2945600.0,12.2085,12.2085,12.1143,12.1928,2945600.0
2008-09-17 14:00:00,15.53,15.68,15.49,15.68,2760200.0,12.1928,12.3105,12.1614,12.3105,2760200.0
2008-09-17 14:30:00,15.68,15.82,15.63,15.67,2914200.0,12.3105,12.4204,12.2713,12.3027,2914200.0
2008-09-17 15:00:00,15.68,15.79,15.66,15.7,2838200.0,12.3105,12.3969,12.2948,12.3262,2838200.0
2008-09-17 15:30:00,15.7,15.7,15.44,15.49,2922400.0,12.3262,12.3262,12.1221,12.1614,2922400.0
2008-09-17 16:00:00,15.43,15.49,15.43,15.43,15000.0,12.1143,12.1614,12.1143,12.1143,15000.0
2008-09-18 09:30:00,15.76,15.83,15.3,15.65,5074400.0,12.3733,12.4283,12.0122,12.287,5074400.0
2008-09-18 10:00:00,15.65,15.78,15.6,15.78,2481200.0,12.287,12.389,12.2477,12.389,2481200.0
2008-09-18 10:30:00,15.77,15.84,15.68,15.68,1625600.0,12.3812,12.4361,12.3105,12.3105,1625600.0
2008-09-18 11:00:00,15.68,15.69,15.54,15.54,1754400.0,12.3105,12.3184,12.2006,12.2006,1754400.0
2008-09-18 11:30:00,15.55,15.65,15.42,15.59,3066800.0,12.2085,12.287,12.1064,12.2399,3066800.0
2008-09-18 12:00:00,15.58,15.6,15.49,15.55,930800.0,12.232,12.2477,12.1614,12.2085,930800.0
2008-09-18 12:30:00,15.55,15.55,15.29,15.3,2319800.0,12.2085,12.2085,12.0043,12.0122,2319800.0
2008-09-18 13:00:00,15.29,15.7,15.27,15.6,2185200.0,12.0043,12.3262,11.9886,12.2477,2185200.0
2008-09-18 13:30:00,15.6,15.83,15.6,15.77,1694200.0,12.2477,12.4283,12.2477,12.3812,1694200.0
2008-09-18 14:00:00,15.77,15.78,15.61,15.64,1256400.0,12.3812,12.389,12.2556,12.2791,1256400.0
2008-09-18 14:30:00,15.63,15.77,15.6,15.72,1694600.0,12.2713,12.3812,12.2477,12.3419,1694600.0
2008-09-18 15:00:00,15.72,16.26,15.71,16.16,4721400.0,12.3419,12.7659,12.3341,12.6874,4721400.0
2008-09-18 15:30:00,16.15,16.68,16.15,16.47,6630600.0,12.6795,13.0956,12.6795,12.9308,6630600.0
2008-09-18 16:00:00,16.44,16.53,16.43,16.44,12200.0,12.9072,12.9779,12.8994,12.9072,12200.0
2008-09-19 09:30:00,17.84,200.76,16.5,16.9,10008400.0,14.0347,157.938,12.9806,13.2952,10008400.0
2008-09-19 10:00:00,16.9,17.17,16.68,16.74,2420400.0,13.2952,13.5076,13.1222,13.1694,2420400.0
2008-09-19 10:30:00,16.74,16.91,16.54,16.6,828400.0,13.1694,13.3031,13.012,13.0592,828400.0
2008-09-19 11:00:00,16.61,16.78,16.6,16.67,853800.0,13.0671,13.2008,13.0592,13.1143,853800.0
2008-09-19 11:30:00,16.67,16.78,16.61,16.74,524400.0,13.1143,13.2008,13.0671,13.1694,524400.0
2008-09-19 12:00:00,16.74,16.86,16.54,16.74,692200.0,13.1694,13.2638,13.012,13.1694,692200.0
2008-09-19 12:30:00,16.75,16.88,16.68,16.78,697000.0,13.1772,13.2795,13.1222,13.2008,697000.0
2008-09-19 13:00:00,16.75,16.79,16.56,16.7,547800.0,13.1772,13.2087,13.0278,13.1379,547800.0
2008-09-19 13:30:00,16.69,16.75,16.57,16.65,646600.0,13.13,13.1772,13.0356,13.0986,646600.0
2008-09-19 14:00:00,16.65,16.65,16.45,16.47,718000.0,13.0986,13.0986,12.9412,12.957,718000.0
2008-09-19 14:30:00,16.46,16.5,16.37,16.4,682800.0,12.9491,12.9806,12.8783,12.9019,682800.0
2008-09-19 15:00:00,16.4,16.44,16.27,16.43,839600.0,12.9019,12.9334,12.7996,12.9255,839600.0
2008-09-19 15:30:00,16.43,16.75,16.23,16.58,2879000.0,12.9255,13.1772,12.7681,13.0435,2879000.0
2008-09-19 16:00:00,16.62,17.2,16.5,16.63,162200.0,13.075,13.5312,12.9806,13.0828,162200.0
2008-09-22 09:30:00,16.26,16.75,16.16,16.31,954200.0,12.7917,13.1772,12.7131,12.8311,954200.0
2008-09-22 10:00:00,16.31,16.34,16.16,16.24,1258800.0,12.8311,12.8547,12.7131,12.776,1258800.0
2008-09-22 10:30:00,16.24,16.38,16.22,16.36,1087600.0,12.776,12.8862,12.7603,12.8704,1087600.0
2008-09-22 11:00:00,16.36,16.36,16.14,16.18,800000.0,12.8704,12.8704,12.6973,12.7288,800000.0
2008-09-22 11:30:00,16.18,16.2,16.08,16.11,785600.0,12.7288,12.7445,12.6501,12.6737,785600.0
2008-09-22 12:00:00,16.12,16.13,16.08,16.11,347400.0,12.6816,12.6895,12.6501,12.6737,347400.0
2008-09-22 12:30:00,16.11,16.17,16.11,16.13,948000.0,12.6737,12.7209,12.6737,12.6895,948000.0
2008-09-22 13:00:00,16.14,16.14,15.97,15.97,719200.0,12.6973,12.6973,12.5636,12.5636,719200.0
2008-09-22 13:30:00,15.97,15.98,15.88,15.97,1330000.0,12.5636,12.5715,12.4928,12.5636,1330000.0
2008-09-22 14:00:00,15.97,16.03,15.92,15.97,1359200.0,12.5636,12.6108,12.5243,12.5636,1359200.0
2008-09-22 14:30:00,15.97,16.02,15.9,15.92,596800.0,12.5636,12.6029,12.5085,12.5243,596800.0
2008-09-22 15:00:00,15.92,15.96,15.84,15.85,800000.0,12.5243,12.5557,12.4613,12.4692,800000.0
2008-09-22 15:30:00,15.85,15.88,15.75,15.75,1664200.0,12.4692,12.4928,12.3905,12.3905,1664200.0
2008-09-22 16:00:00,15.75,15.76,15.75,15.76,10800.0,12.3905,12.3984,12.3905,12.3984,10800.0
2008-09-23 09:30:00,15.58,16.03,15.58,15.92,793200.0,12.2568,12.6108,12.2568,12.5243,793200.0
2008-09-23 10:00:00,15.93,16.0,15.84,15.99,1132200.0,12.5321,12.5872,12.4613,12.5793,1132200.0
2008-09-23 10:30:00,15.99,16.0,15.79,15.82,768600.0,12.5793,12.5872,12.422,12.4456,768600.0
2008-09-23 11:00:00,15.83,15.91,15.78,15.9,248000.0,12.4535,12.5164,12.4141,12.5085,248000.0
2008-09-23 11:30:00,15.9,15.92,15.87,15.87,196800.0,12.5085,12.5243,12.4849,12.4849,196800.0
2008-09-23 12:00:00,15.86,15.86,15.78,15.78,222400.0,12.4771,12.4771,12.4141,12.4141,222400.0
2008-09-23 12:30:00,15.78,15.79,15.69,15.71,816800.0,12.4141,12.422,12.3433,12.3591,816800.0
2008-09-23 13:00:00,15.7,15.7,15.59,15.67,821400.0,12.3512,12.3512,12.2647,12.3276,821400.0
2008-09-23 13:30:00,15.65,15.65,15.55,15.57,725600.0,12.3119,12.3119,12.2332,12.2489,725600.0
2008-09-23 14:00:00,15.58,15.76,15.53,15.76,1062000.0,12.2568,12.3984,12.2175,12.3984,1062000.0
2008-09-23 14:30:00,15.77,15.81,15.68,15.76,1062600.0,12.4063,12.4377,12.3355,12.3984,1062600.0
2008-09-23 15:00:00,15.77,15.85,15.71,15.71,902800.0,12.4063,12.4692,12.3591,12.3591,902800.0
2008-09-23 15:30:00,15.72,15.74,15.56,15.63,1101000.0,12.3669,12.3827,12.2411,12.2961,1101000.0
2008-09-23 16:00:00,15.5,15.79,15.5,15.79,13800.0,12.1939,12.422,12.1939,12.422,13800.0
2008-09-24 09:30:00,15.82,15.89,15.56,15.6,549600.0,12.4456,12.5007,12.2411,12.2725,549600.0
2008-09-24 10:00:00,15.59,15.6,15.49,15.58,706600.0,12.2647,12.2725,12.186,12.2568,706600.0
2008-09-24 10:30:00,15.58,15.81,15.58,15.81,738600.0,12.2568,12.4377,12.2568,12.4377,738600.0
2008-09-24 11:00:00,15.81,15.84,15.63,15.69,529200.0,12.4377,12.4613,12.2961,12.3433,529200.0
2008-09-24 11:30:00,15.69,15.73,15.55,15.59,431000.0,12.3433,12.3748,12.2332,12.2647,431000.0
2008-09-24 12:00:00,15.6,15.65,15.53,15.54,1018000.0,12.2725,12.3119,12.2175,12.2253,1018000.0
2008-09-24 12:30:00,15.55,15.64,15.54,15.6,367000.0,12.2332,12.304,12.2253,12.2725,367000.0
2008-09-24 13:00:00,15.6,15.72,15.59,15.68,382200.0,12.2725,12.3669,12.2647,12.3355,382200.0
2008-09-24 13:30:00,15.67,15.71,15.59,15.62,586000.0,12.3276,12.3591,12.2647,12.2883,586000.0
2008-09-24 14:00:00,15.62,15.66,15.59,15.65,467200.0,12.2883,12.3197,12.2647,12.3119,467200.0
2008-09-24 14:30:00,15.66,15.75,15.61,15.63,387800.0,12.3197,12.3905,12.2804,12.2961,387800.0
2008-09-24 15:00:00,15.63,15.68,15.53,15.59,633800.0,12.2961,12.3355,12.2175,12.2647,633800.0
2008-09-24 15:30:00,15.59,15.63,15.46,15.5,1780200.0,12.2647,12.2961,12.1624,12.1939,1780200.0
2008-09-24 16:00:00,15.5,15.5,15.5,15.5,0.0,12.1939,12.1939,12.1939,12.1939,0.0
2008-09-25 09:30:00,15.34,15.9,15.34,15.87,837000.0,12.068,12.5085,12.068,12.4849,837000.0
2008-09-25 10:00:00,15.88,16.06,15.83,15.97,2038200.0,12.4928,12.6344,12.4535,12.5636,2038200.0
2008-09-25 10:30:00,15.97,15.99,15.83,15.84,509600.0,12.5636,12.5793,12.4535,12.4613,509600.0
2008-09-25 11:00:00,15.84,15.97,15.81,15.97,318200.0,12.4613,12.5636,12.4377,12.5636,318200.0
2008-09-25 11:30:00,15.96,15.99,15.94,15.96,122000.0,12.5557,12.5793,12.54,12.5557,122000.0
2008-09-25 12:00:00,15.96,16.0,15.95,15.97,378400.0,12.5557,12.5872,12.5479,12.5636,378400.0
2008-09-25 12:30:00,15.97,15.99,15.95,15.97,598200.0,12.5636,12.5793,12.5479,12.5636,598200.0
2008-09-25 13:00:00,15.97,16.04,15.9,15.93,518400.0,12.5636,12.6187,12.5085,12.5321,518400.0
2008-09-25 13:30:00,15.96,16.06,15.96,16.0,914000.0,12.5557,12.6344,12.5557,12.5872,914000.0
2008-09-25 14:00:00,16.0,16.0,15.83,15.85,636600.0,12.5872,12.5872,12.4535,12.4692,636600.0
2008-09-25 14:30:00,15.85,15.88,15.83,15.88,80000.0,12.4692,12.4928,12.4535,12.4928,80000.0
2008-09-25 15:00:00,15.88,15.93,15.84,15.92,613800.0,12.4928,12.5321,12.4613,12.5243,613800.0
2008-09-25 15:30:00,15.92,15.93,15.8,15.83,1089000.0,12.5243,12.5321,12.4299,12.4535,1089000.0
2008-09-25 16:00:00,15.83,15.83,15.83,15.83,0.0,12.4535,12.4535,12.4535,12.4535,0.0
2008-09-26 09:30:00,15.72,15.83,15.48,15.74,1271400.0,12.3669,12.4535,12.1781,12.3827,1271400.0
2008-09-26 10:00:00,15.74,15.78,15.68,15.71,717200.0,12.3827,12.4141,12.3355,12.3591,717200.0
2008-09-26 10:30:00,15.71,15.86,15.71,15.83,291200.0,12.3591,12.4771,12.3591,12.4535,291200.0
2008-09-26 11:00:00,15.83,15.84,15.72,15.79,295200.0,12.4535,12.4613,12.3669,12.422,295200.0
2008-09-26 11:30:00,15.78,15.81,15.7,15.7,615600.0,12.4141,12.4377,12.3512,12.3512,615600.0
2008-09-26 12:00:00,15.7,15.74,15.66,15.71,155200.0,12.3512,12.3827,12.3197,12.3591,155200.0
2008-09-26 12:30:00,15.72,15.74,15.69,15.72,188600.0,12.3669,12.3827,12.3433,12.3669,188600.0
2008-09-26 13:00:00,15.72,15.86,15.72,15.81,708000.0,12.3669,12.4771,12.3669,12.4377,708000.0
2008-09-26 13:30:00,15.81,15.87,15.79,15.81,492600.0,12.4377,12.4849,12.422,12.4377,492600.0
2008-09-26 14:00:00,15.81,15.85,15.8,15.8,530200.0,12.4377,12.4692,12.4299,12.4299,530200.0
2008-09-26 14:30:00,15.8,15.84,15.76,15.76,588600.0,12.4299,12.4613,12.3984,12.3984,588600.0
2008-09-26 15:00:00,15.76,15.88,15.68,15.87,1209000.0,12.3984,12.4928,12.3355,12.4849,1209000.0
2008-09-26 15:30:00,15.88,16.0,15.85,16.0,1796400.0,12.4928,12.5872,12.4692,12.5872,1796400.0
2008-09-26 16:00:00,16.0,16.0,16.0,16.0,400.0,12.5872,12.5872,12.5872,12.5872,400.0
2008-09-29 09:30:00,15.76,15.76,15.39,15.47,1046200.0,12.3984,12.3984,12.1073,12.1703,1046200.0
2008-09-29 10:00:00,15.45,15.55,15.36,15.45,1170600.0,12.1545,12.2332,12.0837,12.1545,1170600.0
2008-09-29 10:30:00,15.45,15.5,15.42,15.46,665400.0,12.1545,12.1939,12.1309,12.1624,665400.0
2008-09-29 11:00:00,15.47,15.47,15.4,15.43,681800.0,12.1703,12.1703,12.1152,12.1388,681800.0
2008-09-29 11:30:00,15.43,15.44,15.35,15.42,655400.0,12.1388,12.1467,12.0759,12.1309,655400.0
2008-09-29 12:00:00,15.4,15.43,15.3,15.33,634200.0,12.1152,12.1388,12.0365,12.0601,634200.0
2008-09-29 12:30:00,15.31,15.44,15.29,15.38,525200.0,12.0444,12.1467,12.0286,12.0995,525200.0
2008-09-29 13:00:00,15.38,15.44,15.31,15.44,374600.0,12.0995,12.1467,12.0444,12.1467,374600.0
2008-09-29 13:30:00,15.43,15.46,14.99,15.11,1525200.0,12.1388,12.1624,11.7926,11.887,1525200.0
2008-09-29 14:00:00,15.12,15.29,14.97,15.1,2086200.0,11.8949,12.0286,11.7769,11.8792,2086200.0
2008-09-29 14:30:00,15.1,15.18,15.03,15.06,1220600.0,11.8792,11.9421,11.8241,11.8477,1220600.0
2008-09-29 15:00:00,15.06,15.11,14.79,14.83,2598400.0,11.8477,11.887,11.6353,11.6668,2598400.0
2008-09-29 15:30:00,14.85,15.11,14.77,15.09,2219600.0,11.6825,11.887,11.6196,11.8713,2219600.0
2008-09-29 16:00:00,15.09,15.09,15.09,15.09,0.0,11.8713,11.8713,11.8713,11.8713,0.0
2008-09-30 09:30:00,14.95,15.43,14.91,14.95,478800.0,11.7612,12.1388,11.7297,11.7612,478800.0
2008-09-30 10:00:00,14.94,15.02,14.88,14.93,388200.0,11.7533,11.8162,11.7061,11.7454,388200.0
2008-09-30 10:30:00,14.94,15.04,14.93,14.95,258400.0,11.7533,11.832,11.7454,11.7612,258400.0
2008-09-30 11:00:00,14.95,14.96,14.84,14.88,206000.0,11.7612,11.769,11.6746,11.7061,206000.0
2008-09-30 11:30:00,14.88,14.94,14.85,14.94,564400.0,11.7061,11.7533,11.6825,11.7533,564400.0
2008-09-30 12:00:00,14.94,14.96,14.83,14.84,376000.0,11.7533,11.769,11.6668,11.6746,376000.0
2008-09-30 12:30:00,14.85,14.93,14.83,14.93,697200.0,11.6825,11.7454,11.6668,11.7454,697200.0
2008-09-30 13:00:00,14.93,15.03,14.88,15.01,765400.0,11.7454,11.8241,11.7061,11.8084,765400.0
2008-09-30 13:30:00,15.01,15.05,14.99,15.03,598800.0,11.8084,11.8398,11.7926,11.8241,598800.0
2008-09-30 14:00:00,15.04,15.18,15.03,15.18,574400.0,11.832,11.9421,11.8241,11.9421,574400.0
2008-09-30 14:30:00,15.18,15.22,15.14,15.19,435600.0,11.9421,11.9736,11.9106,11.95,435600.0
2008-09-30 15:00:00,15.19,15.24,15.14,15.21,358200.0,11.95,11.9893,11.9106,11.9657,358200.0
2008-09-30 15:30:00,15.21,15.31,15.15,15.21,2464000.0,11.9657,12.0444,11.9185,11.9657,2464000.0
2008-09-30 16:00:00,15.2,15.2,15.2,15.2,400.0,11.9578,11.9578,11.9578,11.9578,400.0
2008-10-01 09:30:00,15.31,15.31,15.01,15.22,680600.0,12.0444,12.0444,11.8084,11.9736,680600.0
2008-10-01 10:00:00,15.21,15.21,15.03,15.07,1218400.0,11.9657,11.9657,11.8241,11.8556,1218400.0
2008-10-01 10:30:00,15.07,15.08,14.96,15.01,756000.0,11.8556,11.8634,11.769,11.8084,756000.0
2008-10-01 11:00:00,15.01,15.06,14.96,15.03,384200.0,11.8084,11.8477,11.769,11.8241,384200.0
2008-10-01 11:30:00,15.02,15.05,14.99,14.99,283000.0,11.8162,11.8398,11.7926,11.7926,283000.0
2008-10-01 12:00:00,14.99,15.12,14.97,15.06,475000.0,11.7926,11.8949,11.7769,11.8477,475000.0
2008-10-01 12:30:00,15.06,15.12,15.05,15.1,422000.0,11.8477,11.8949,11.8398,11.8792,422000.0
2008-10-01 13:00:00,15.1,15.1,14.97,15.02,317400.0,11.8792,11.8792,11.7769,11.8162,317400.0
2008-10-01 13:30:00,15.03,15.08,14.88,14.94,1136600.0,11.8241,11.8634,11.7061,11.7533,1136600.0
2008-10-01 14:00:00,14.94,15.06,14.9,15.05,447400.0,11.7533,11.8477,11.7218,11.8398,447400.0
2008-10-01 14:30:00,15.04,15.08,14.95,14.99,490400.0,11.832,11.8634,11.7612,11.7926,490400.0
2008-10-01 15:00:00,14.99,15.05,14.96,14.99,432800.0,11.7926,11.8398,11.769,11.7926,432800.0
2008-10-01 15:30:00,14.99,15.09,14.94,15.09,1119000.0,11.7926,11.8713,11.7533,11.8713,1119000.0
2008-10-01 16:00:00,15.09,15.25,14.91,14.91,12000.0,11.8713,11.9972,11.7297,11.7297,12000.0
2008-10-02 09:30:00,15.13,15.13,14.8,14.81,1208200.0,11.9028,11.9028,11.6432,11.651,1208200.0
2008-10-02 10:00:00,14.79,14.8,14.68,14.7,939800.0,11.6353,11.6432,11.5488,11.5645,939800.0
2008-10-02 10:30:00,14.7,14.74,14.65,14.69,212400.0,11.5645,11.596,11.5252,11.5566,212400.0
2008-10-02 11:00:00,14.69,14.71,14.53,14.58,1015800.0,11.5566,11.5724,11.4308,11.4701,1015800.0
2008-10-02 11:30:00,14.58,14.65,14.56,14.63,1143400.0,11.4701,11.5252,11.4544,11.5094,1143400.0
2008-10-02 12:00:00,14.63,14.67,14.62,14.65,816200.0,11.5094,11.5409,11.5016,11.5252,816200.0
2008-10-02 12:30:00,14.65,14.68,14.57,14.62,944200.0,11.5252,11.5488,11.4622,11.5016,944200.0
2008-10-02 13:00:00,14.61,14.61,14.52,14.53,746600.0,11.4937,11.4937,11.4229,11.4308,746600.0
2008-10-02 13:30:00,14.53,14.62,14.48,14.52,1286600.0,11.4308,11.5016,11.3914,11.4229,1286600.0
2008-10-02 14:00:00,14.52,14.57,14.46,14.49,676600.0,11.4229,11.4622,11.3757,11.3993,676600.0
2008-10-02 14:30:00,14.49,14.51,14.41,14.5,1472400.0,11.3993,11.415,11.3364,11.4072,1472400.0
2008-10-02 15:00:00,14.51,14.52,14.38,14.4,1106800.0,11.415,11.4229,11.3128,11.3285,1106800.0
2008-10-02 15:30:00,14.4,14.46,14.35,14.4,1777400.0,11.3285,11.3757,11.2892,11.3285,1777400.0
2008-10-02 16:00:00,14.31,14.31,14.31,14.31,800.0,11.2577,11.2577,11.2577,11.2577,800.0
2008-10-03 09:30:00,14.91,14.91,14.54,14.55,1231800.0,11.7297,11.7297,11.4386,11.4465,1231800.0
2008-10-03 10:00:00,14.56,14.61,14.43,14.46,1030000.0,11.4544,11.4937,11.3521,11.3757,1030000.0
2008-10-03 10:30:00,14.46,14.52,14.38,14.52,1426600.0,11.3757,11.4229,11.3128,11.4229,1426600.0
2008-10-03 11:00:00,14.52,14.56,14.49,14.54,700200.0,11.4229,11.4544,11.3993,11.4386,700200.0
2008-10-03 11:30:00,14.54,14.55,14.45,14.46,493200.0,11.4386,11.4465,11.3678,11.3757,493200.0
2008-10-03 12:00:00,14.46,14.49,14.41,14.46,807600.0,11.3757,11.3993,11.3364,11.3757,807600.0
2008-10-03 12:30:00,14.46,14.58,14.45,14.57,2517200.0,11.3757,11.4701,11.3678,11.4622,2517200.0
2008-10-03 13:00:00,14.57,14.62,14.35,14.37,2480200.0,11.4622,11.5016,11.2892,11.3049,2480200.0
2008-10-03 13:30:00,14.37,14.38,14.1,14.15,1353000.0,11.3049,11.3128,11.0925,11.1318,1353000.0
2008-10-03 14:00:00,14.17,14.19,14.01,14.03,1139800.0,11.1475,11.1633,11.0217,11.0374,1139800.0
2008-10-03 14:30:00,14.03,14.05,13.9,14.04,1205200.0,11.0374,11.0531,10.9351,11.0453,1205200.0
2008-10-03 15:00:00,14.04,14.1,13.95,13.97,1015800.0,11.0453,11.0925,10.9745,10.9902,1015800.0
2008-10-03 15:30:00,13.97,14.0,13.82,13.92,3213000.0,10.9902,11.0138,10.8722,10.9509,3213000.0
2008-10-03 16:00:00,13.93,13.93,13.8,13.8,800.0,10.9587,10.9587,10.8565,10.8565,800.0
2008-10-06 09:30:00,13.55,13.65,13.4,13.43,2741800.0,10.6598,10.7385,10.5418,10.5654,2741800.0
2008-10-06 10:00:00,13.42,13.44,13.19,13.24,1958800.0,10.5575,10.5733,10.3766,10.4159,1958800.0
2008-10-06 10:30:00,13.24,13.3,13.06,13.3,2287200.0,10.4159,10.4631,10.2743,10.4631,2287200.0
2008-10-06 11:00:00,13.31,13.57,13.3,13.5,2341800.0,10.471,10.6755,10.4631,10.6205,2341800.0
2008-10-06 11:30:00,13.5,13.51,13.38,13.43,745800.0,10.6205,10.6283,10.5261,10.5654,745800.0
2008-10-06 12:00:00,13.43,13.5,13.35,13.38,685600.0,10.5654,10.6205,10.5025,10.5261,685600.0
2008-10-06 12:30:00,13.38,13.4,13.25,13.28,802200.0,10.5261,10.5418,10.4238,10.4474,802200.0
2008-10-06 13:00:00,13.27,13.38,13.24,13.32,841600.0,10.4395,10.5261,10.4159,10.4789,841600.0
2008-10-06 13:30:00,13.32,13.32,13.18,13.24,858200.0,10.4789,10.4789,10.3687,10.4159,858200.0
2008-10-06 14:00:00,13.22,13.27,13.05,13.06,2020200.0,10.4002,10.4395,10.2664,10.2743,2020200.0
2008-10-06 14:30:00,13.07,13.18,12.99,13.13,1998000.0,10.2822,10.3687,10.2192,10.3294,1998000.0
2008-10-06 15:00:00,13.13,13.6,13.08,13.59,2569600.0,10.3294,10.6991,10.29,10.6913,2569600.0
2008-10-06 15:30:00,13.59,13.85,13.52,13.81,3772400.0,10.6913,10.8958,10.6362,10.8643,3772400.0
2008-10-06 16:00:00,13.77,13.85,13.56,13.58,45800.0,10.8329,10.8958,10.6677,10.6834,45800.0
2008-10-07 09:30:00,13.74,14.1,13.62,13.67,2328600.0,10.8093,11.0925,10.7149,10.7542,2328600.0
2008-10-07 10:00:00,13.67,13.86,13.55,13.85,1791000.0,10.7542,10.9037,10.6598,10.8958,1791000.0
2008-10-07 10:30:00,13.84,13.88,13.69,13.71,830000.0,10.8879,10.9194,10.7699,10.7857,830000.0
2008-10-07 11:00:00,13.72,13.72,13.51,13.54,2148000.0,10.7935,10.7935,10.6283,10.6519,2148000.0
2008-10-07 11:30:00,13.53,13.68,13.52,13.59,701800.0,10.6441,10.7621,10.6362,10.6913,701800.0
2008-10-07 12:00:00,13.59,13.59,13.36,13.4,528000.0,10.6913,10.6913,10.5103,10.5418,528000.0
2008-10-07 12:30:00,13.41,13.44,13.27,13.37,996200.0,10.5497,10.5733,10.4395,10.5182,996200.0
2008-10-07 13:00:00,13.37,13.5,13.21,13.28,1211200.0,10.5182,10.6205,10.3923,10.4474,1211200.0
2008-10-07 13:30:00,13.29,13.38,13.08,13.1,2082400.0,10.4552,10.5261,10.29,10.3058,2082400.0
2008-10-07 14:00:00,13.09,13.42,13.07,13.36,1031000.0,10.2979,10.5575,10.2822,10.5103,1031000.0
2008-10-07 14:30:00,13.35,13.46,13.22,13.22,1355600.0,10.5025,10.589,10.4002,10.4002,1355600.0
2008-10-07 15:00:00,13.24,13.24,12.96,13.07,2679000.0,10.4159,10.4159,10.1956,10.2822,2679000.0
2008-10-07 15:30:00,13.08,13.15,12.97,12.99,2553600.0,10.29,10.3451,10.2035,10.2192,2553600.0
2008-10-07 16:00:00,12.99,12.99,12.99,12.99,0.0,10.2192,10.2192,10.2192,10.2192,0.0
2008-10-08 09:30:00,12.34,13.38,12.34,13.27,2467800.0,9.7079,10.5261,9.7079,10.4395,2467800.0
2008-10-08 10:00:00,13.27,13.5,12.96,13.06,3304400.0,10.4395,10.6205,10.1956,10.2743,3304400.0
2008-10-08 10:30:00,13.07,13.13,12.85,12.97,2109600.0,10.2822,10.3294,10.1091,10.2035,2109600.0
2008-10-08 11:00:00,12.97,13.12,12.88,13.0,1464400.0,10.2035,10.3215,10.1327,10.2271,1464400.0
2008-10-08 11:30:00,13.02,13.03,12.76,12.97,749400.0,10.2428,10.2507,10.0383,10.2035,749400.0
2008-10-08 12:00:00,12.96,12.96,12.73,12.74,596600.0,10.1956,10.1956,10.0147,10.0226,596600.0
2008-10-08 12:30:00,12.75,12.85,12.66,12.8,522400.0,10.0304,10.1091,9.9596,10.0698,522400.0
2008-10-08 13:00:00,12.8,13.15,12.8,13.01,2589200.0,10.0698,10.3451,10.0698,10.235,2589200.0
2008-10-08 13:30:00,13.01,13.26,12.97,13.24,1312000.0,10.235,10.4316,10.2035,10.4159,1312000.0
2008-10-08 14:00:00,13.24,13.38,13.18,13.22,3633000.0,10.4159,10.5261,10.3687,10.4002,3633000.0
2008-10-08 14:30:00,13.22,13.3,13.11,13.19,1025000.0,10.4002,10.4631,10.3136,10.3766,1025000.0
2008-10-08 15:00:00,13.18,13.31,13.03,13.22,2505200.0,10.3687,10.471,10.2507,10.4002,2505200.0
2008-10-08 15:30:00,13.22,13.29,12.85,12.85,3303800.0,10.4002,10.4552,10.1091,10.1091,3303800.0
2008-10-08 16:00:00,12.85,12.85,12.85,12.85,100000.0,10.1091,10.1091,10.1091,10.1091,100000.0
2008-10-09 09:30:00,12.73,13.22,12.73,12.99,3594400.0,10.0147,10.4002,10.0147,10.2192,3594400.0
2008-10-09 10:00:00,13.0,13.03,12.77,12.78,2413200.0,10.2271,10.2507,10.0462,10.054,2413200.0
2008-10-09 10:30:00,12.78,12.88,12.65,12.69,1829600.0,10.054,10.1327,9.9518,9.9832,1829600.0
2008-10-09 11:00:00,12.68,12.81,12.53,12.74,1127800.0,9.9754,10.0776,9.8574,10.0226,1127800.0
2008-10-09 11:30:00,12.74,12.87,12.65,12.65,805600.0,10.0226,10.1248,9.9518,9.9518,805600.0
2008-10-09 12:00:00,12.65,12.83,12.6,12.72,1229800.0,9.9518,10.0934,9.9124,10.0068,1229800.0
2008-10-09 12:30:00,12.72,12.73,12.55,12.59,228200.0,10.0068,10.0147,9.8731,9.9046,228200.0
2008-10-09 13:00:00,12.6,12.74,12.56,12.67,553400.0,9.9124,10.0226,9.881,9.9675,553400.0
2008-10-09 13:30:00,12.67,12.75,12.6,12.63,883400.0,9.9675,10.0304,9.9124,9.936,883400.0
2008-10-09 14:00:00,12.65,12.67,12.43,12.44,909600.0,9.9518,9.9675,9.7787,9.7866,909600.0
2008-10-09 14:30:00,12.45,12.47,12.22,12.22,2176200.0,9.7944,9.8102,9.6135,9.6135,2176200.0
2008-10-09 15:00:00,12.22,12.24,12.0,12.0,2066200.0,9.6135,9.6292,9.4404,9.4404,2066200.0
2008-10-09 15:30:00,12.02,12.06,11.69,11.86,3955400.0,9.4561,9.4876,9.1965,9.3303,3955400.0
2008-10-09 16:00:00,11.86,11.86,11.86,11.86,0.0,9.3303,9.3303,9.3303,9.3303,0.0
2008-10-10 09:30:00,11.02,11.8,10.83,11.53,2763000.0,8.6694,9.2831,8.52,9.0707,2763000.0
2008-10-10 10:00:00,11.53,12.12,11.51,11.8,1940800.0,9.0707,9.5348,9.0549,9.2831,1940800.0
2008-10-10 10:30:00,11.81,11.82,11.35,11.52,1935200.0,9.2909,9.2988,8.9291,9.0628,1935200.0
2008-10-10 11:00:00,11.53,11.61,11.29,11.35,966200.0,9.0707,9.1336,8.8818,8.9291,966200.0
2008-10-10 11:30:00,11.36,11.42,11.18,11.29,2130400.0,8.9369,8.9841,8.7953,8.8818,2130400.0
2008-10-10 12:00:00,11.28,11.55,11.26,11.36,1324800.0,8.874,9.0864,8.8582,8.9369,1324800.0
2008-10-10 12:30:00,11.35,11.51,11.27,11.4,703200.0,8.9291,9.0549,8.8661,8.9684,703200.0
2008-10-10 13:00:00,11.41,11.41,11.16,11.29,1513600.0,8.9763,8.9763,8.7796,8.8818,1513600.0
2008-10-10 13:30:00,11.29,11.3,11.08,11.21,918200.0,8.8818,8.8897,8.7166,8.8189,918200.0
2008-10-10 14:00:00,11.21,11.51,11.18,11.22,3399000.0,8.8189,9.0549,8.7953,8.8268,3399000.0
2008-10-10 14:30:00,11.24,11.4,11.2,11.35,4718800.0,8.8425,8.9684,8.811,8.9291,4718800.0
2008-10-10 15:00:00,11.34,11.89,11.3,11.86,2943200.0,8.9212,9.3539,8.8897,9.3303,2943200.0
2008-10-10 15:30:00,11.86,12.31,11.72,11.97,5309200.0,9.3303,9.6843,9.2201,9.4168,5309200.0
2008-10-10 16:00:00,11.49,12.0,11.49,12.0,22000.0,9.0392,9.4404,9.0392,9.4404,22000.0
2008-10-13 09:30:00,12.26,12.55,12.24,12.28,1589400.0,9.6449,9.8731,9.6292,9.6607,1589400.0
2008-10-13 10:00:00,12.29,12.37,12.17,12.35,1739800.0,9.6685,9.7315,9.5741,9.7158,1739800.0
2008-10-13 10:30:00,12.35,12.42,12.26,12.36,1389600.0,9.7158,9.7708,9.6449,9.7236,1389600.0
2008-10-13 11:00:00,12.35,12.4,12.32,12.37,396400.0,9.7158,9.7551,9.6921,9.7315,396400.0
2008-10-13 11:30:00,12.38,12.43,12.35,12.35,866800.0,9.7394,9.7787,9.7158,9.7158,866800.0
2008-10-13 12:00:00,12.35,12.42,12.33,12.42,274800.0,9.7158,9.7708,9.7,9.7708,274800.0
2008-10-13 12:30:00,12.41,12.42,12.35,12.39,353800.0,9.763,9.7708,9.7158,9.7472,353800.0
2008-10-13 13:00:00,12.39,12.4,12.36,12.37,216600.0,9.7472,9.7551,9.7236,9.7315,216600.0
2008-10-13 13:30:00,12.38,12.39,12.29,12.3,330000.0,9.7394,9.7472,9.6685,9.6764,330000.0
2008-10-13 14:00:00,12.29,12.33,12.23,12.23,906400.0,9.6685,9.7,9.6213,9.6213,906400.0
2008-10-13 14:30:00,12.23,12.37,12.22,12.36,449000.0,9.6213,9.7315,9.6135,9.7236,449000.0
2008-10-13 15:00:00,12.36,12.43,12.34,12.4,408200.0,9.7236,9.7787,9.7079,9.7551,408200.0
2008-10-13 15:30:00,12.4,12.64,12.37,12.64,2368200.0,9.7551,9.9439,9.7315,9.9439,2368200.0
2008-10-13 16:00:00,12.61,12.63,12.37,12.37,28400.0,9.9203,9.936,9.7315,9.7315,28400.0
2008-10-14 09:30:00,13.24,13.48,12.4,12.41,1740600.0,10.4159,10.6047,9.7551,9.763,1740600.0
2008-10-14 10:00:00,12.4,12.65,12.4,12.51,1341600.0,9.7551,9.9518,9.7551,9.8416,1341600.0
2008-10-14 10:30:00,12.52,12.54,12.19,12.42,1136200.0,9.8495,9.8652,9.5899,9.7708,1136200.0
2008-10-14 11:00:00,12.42,12.56,12.31,12.51,854000.0,9.7708,9.881,9.6843,9.8416,854000.0
2008-10-14 11:30:00,12.51,12.53,12.33,12.34,553600.0,9.8416,9.8574,9.7,9.7079,553600.0
2008-10-14 12:00:00,12.34,12.43,12.26,12.43,1099800.0,9.7079,9.7787,9.6449,9.7787,1099800.0
2008-10-14 12:30:00,12.42,12.45,12.36,12.38,865800.0,9.7708,9.7944,9.7236,9.7394,865800.0
2008-10-14 13:00:00,12.37,12.4,12.33,12.38,1132800.0,9.7315,9.7551,9.7,9.7394,1132800.0
2008-10-14 13:30:00,12.38,12.41,12.27,12.29,1454800.0,9.7394,9.763,9.6528,9.6685,1454800.0
2008-10-14 14:00:00,12.28,12.3,11.97,12.07,927000.0,9.6607,9.6764,9.4168,9.4955,927000.0
2008-10-14 14:30:00,12.08,12.1,11.74,11.8,1543600.0,9.5033,9.5191,9.2359,9.2831,1543600.0
2008-10-14 15:00:00,11.81,12.08,11.77,12.04,1115400.0,9.2909,9.5033,9.2595,9.4719,1115400.0
2008-10-14 15:30:00,12.05,12.22,11.96,12.05,1515000.0,9.4797,9.6135,9.4089,9.4797,1515000.0
2008-10-14 16:00:00,12.26,12.26,11.85,11.86,20800.0,9.6449,9.6449,9.3224,9.3303,20800.0
2008-10-15 09:30:00,11.7,11.99,11.54,11.61,3381600.0,9.2044,9.4325,9.0785,9.1336,3381600.0
2008-10-15 10:00:00,11.6,11.6,11.43,11.44,2182600.0,9.1257,9.1257,8.992,8.9999,2182600.0
2008-10-15 10:30:00,11.44,11.55,11.27,11.3,1921400.0,8.9999,9.0864,8.8661,8.8897,1921400.0
2008-10-15 11:00:00,11.31,11.43,11.29,11.36,723800.0,8.8976,8.992,8.8818,8.9369,723800.0
2008-10-15 11:30:00,11.36,11.4,11.31,11.37,844800.0,8.9369,8.9684,8.8976,8.9448,844800.0
2008-10-15 12:00:00,11.36,11.4,11.29,11.34,314800.0,8.9369,8.9684,8.8818,8.9212,314800.0
2008-10-15 12:30:00,11.35,11.46,11.35,11.4,437400.0,8.9291,9.0156,8.9291,8.9684,437400.0
2008-10-15 13:00:00,11.4,11.42,11.29,11.3,384400.0,8.9684,8.9841,8.8818,8.8897,384400.0
2008-10-15 13:30:00,11.31,11.31,11.13,11.13,466400.0,8.8976,8.8976,8.756,8.756,466400.0
2008-10-15 14:00:00,11.13,11.21,11.06,11.2,345000.0,8.756,8.8189,8.7009,8.811,345000.0
2008-10-15 14:30:00,11.2,11.3,11.18,11.22,487400.0,8.811,8.8897,8.7953,8.8268,487400.0
2008-10-15 15:00:00,11.22,11.32,11.15,11.17,618200.0,8.8268,8.9054,8.7717,8.7874,618200.0
2008-10-15 15:30:00,11.18,11.18,10.86,10.88,1080000.0,8.7953,8.7953,8.5436,8.5593,1080000.0
2008-10-15 16:00:00,10.88,11.08,10.63,10.63,1800.0,8.5593,8.7166,8.3626,8.3626,1800.0
2008-10-16 09:30:00,11.2,11.2,10.76,11.1,1679800.0,8.811,8.811,8.4649,8.7324,1679800.0
2008-10-16 10:00:00,11.1,11.1,10.68,10.69,1303200.0,8.7324,8.7324,8.402,8.4098,1303200.0
2008-10-16 10:30:00,10.68,10.71,10.54,10.56,865000.0,8.402,8.4256,8.2918,8.3076,865000.0
2008-10-16 11:00:00,10.56,10.64,10.43,10.59,739000.0,8.3076,8.3705,8.2053,8.3312,739000.0
2008-10-16 11:30:00,10.58,10.93,10.58,10.84,1350200.0,8.3233,8.5986,8.3233,8.5278,1350200.0
2008-10-16 12:00:00,10.83,11.23,10.77,10.97,1071800.0,8.52,8.8346,8.4728,8.6301,1071800.0
2008-10-16 12:30:00,10.96,11.02,10.82,10.86,557400.0,8.6222,8.6694,8.5121,8.5436,557400.0
2008-10-16 13:00:00,10.85,11.01,10.83,10.94,428400.0,8.5357,8.6616,8.52,8.6065,428400.0
2008-10-16 13:30:00,10.94,11.12,10.82,11.07,500600.0,8.6065,8.7481,8.5121,8.7088,500600.0
2008-10-16 14:00:00,11.08,11.08,10.93,10.96,2060400.0,8.7166,8.7166,8.5986,8.6222,2060400.0
2008-10-16 14:30:00,10.96,11.12,10.92,11.04,4063400.0,8.6222,8.7481,8.5908,8.6852,4063400.0
2008-10-16 15:00:00,11.05,11.34,11.01,11.21,1764800.0,8.693,8.9212,8.6616,8.8189,1764800.0
2008-10-16 15:30:00,11.22,11.38,10.88,11.36,4591000.0,8.8268,8.9527,8.5593,8.9369,4591000.0
2008-10-16 16:00:00,11.35,11.35,11.3,11.3,2400.0,8.9291,8.9291,8.8897,8.8897,2400.0
2008-10-17 09:30:00,10.94,11.24,10.94,11.24,2059800.0,8.6065,8.8425,8.6065,8.8425,2059800.0
2008-10-17 10:00:00,11.24,11.3,11.15,11.24,942000.0,8.8425,8.8897,8.7717,8.8425,942000.0
2008-10-17 10:30:00,11.24,11.36,11.13,11.28,1235200.0,8.8425,8.9369,8.756,8.874,1235200.0
2008-10-17 11:00:00,11.28,11.37,11.23,11.25,440000.0,8.874,8.9448,8.8346,8.8504,440000.0
2008-10-17 11:30:00,11.24,11.29,11.21,11.22,602400.0,8.8425,8.8818,8.8189,8.8268,602400.0
2008-10-17 12:00:00,11.22,11.31,11.22,11.28,318200.0,8.8268,8.8976,8.8268,8.874,318200.0
2008-10-17 12:30:00,11.28,11.47,11.22,11.47,1769600.0,8.874,9.0235,8.8268,9.0235,1769600.0
2008-10-17 13:00:00,11.47,11.56,11.37,11.49,1233600.0,9.0235,9.0943,8.9448,9.0392,1233600.0
2008-10-17 13:30:00,11.49,11.68,11.25,11.56,2814800.0,9.0392,9.1887,8.8504,9.0943,2814800.0
2008-10-17 14:00:00,11.56,11.63,11.38,11.43,819800.0,9.0943,9.1493,8.9527,8.992,819800.0
2008-10-17 14:30:00,11.43,11.51,11.3,11.39,1101200.0,8.992,9.0549,8.8897,8.9605,1101200.0
2008-10-17 15:00:00,11.41,11.53,11.19,11.38,940600.0,8.9763,9.0707,8.8032,8.9527,940600.0
2008-10-17 15:30:00,11.38,11.47,11.27,11.31,2071000.0,8.9527,9.0235,8.8661,8.8976,2071000.0
2008-10-17 16:00:00,11.38,11.38,11.28,11.38,37000.0,8.9527,8.9527,8.874,8.9527,37000.0
2008-10-20 09:30:00,11.5,11.5,11.34,11.49,561000.0,9.0471,9.0471,8.9212,9.0392,561000.0
2008-10-20 10:00:00,11.5,11.58,11.31,11.31,817600.0,9.0471,9.11,8.8976,8.8976,817600.0
2008-10-20 10:30:00,11.31,11.42,11.22,11.29,650200.0,8.8976,8.9841,8.8268,8.8818,650200.0
2008-10-20 11:00:00,11.28,11.3,11.13,11.19,824200.0,8.874,8.8897,8.756,8.8032,824200.0
2008-10-20 11:30:00,11.19,11.35,11.16,11.28,655800.0,8.8032,8.9291,8.7796,8.874,655800.0
2008-10-20 12:00:00,11.27,11.32,11.22,11.28,513200.0,8.8661,8.9054,8.8268,8.874,513200.0
2008-10-20 12:30:00,11.27,11.3,11.19,11.2,306600.0,8.8661,8.8897,8.8032,8.811,306600.0
2008-10-20 13:00:00,11.2,11.22,11.14,11.22,442800.0,8.811,8.8268,8.7638,8.8268,442800.0
2008-10-20 13:30:00,11.22,11.24,11.17,11.17,500400.0,8.8268,8.8425,8.7874,8.7874,500400.0
2008-10-20 14:00:00,11.17,11.29,11.15,11.19,277000.0,8.7874,8.8818,8.7717,8.8032,277000.0
2008-10-20 14:30:00,11.19,11.29,11.15,11.27,233600.0,8.8032,8.8818,8.7717,8.8661,233600.0
2008-10-20 15:00:00,11.28,11.31,11.22,11.3,617200.0,8.874,8.8976,8.8268,8.8897,617200.0
2008-10-20 15:30:00,11.3,11.41,11.26,11.39,1106800.0,8.8897,8.9763,8.8582,8.9605,1106800.0
2008-10-20 16:00:00,11.39,11.39,11.39,11.39,0.0,8.9605,8.9605,8.9605,8.9605,0.0
2008-10-21 09:30:00,11.45,11.51,11.24,11.49,499000.0,9.0077,9.0549,8.8425,9.0392,499000.0
2008-10-21 10:00:00,11.49,11.64,11.47,11.56,806400.0,9.0392,9.1572,9.0235,9.0943,806400.0
2008-10-21 10:30:00,11.55,11.55,11.47,11.47,529200.0,9.0864,9.0864,9.0235,9.0235,529200.0
2008-10-21 11:00:00,11.47,11.48,11.42,11.43,141800.0,9.0235,9.0313,8.9841,8.992,141800.0
2008-10-21 11:30:00,11.43,11.47,11.24,11.25,362000.0,8.992,9.0235,8.8425,8.8504,362000.0
2008-10-21 12:00:00,11.24,11.31,11.22,11.29,535800.0,8.8425,8.8976,8.8268,8.8818,535800.0
2008-10-21 12:30:00,11.29,11.34,11.17,11.17,198800.0,8.8818,8.9212,8.7874,8.7874,198800.0
2008-10-21 13:00:00,11.18,11.34,11.17,11.29,326600.0,8.7953,8.9212,8.7874,8.8818,326600.0
2008-10-21 13:30:00,11.28,11.36,11.24,11.27,563800.0,8.874,8.9369,8.8425,8.8661,563800.0
2008-10-21 14:00:00,11.27,11.35,11.25,11.35,314800.0,8.8661,8.9291,8.8504,8.9291,314800.0
2008-10-21 14:30:00,11.36,11.45,11.35,11.36,624800.0,8.9369,9.0077,8.9291,8.9369,624800.0
2008-10-21 15:00:00,11.38,11.43,11.21,11.24,546000.0,8.9527,8.992,8.8189,8.8425,546000.0
2008-10-21 15:30:00,11.24,11.29,11.13,11.15,533000.0,8.8425,8.8818,8.756,8.7717,533000.0
2008-10-21 16:00:00,11.15,11.15,11.15,11.15,0.0,8.7717,8.7717,8.7717,8.7717,0.0
2008-10-22 09:30:00,11.0,11.11,10.68,10.7,2253600.0,8.6537,8.7402,8.402,8.4177,2253600.0
2008-10-22 10:00:00,10.7,10.75,10.53,10.6,1873400.0,8.4177,8.457,8.284,8.339,1873400.0
2008-10-22 10:30:00,10.59,10.87,10.59,10.8,724800.0,8.3312,8.5514,8.3312,8.4964,724800.0
2008-10-22 11:00:00,10.8,10.8,10.66,10.73,900400.0,8.4964,8.4964,8.3862,8.4413,900400.0
2008-10-22 11:30:00,10.72,10.81,10.71,10.77,309200.0,8.4334,8.5042,8.4256,8.4728,309200.0
2008-10-22 12:00:00,10.77,10.81,10.73,10.78,545600.0,8.4728,8.5042,8.4413,8.4806,545600.0
2008-10-22 12:30:00,10.78,10.79,10.74,10.76,290800.0,8.4806,8.4885,8.4492,8.4649,290800.0
2008-10-22 13:00:00,10.75,10.76,10.61,10.63,349400.0,8.457,8.4649,8.3469,8.3626,349400.0
2008-10-22 13:30:00,10.63,10.65,10.54,10.6,408200.0,8.3626,8.3784,8.2918,8.339,408200.0
2008-10-22 14:00:00,10.59,10.66,10.54,10.65,404400.0,8.3312,8.3862,8.2918,8.3784,404400.0
2008-10-22 14:30:00,10.63,10.63,10.49,10.56,787400.0,8.3626,8.3626,8.2525,8.3076,787400.0
2008-10-22 15:00:00,10.56,10.59,10.42,10.43,1732200.0,8.3076,8.3312,8.1974,8.2053,1732200.0
2008-10-22 15:30:00,10.42,10.58,10.21,10.56,2746400.0,8.1974,8.3233,8.0322,8.3076,2746400.0
2008-10-22 16:00:00,10.56,10.8,10.55,10.8,5800.0,8.3076,8.4964,8.2997,8.4964,5800.0
2008-10-23 09:30:00,10.77,10.77,10.22,10.31,1410400.0,8.4728,8.4728,8.0401,8.1109,1410400.0
2008-10-23 10:00:00,10.3,10.4,10.27,10.29,1105800.0,8.103,8.1817,8.0794,8.0951,1105800.0
2008-10-23 10:30:00,10.29,10.56,10.28,10.56,558000.0,8.0951,8.3076,8.0873,8.3076,558000.0
2008-10-23 11:00:00,10.56,10.59,10.4,10.42,729400.0,8.3076,8.3312,8.1817,8.1974,729400.0
2008-10-23 11:30:00,10.42,10.46,10.34,10.38,483600.0,8.1974,8.2289,8.1345,8.166,483600.0
2008-10-23 12:00:00,10.38,10.39,10.13,10.15,1261200.0,8.166,8.1738,7.9693,7.985,1261200.0
2008-10-23 12:30:00,10.15,10.2,10.08,10.08,390400.0,7.985,8.0243,7.9299,7.9299,390400.0
2008-10-23 13:00:00,10.08,10.13,10.0,10.0,871600.0,7.9299,7.9693,7.867,7.867,871600.0
2008-10-23 13:30:00,10.0,10.04,9.92,9.96,552400.0,7.867,7.8985,7.8041,7.8355,552400.0
2008-10-23 14:00:00,9.96,9.96,9.74,9.88,420000.0,7.8355,7.8355,7.6625,7.7726,420000.0
2008-10-23 14:30:00,9.87,9.99,9.76,9.84,873600.0,7.7647,7.8591,7.6782,7.7411,873600.0
2008-10-23 15:00:00,9.84,10.1,9.79,10.04,1240800.0,7.7411,7.9457,7.7018,7.8985,1240800.0
2008-10-23 15:30:00,10.04,10.21,9.9,10.19,1867200.0,7.8985,8.0322,7.7883,8.0165,1867200.0
2008-10-23 16:00:00,10.19,10.19,10.19,10.19,0.0,8.0165,8.0165,8.0165,8.0165,0.0
2008-10-24 09:30:00,9.44,9.92,9.4,9.86,1621000.0,7.4265,7.8041,7.395,7.7569,1621000.0
2008-10-24 10:00:00,9.87,9.94,9.68,9.77,1397800.0,7.7647,7.8198,7.6153,7.6861,1397800.0
2008-10-24 10:30:00,9.76,9.95,9.74,9.92,770200.0,7.6782,7.8277,7.6625,7.8041,770200.0
2008-10-24 11:00:00,9.92,10.01,9.82,9.97,1062200.0,7.8041,7.8749,7.7254,7.8434,1062200.0
2008-10-24 11:30:00,9.99,10.15,9.97,10.03,1354800.0,7.8591,7.985,7.8434,7.8906,1354800.0
2008-10-24 12:00:00,10.03,10.06,9.93,9.93,515600.0,7.8906,7.9142,7.8119,7.8119,515600.0
2008-10-24 12:30:00,9.94,9.97,9.84,9.93,499600.0,7.8198,7.8434,7.7411,7.8119,499600.0
2008-10-24 13:00:00,9.94,10.01,9.92,9.93,355400.0,7.8198,7.8749,7.8041,7.8119,355400.0
2008-10-24 13:30:00,9.93,9.93,9.79,9.79,548000.0,7.8119,7.8119,7.7018,7.7018,548000.0
2008-10-24 14:00:00,9.79,9.9,9.76,9.83,422800.0,7.7018,7.7883,7.6782,7.7333,422800.0
2008-10-24 14:30:00,9.85,10.01,9.84,9.99,470200.0,7.749,7.8749,7.7411,7.8591,470200.0
2008-10-24 15:00:00,9.99,10.08,9.87,9.99,995600.0,7.8591,7.9299,7.7647,7.8591,995600.0
2008-10-24 15:30:00,9.99,9.99,9.85,9.88,930600.0,7.8591,7.8591,7.749,7.7726,930600.0
2008-10-24 16:00:00,9.88,9.88,9.88,9.88,400.0,7.7726,7.7726,7.7726,7.7726,400.0
2008-10-27 09:30:00,9.58,10.2,9.58,10.2,1958800.0,7.5366,8.0243,7.5366,8.0243,1958800.0
2008-10-27 10:00:00,10.2,10.36,10.01,10.01,1445000.0,8.0243,8.1502,7.8749,7.8749,1445000.0
2008-10-27 10:30:00,10.01,10.06,9.92,10.06,222600.0,7.8749,7.9142,7.8041,7.9142,222600.0
2008-10-27 11:00:00,10.08,10.18,10.02,10.09,1042200.0,7.9299,8.0086,7.8827,7.9378,1042200.0
2008-10-27 11:30:00,10.09,10.13,10.03,10.05,635000.0,7.9378,7.9693,7.8906,7.9063,635000.0
2008-10-27 12:00:00,10.06,10.16,10.01,10.01,208600.0,7.9142,7.9929,7.8749,7.8749,208600.0
2008-10-27 12:30:00,10.01,10.13,9.99,10.13,76400.0,7.8749,7.9693,7.8591,7.9693,76400.0
2008-10-27 13:00:00,10.13,10.13,10.05,10.1,107400.0,7.9693,7.9693,7.9063,7.9457,107400.0
2008-10-27 13:30:00,10.1,10.13,10.05,10.06,81600.0,7.9457,7.9693,7.9063,7.9142,81600.0
2008-10-27 14:00:00,10.06,10.06,9.92,9.92,183800.0,7.9142,7.9142,7.8041,7.8041,183800.0
2008-10-27 14:30:00,9.93,9.97,9.85,9.85,223800.0,7.8119,7.8434,7.749,7.749,223800.0
2008-10-27 15:00:00,9.85,9.95,9.84,9.87,348000.0,7.749,7.8277,7.7411,7.7647,348000.0
2008-10-27 15:30:00,9.9,9.95,9.64,9.67,1166600.0,7.7883,7.8277,7.5838,7.6074,1166600.0
2008-10-27 16:00:00,9.74,9.74,9.74,9.74,6800.0,7.6625,7.6625,7.6625,7.6625,6800.0
2008-10-28 09:30:00,9.77,10.13,9.77,10.06,1475200.0,7.6861,7.9693,7.6861,7.9142,1475200.0
2008-10-28 10:00:00,10.05,10.05,9.81,9.84,808200.0,7.9063,7.9063,7.7175,7.7411,808200.0
2008-10-28 10:30:00,9.83,9.86,9.56,9.58,908000.0,7.7333,7.7569,7.5209,7.5366,908000.0
2008-10-28 11:00:00,9.58,9.72,9.58,9.69,517600.0,7.5366,7.6467,7.5366,7.6231,517600.0
2008-10-28 11:30:00,9.68,9.79,9.68,9.76,424000.0,7.6153,7.7018,7.6153,7.6782,424000.0
2008-10-28 12:00:00,9.77,9.81,9.72,9.78,156000.0,7.6861,7.7175,7.6467,7.6939,156000.0
2008-10-28 12:30:00,9.78,9.88,9.77,9.87,330000.0,7.6939,7.7726,7.6861,7.7647,330000.0
2008-10-28 13:00:00,9.86,9.97,9.86,9.93,397000.0,7.7569,7.8434,7.7569,7.8119,397000.0
2008-10-28 13:30:00,9.92,9.93,9.85,9.88,51000.0,7.8041,7.8119,7.749,7.7726,51000.0
2008-10-28 14:00:00,9.87,10.05,9.87,10.05,331800.0,7.7647,7.9063,7.7647,7.9063,331800.0
2008-10-28 14:30:00,10.05,10.4,10.05,10.31,1915000.0,7.9063,8.1817,7.9063,8.1109,1915000.0
2008-10-28 15:00:00,10.31,10.59,10.26,10.59,1604200.0,8.1109,8.3312,8.0715,8.3312,1604200.0
2008-10-28 15:30:00,10.56,10.78,10.33,10.77,2738600.0,8.3076,8.4806,8.1266,8.4728,2738600.0
2008-10-28 16:00:00,10.76,10.78,10.59,10.59,65200.0,8.4649,8.4806,8.3312,8.3312,65200.0
2008-10-29 09:30:00,10.77,10.77,10.47,10.55,627200.0,8.4728,8.4728,8.2368,8.2997,627200.0
2008-10-29 10:00:00,10.54,10.85,10.49,10.81,2229600.0,8.2918,8.5357,8.2525,8.5042,2229600.0
2008-10-29 10:30:00,10.79,10.81,10.63,10.67,917600.0,8.4885,8.5042,8.3626,8.3941,917600.0
2008-10-29 11:00:00,10.66,10.76,10.66,10.76,38000.0,8.3862,8.4649,8.3862,8.4649,38000.0
2008-10-29 11:30:00,10.76,10.83,10.74,10.83,123800.0,8.4649,8.52,8.4492,8.52,123800.0
2008-10-29 12:00:00,10.84,10.88,10.8,10.88,205600.0,8.5278,8.5593,8.4964,8.5593,205600.0
2008-10-29 12:30:00,10.88,10.99,10.88,10.94,879200.0,8.5593,8.6458,8.5593,8.6065,879200.0
2008-10-29 13:00:00,10.95,11.02,10.94,11.01,148400.0,8.6144,8.6694,8.6065,8.6616,148400.0
2008-10-29 13:30:00,11.01,11.13,11.01,11.04,345200.0,8.6616,8.756,8.6616,8.6852,345200.0
2008-10-29 14:00:00,11.04,11.1,10.88,10.9,1300200.0,8.6852,8.7324,8.5593,8.575,1300200.0
2008-10-29 14:30:00,10.91,11.11,10.75,11.08,605800.0,8.5829,8.7402,8.457,8.7166,605800.0
2008-10-29 15:00:00,11.1,11.51,11.01,11.38,1968800.0,8.7324,9.0549,8.6616,8.9527,1968800.0
2008-10-29 15:30:00,11.38,11.44,10.93,10.93,4338800.0,8.9527,8.9999,8.5986,8.5986,4338800.0
2008-10-29 16:00:00,10.97,10.99,10.84,10.84,82000.0,8.6301,8.6458,8.5278,8.5278,82000.0
2008-10-30 09:30:00,11.09,11.59,11.09,11.42,2040400.0,8.7245,9.1179,8.7245,8.9841,2040400.0
2008-10-30 10:00:00,11.43,11.5,11.18,11.18,2633800.0,8.992,9.0471,8.7953,8.7953,2633800.0
2008-10-30 10:30:00,11.18,11.22,11.09,11.18,423400.0,8.7953,8.8268,8.7245,8.7953,423400.0
2008-10-30 11:00:00,11.18,11.29,11.13,11.13,175600.0,8.7953,8.8818,8.756,8.756,175600.0
2008-10-30 11:30:00,11.15,11.17,10.98,11.03,84400.0,8.7717,8.7874,8.638,8.6773,84400.0
2008-10-30 12:00:00,11.03,11.1,10.99,11.01,127200.0,8.6773,8.7324,8.6458,8.6616,127200.0
2008-10-30 12:30:00,11.02,11.11,11.01,11.02,128600.0,8.6694,8.7402,8.6616,8.6694,128600.0
2008-10-30 13:00:00,11.01,11.12,11.0,11.03,255400.0,8.6616,8.7481,8.6537,8.6773,255400.0
2008-10-30 13:30:00,11.03,11.06,10.96,11.05,207200.0,8.6773,8.7009,8.6222,8.693,207200.0
2008-10-30 14:00:00,11.04,11.15,11.01,11.1,390200.0,8.6852,8.7717,8.6616,8.7324,390200.0
2008-10-30 14:30:00,11.07,11.13,11.03,11.1,687200.0,8.7088,8.756,8.6773,8.7324,687200.0
2008-10-30 15:00:00,11.12,11.22,11.06,11.16,1403400.0,8.7481,8.8268,8.7009,8.7796,1403400.0
2008-10-30 15:30:00,11.17,11.26,11.06,11.24,1580200.0,8.7874,8.8582,8.7009,8.8425,1580200.0
2008-10-30 16:00:00,11.24,11.24,11.23,11.23,12000.0,8.8425,8.8425,8.8346,8.8346,12000.0
2008-10-31 09:30:00,11.15,11.34,11.1,11.24,577200.0,8.7717,8.9212,8.7324,8.8425,577200.0
2008-10-31 10:00:00,11.26,11.31,11.22,11.26,604400.0,8.8582,8.8976,8.8268,8.8582,604400.0
2008-10-31 10:30:00,11.25,11.33,11.22,11.33,522800.0,8.8504,8.9133,8.8268,8.9133,522800.0
2008-10-31 11:00:00,11.33,11.49,11.33,11.46,375400.0,8.9133,9.0392,8.9133,9.0156,375400.0
2008-10-31 11:30:00,11.47,11.52,11.44,11.49,516200.0,9.0235,9.0628,8.9999,9.0392,516200.0
2008-10-31 12:00:00,11.49,11.49,11.42,11.47,538400.0,9.0392,9.0392,8.9841,9.0235,538400.0
2008-10-31 12:30:00,11.47,11.52,11.43,11.52,684800.0,9.0235,9.0628,8.992,9.0628,684800.0
2008-10-31 13:00:00,11.52,11.73,11.52,11.71,652800.0,9.0628,9.228,9.0628,9.2123,652800.0
2008-10-31 13:30:00,11.71,11.8,11.68,11.7,1447200.0,9.2123,9.2831,9.1887,9.2044,1447200.0
2008-10-31 14:00:00,11.7,11.81,11.66,11.71,924400.0,9.2044,9.2909,9.1729,9.2123,924400.0
2008-10-31 14:30:00,11.72,11.75,11.66,11.74,302400.0,9.2201,9.2437,9.1729,9.2359,302400.0
2008-10-31 15:00:00,11.75,11.81,11.45,11.45,1333600.0,9.2437,9.2909,9.0077,9.0077,1333600.0
2008-10-31 15:30:00,11.45,11.61,11.38,11.61,2815000.0,9.0077,9.1336,8.9527,9.1336,2815000.0
2008-10-31 16:00:00,11.6,11.6,11.4,11.49,20200.0,9.1257,9.1257,8.9684,9.0392,20200.0
2008-11-03 09:30:00,11.46,11.68,11.46,11.61,523200.0,9.0156,9.1887,9.0156,9.1336,523200.0
2008-11-03 10:00:00,11.6,11.62,11.45,11.47,959800.0,9.1257,9.1415,9.0077,9.0235,959800.0
2008-11-03 10:30:00,11.46,11.58,11.43,11.53,512200.0,9.0156,9.11,8.992,9.0707,512200.0
2008-11-03 11:00:00,11.53,11.56,11.45,11.47,583400.0,9.0707,9.0943,9.0077,9.0235,583400.0
2008-11-03 11:30:00,11.47,11.5,11.44,11.47,163200.0,9.0235,9.0471,8.9999,9.0235,163200.0
2008-11-03 12:00:00,11.47,11.47,11.39,11.43,237800.0,9.0235,9.0235,8.9605,8.992,237800.0
2008-11-03 12:30:00,11.42,11.43,11.33,11.34,485000.0,8.9841,8.992,8.9133,8.9212,485000.0
2008-11-03 13:00:00,11.34,11.4,11.33,11.34,90000.0,8.9212,8.9684,8.9133,8.9212,90000.0
2008-11-03 13:30:00,11.34,11.34,11.26,11.26,222400.0,8.9212,8.9212,8.8582,8.8582,222400.0
2008-11-03 14:00:00,11.26,11.26,11.11,11.21,1580000.0,8.8582,8.8582,8.7402,8.8189,1580000.0
2008-11-03 14:30:00,11.22,11.26,11.19,11.22,129200.0,8.8268,8.8582,8.8032,8.8268,129200.0
2008-11-03 15:00:00,11.22,11.24,11.16,11.22,491800.0,8.8268,8.8425,8.7796,8.8268,491800.0
2008-11-03 15:30:00,11.24,11.31,11.18,11.2,2789400.0,8.8425,8.8976,8.7953,8.811,2789400.0
2008-11-03 16:00:00,11.12,11.18,11.12,11.18,102200.0,8.7481,8.7953,8.7481,8.7953,102200.0
2008-11-04 09:30:00,11.56,11.58,11.02,11.05,1535600.0,9.0943,9.11,8.6694,8.693,1535600.0
2008-11-04 10:00:00,11.04,11.16,11.02,11.16,399200.0,8.6852,8.7796,8.6694,8.7796,399200.0
2008-11-04 10:30:00,11.17,11.36,11.17,11.34,679200.0,8.7874,8.9369,8.7874,8.9212,679200.0
2008-11-04 11:00:00,11.34,11.41,11.31,11.32,715800.0,8.9212,8.9763,8.8976,8.9054,715800.0
2008-11-04 11:30:00,11.32,11.37,11.28,11.35,236000.0,8.9054,8.9448,8.874,8.9291,236000.0
2008-11-04 12:00:00,11.36,11.37,11.31,11.32,150000.0,8.9369,8.9448,8.8976,8.9054,150000.0
2008-11-04 12:30:00,11.31,11.34,11.31,11.32,102400.0,8.8976,8.9212,8.8976,8.9054,102400.0
2008-11-04 13:00:00,11.32,11.35,11.3,11.33,234400.0,8.9054,8.9291,8.8897,8.9133,234400.0
2008-11-04 13:30:00,11.33,11.35,11.29,11.31,94600.0,8.9133,8.9291,8.8818,8.8976,94600.0
2008-11-04 14:00:00,11.31,11.31,11.23,11.28,254600.0,8.8976,8.8976,8.8346,8.874,254600.0
2008-11-04 14:30:00,11.28,11.31,11.2,11.22,426800.0,8.874,8.8976,8.811,8.8268,426800.0
2008-11-04 15:00:00,11.22,11.28,11.18,11.26,169400.0,8.8268,8.874,8.7953,8.8582,169400.0
2008-11-04 15:30:00,11.28,11.38,11.27,11.35,1242400.0,8.874,8.9527,8.8661,8.9291,1242400.0
2008-11-04 16:00:00,11.35,11.35,11.35,11.35,0.0,8.9291,8.9291,8.9291,8.9291,0.0
2008-11-05 09:30:00,11.06,11.29,10.88,10.89,2380800.0,8.7009,8.8818,8.5593,8.5672,2380800.0
2008-11-05 10:00:00,10.9,11.13,10.9,11.1,1015800.0,8.575,8.756,8.575,8.7324,1015800.0
2008-11-05 10:30:00,11.13,11.16,11.08,11.08,622200.0,8.756,8.7796,8.7166,8.7166,622200.0
2008-11-05 11:00:00,11.08,11.14,11.08,11.09,122600.0,8.7166,8.7638,8.7166,8.7245,122600.0
2008-11-05 11:30:00,11.09,11.09,11.0,11.03,246000.0,8.7245,8.7245,8.6537,8.6773,246000.0
2008-11-05 12:00:00,11.04,11.04,10.9,10.9,322200.0,8.6852,8.6852,8.575,8.575,322200.0
2008-11-05 12:30:00,10.91,10.94,10.86,10.93,392600.0,8.5829,8.6065,8.5436,8.5986,392600.0
2008-11-05 13:00:00,10.94,10.99,10.93,10.97,271800.0,8.6065,8.6458,8.5986,8.6301,271800.0
2008-11-05 13:30:00,10.98,10.98,10.93,10.94,121400.0,8.638,8.638,8.5986,8.6065,121400.0
2008-11-05 14:00:00,10.95,10.97,10.85,10.88,320600.0,8.6144,8.6301,8.5357,8.5593,320600.0
2008-11-05 14:30:00,10.88,10.95,10.87,10.9,207000.0,8.5593,8.6144,8.5514,8.575,207000.0
2008-11-05 15:00:00,10.9,10.95,10.79,10.81,471400.0,8.575,8.6144,8.4885,8.5042,471400.0
2008-11-05 15:30:00,10.8,10.9,10.69,10.74,1801400.0,8.4964,8.575,8.4098,8.4492,1801400.0
2008-11-05 16:00:00,10.61,10.61,10.52,10.53,17200.0,8.3469,8.3469,8.2761,8.284,17200.0
2008-11-06 09:30:00,10.46,10.97,10.46,10.8,3031000.0,8.2289,8.6301,8.2289,8.4964,3031000.0
2008-11-06 10:00:00,10.8,10.9,10.72,10.74,1014800.0,8.4964,8.575,8.4334,8.4492,1014800.0
2008-11-06 10:30:00,10.75,10.76,10.65,10.71,277400.0,8.457,8.4649,8.3784,8.4256,277400.0
2008-11-06 11:00:00,10.71,10.72,10.56,10.6,594400.0,8.4256,8.4334,8.3076,8.339,594400.0
2008-11-06 11:30:00,10.62,10.69,10.6,10.66,276200.0,8.3548,8.4098,8.339,8.3862,276200.0
2008-11-06 12:00:00,10.63,10.71,10.59,10.6,324400.0,8.3626,8.4256,8.3312,8.339,324400.0
2008-11-06 12:30:00,10.59,10.63,10.53,10.59,249600.0,8.3312,8.3626,8.284,8.3312,249600.0
2008-11-06 13:00:00,10.59,10.6,10.46,10.52,459200.0,8.3312,8.339,8.2289,8.2761,459200.0
2008-11-06 13:30:00,10.53,10.53,10.4,10.47,916200.0,8.284,8.284,8.1817,8.2368,916200.0
2008-11-06 14:00:00,10.45,10.57,10.45,10.51,1717800.0,8.221,8.3154,8.221,8.2682,1717800.0
2008-11-06 14:30:00,10.51,10.64,10.5,10.61,928800.0,8.2682,8.3705,8.2604,8.3469,928800.0
2008-11-06 15:00:00,10.61,10.62,10.41,10.44,1739800.0,8.3469,8.3548,8.1896,8.2132,1739800.0
2008-11-06 15:30:00,10.44,10.51,10.38,10.43,992800.0,8.2132,8.2682,8.166,8.2053,992800.0
2008-11-06 16:00:00,10.5,10.5,10.22,10.24,52400.0,8.2604,8.2604,8.0401,8.0558,52400.0
2008-11-07 09:30:00,10.45,10.59,10.3,10.36,505000.0,8.221,8.3312,8.103,8.1502,505000.0
2008-11-07 10:00:00,10.37,10.54,10.37,10.51,733600.0,8.1581,8.2918,8.1581,8.2682,733600.0
2008-11-07 10:30:00,10.53,10.65,10.52,10.53,911200.0,8.284,8.3784,8.2761,8.284,911200.0
2008-11-07 11:00:00,10.54,10.56,10.45,10.47,465800.0,8.2918,8.3076,8.221,8.2368,465800.0
2008-11-07 11:30:00,10.47,10.52,10.44,10.52,433200.0,8.2368,8.2761,8.2132,8.2761,433200.0
2008-11-07 12:00:00,10.52,10.57,10.48,10.48,399800.0,8.2761,8.3154,8.2446,8.2446,399800.0
2008-11-07 12:30:00,10.47,10.53,10.43,10.53,123600.0,8.2368,8.284,8.2053,8.284,123600.0
2008-11-07 13:00:00,10.53,10.53,10.46,10.49,60800.0,8.284,8.284,8.2289,8.2525,60800.0
2008-11-07 13:30:00,10.49,10.49,10.42,10.47,305400.0,8.2525,8.2525,8.1974,8.2368,305400.0
2008-11-07 14:00:00,10.47,10.47,10.41,10.43,208600.0,8.2368,8.2368,8.1896,8.2053,208600.0
2008-11-07 14:30:00,10.43,10.51,10.33,10.33,330000.0,8.2053,8.2682,8.1266,8.1266,330000.0
2008-11-07 15:00:00,10.31,10.4,10.24,10.25,1420400.0,8.1109,8.1817,8.0558,8.0637,1420400.0
2008-11-07 15:30:00,10.24,10.46,10.24,10.46,887400.0,8.0558,8.2289,8.0558,8.2289,887400.0
2008-11-07 16:00:00,10.51,10.51,10.51,10.51,400.0,8.2682,8.2682,8.2682,8.2682,400.0
2008-11-10 09:30:00,10.44,10.73,10.44,10.49,1883800.0,8.2132,8.4413,8.2132,8.2525,1883800.0
2008-11-10 10:00:00,10.52,10.54,10.42,10.44,430000.0,8.2761,8.2918,8.1974,8.2132,430000.0
2008-11-10 10:30:00,10.45,10.45,10.33,10.35,256200.0,8.221,8.221,8.1266,8.1423,256200.0
2008-11-10 11:00:00,10.35,10.38,10.27,10.37,228600.0,8.1423,8.166,8.0794,8.1581,228600.0
2008-11-10 11:30:00,10.37,10.37,10.22,10.22,96000.0,8.1581,8.1581,8.0401,8.0401,96000.0
2008-11-10 12:00:00,10.22,10.24,10.15,10.15,273000.0,8.0401,8.0558,7.985,7.985,273000.0
2008-11-10 12:30:00,10.15,10.17,10.06,10.09,335800.0,7.985,8.0007,7.9142,7.9378,335800.0
2008-11-10 13:00:00,10.08,10.17,10.06,10.17,139400.0,7.9299,8.0007,7.9142,8.0007,139400.0
2008-11-10 13:30:00,10.17,10.25,10.15,10.25,179800.0,8.0007,8.0637,7.985,8.0637,179800.0
2008-11-10 14:00:00,10.24,10.27,10.15,10.17,205600.0,8.0558,8.0794,7.985,8.0007,205600.0
2008-11-10 14:30:00,10.17,10.18,10.1,10.12,147400.0,8.0007,8.0086,7.9457,7.9614,147400.0
2008-11-10 15:00:00,10.1,10.17,10.02,10.04,526000.0,7.9457,8.0007,7.8827,7.8985,526000.0
2008-11-10 15:30:00,10.04,10.15,10.01,10.15,1009000.0,7.8985,7.985,7.8749,7.985,1009000.0
2008-11-10 16:00:00,10.12,10.13,10.0,10.13,4000.0,7.9614,7.9693,7.867,7.9693,4000.0
2008-11-11 09:30:00,9.92,9.97,9.66,9.67,1076800.0,7.8041,7.8434,7.5995,7.6074,1076800.0
2008-11-11 10:00:00,9.67,9.81,9.65,9.77,438400.0,7.6074,7.7175,7.5917,7.6861,438400.0
2008-11-11 10:30:00,9.77,9.8,9.71,9.71,171600.0,7.6861,7.7097,7.6389,7.6389,171600.0
2008-11-11 11:00:00,9.7,9.74,9.63,9.7,1031600.0,7.631,7.6625,7.5759,7.631,1031600.0
2008-11-11 11:30:00,9.7,9.71,9.64,9.66,414800.0,7.631,7.6389,7.5838,7.5995,414800.0
2008-11-11 12:00:00,9.66,9.68,9.63,9.68,577200.0,7.5995,7.6153,7.5759,7.6153,577200.0
2008-11-11 12:30:00,9.68,9.77,9.67,9.77,888000.0,7.6153,7.6861,7.6074,7.6861,888000.0
2008-11-11 13:00:00,9.77,9.79,9.74,9.75,108200.0,7.6861,7.7018,7.6625,7.6703,108200.0
2008-11-11 13:30:00,9.76,9.92,9.74,9.92,257400.0,7.6782,7.8041,7.6625,7.8041,257400.0
2008-11-11 14:00:00,9.91,10.06,9.83,10.06,510200.0,7.7962,7.9142,7.7333,7.9142,510200.0
2008-11-11 14:30:00,10.07,10.13,9.83,9.83,690400.0,7.9221,7.9693,7.7333,7.7333,690400.0
2008-11-11 15:00:00,9.82,9.95,9.81,9.86,546800.0,7.7254,7.8277,7.7175,7.7569,546800.0
2008-11-11 15:30:00,9.85,9.87,9.71,9.8,1165600.0,7.749,7.7647,7.6389,7.7097,1165600.0
2008-11-11 16:00:00,9.8,9.8,9.8,9.8,400.0,7.7097,7.7097,7.7097,7.7097,400.0
2008-11-12 09:30:00,9.59,9.62,9.44,9.59,883600.0,7.5445,7.5681,7.4265,7.5445,883600.0
2008-11-12 10:00:00,9.56,9.59,9.43,9.43,452600.0,7.5209,7.5445,7.4186,7.4186,452600.0
2008-11-12 10:30:00,9.43,9.46,9.34,9.42,708200.0,7.4186,7.4422,7.3478,7.4107,708200.0
2008-11-12 11:00:00,9.42,9.43,9.35,9.39,234400.0,7.4107,7.4186,7.3556,7.3871,234400.0
2008-11-12 11:30:00,9.4,9.4,9.31,9.34,165400.0,7.395,7.395,7.3242,7.3478,165400.0
2008-11-12 12:00:00,9.35,9.36,9.3,9.35,350600.0,7.3556,7.3635,7.3163,7.3556,350600.0
2008-11-12 12:30:00,9.35,9.44,9.33,9.44,522800.0,7.3556,7.4265,7.3399,7.4265,522800.0
2008-11-12 13:00:00,9.45,9.46,9.36,9.37,171400.0,7.4343,7.4422,7.3635,7.3714,171400.0
2008-11-12 13:30:00,9.36,9.39,9.3,9.31,589000.0,7.3635,7.3871,7.3163,7.3242,589000.0
2008-11-12 14:00:00,9.31,9.31,9.26,9.29,1083000.0,7.3242,7.3242,7.2848,7.3084,1083000.0
2008-11-12 14:30:00,9.28,9.32,9.27,9.27,483600.0,7.3006,7.332,7.2927,7.2927,483600.0
2008-11-12 15:00:00,9.27,9.29,9.24,9.26,850800.0,7.2927,7.3084,7.2691,7.2848,850800.0
2008-11-12 15:30:00,9.26,9.31,9.21,9.21,1159200.0,7.2848,7.3242,7.2455,7.2455,1159200.0
2008-11-12 16:00:00,9.4,9.4,9.25,9.25,1400.0,7.395,7.395,7.277,7.277,1400.0
2008-11-13 09:30:00,9.38,9.38,9.06,9.06,653400.0,7.3793,7.3793,7.1275,7.1275,653400.0
2008-11-13 10:00:00,9.06,9.29,9.06,9.27,975400.0,7.1275,7.3084,7.1275,7.2927,975400.0
2008-11-13 10:30:00,9.27,9.29,9.09,9.13,663600.0,7.2927,7.3084,7.1511,7.1826,663600.0
2008-11-13 11:00:00,9.13,9.17,9.05,9.13,240400.0,7.1826,7.214,7.1196,7.1826,240400.0
2008-11-13 11:30:00,9.13,9.14,9.04,9.05,399200.0,7.1826,7.1904,7.1118,7.1196,399200.0
2008-11-13 12:00:00,9.07,9.09,8.97,8.98,117600.0,7.1354,7.1511,7.0567,7.0646,117600.0
2008-11-13 12:30:00,8.97,8.97,8.65,8.65,1179800.0,7.0567,7.0567,6.805,6.805,1179800.0
2008-11-13 13:00:00,8.64,8.91,8.6,8.9,1944200.0,6.7971,7.0095,6.7656,7.0016,1944200.0
2008-11-13 13:30:00,8.92,9.13,8.87,8.96,1291600.0,7.0174,7.1826,6.978,7.0488,1291600.0
2008-11-13 14:00:00,8.96,9.35,8.95,9.34,2075600.0,7.0488,7.3556,7.041,7.3478,2075600.0
2008-11-13 14:30:00,9.33,9.53,9.24,9.45,1216200.0,7.3399,7.4973,7.2691,7.4343,1216200.0
2008-11-13 15:00:00,9.45,9.61,9.28,9.61,2334000.0,7.4343,7.5602,7.3006,7.5602,2334000.0
2008-11-13 15:30:00,9.61,9.9,9.61,9.9,4630400.0,7.5602,7.7883,7.5602,7.7883,4630400.0
2008-11-13 16:00:00,9.88,9.88,9.85,9.85,52600.0,7.7726,7.7726,7.749,7.749,52600.0
2008-11-14 09:30:00,9.55,9.89,9.53,9.81,1146200.0,7.513,7.7805,7.4973,7.7175,1146200.0
2008-11-14 10:00:00,9.83,9.85,9.58,9.63,496200.0,7.7333,7.749,7.5366,7.5759,496200.0
2008-11-14 10:30:00,9.63,9.63,9.46,9.48,245800.0,7.5759,7.5759,7.4422,7.4579,245800.0
2008-11-14 11:00:00,9.48,9.51,9.38,9.43,378600.0,7.4579,7.4815,7.3793,7.4186,378600.0
2008-11-14 11:30:00,9.42,9.43,9.31,9.33,307200.0,7.4107,7.4186,7.3242,7.3399,307200.0
2008-11-14 12:00:00,9.31,9.38,9.24,9.38,1001800.0,7.3242,7.3793,7.2691,7.3793,1001800.0
2008-11-14 12:30:00,9.37,9.51,9.31,9.49,810400.0,7.3714,7.4815,7.3242,7.4658,810400.0
2008-11-14 13:00:00,9.47,9.47,9.32,9.46,420200.0,7.4501,7.4501,7.332,7.4422,420200.0
2008-11-14 13:30:00,9.46,9.49,9.34,9.36,117200.0,7.4422,7.4658,7.3478,7.3635,117200.0
2008-11-14 14:00:00,9.34,9.56,9.34,9.49,257600.0,7.3478,7.5209,7.3478,7.4658,257600.0
2008-11-14 14:30:00,9.47,9.69,9.42,9.69,246000.0,7.4501,7.6231,7.4107,7.6231,246000.0
2008-11-14 15:00:00,9.71,9.72,9.42,9.46,359000.0,7.6389,7.6467,7.4107,7.4422,359000.0
2008-11-14 15:30:00,9.46,9.48,9.22,9.22,809800.0,7.4422,7.4579,7.2534,7.2534,809800.0
2008-11-14 16:00:00,9.4,9.4,9.4,9.4,200.0,7.395,7.395,7.395,7.395,200.0
2008-11-17 09:30:00,8.98,9.21,8.98,9.18,465200.0,7.0646,7.2455,7.0646,7.2219,465200.0
2008-11-17 10:00:00,9.15,9.15,8.97,9.01,327800.0,7.1983,7.1983,7.0567,7.0882,327800.0
2008-11-17 10:30:00,9.01,9.08,8.96,8.97,772600.0,7.0882,7.1432,7.0488,7.0567,772600.0
2008-11-17 11:00:00,8.97,9.04,8.97,9.02,526000.0,7.0567,7.1118,7.0567,7.096,526000.0
2008-11-17 11:30:00,9.01,9.13,8.96,9.12,366800.0,7.0882,7.1826,7.0488,7.1747,366800.0
2008-11-17 12:00:00,9.12,9.15,9.08,9.15,983200.0,7.1747,7.1983,7.1432,7.1983,983200.0
2008-11-17 12:30:00,9.15,9.17,9.05,9.05,1163600.0,7.1983,7.214,7.1196,7.1196,1163600.0
2008-11-17 13:00:00,9.05,9.08,8.99,9.08,686400.0,7.1196,7.1432,7.0724,7.1432,686400.0
2008-11-17 13:30:00,9.08,9.08,8.96,9.01,332600.0,7.1432,7.1432,7.0488,7.0882,332600.0
2008-11-17 14:00:00,9.01,9.06,8.94,8.95,367600.0,7.0882,7.1275,7.0331,7.041,367600.0
2008-11-17 14:30:00,8.96,9.02,8.89,8.94,697000.0,7.0488,7.096,6.9938,7.0331,697000.0
2008-11-17 15:00:00,8.94,9.04,8.91,8.97,964400.0,7.0331,7.1118,7.0095,7.0567,964400.0
2008-11-17 15:30:00,8.99,8.99,8.79,8.8,2060800.0,7.0724,7.0724,6.9151,6.923,2060800.0
2008-11-17 16:00:00,8.72,8.72,8.72,8.72,200.0,6.86,6.86,6.86,6.86,200.0
2008-11-18 09:30:00,8.72,8.99,8.72,8.83,638400.0,6.86,7.0724,6.86,6.9466,638400.0
2008-11-18 10:00:00,8.82,8.92,8.74,8.92,680000.0,6.9387,7.0174,6.8758,7.0174,680000.0
2008-11-18 10:30:00,8.91,8.91,8.75,8.78,695800.0,7.0095,7.0095,6.8836,6.9072,695800.0
2008-11-18 11:00:00,8.79,8.79,8.7,8.72,170600.0,6.9151,6.9151,6.8443,6.86,170600.0
2008-11-18 11:30:00,8.72,8.83,8.72,8.8,218400.0,6.86,6.9466,6.86,6.923,218400.0
2008-11-18 12:00:00,8.8,8.8,8.69,8.69,152600.0,6.923,6.923,6.8364,6.8364,152600.0
2008-11-18 12:30:00,8.69,8.69,8.59,8.61,222400.0,6.8364,6.8364,6.7578,6.7735,222400.0
2008-11-18 13:00:00,8.58,8.59,8.49,8.51,703000.0,6.7499,6.7578,6.6791,6.6948,703000.0
2008-11-18 13:30:00,8.51,8.51,8.37,8.49,617400.0,6.6948,6.6948,6.5847,6.6791,617400.0
2008-11-18 14:00:00,8.49,8.53,8.42,8.49,353000.0,6.6791,6.7106,6.624,6.6791,353000.0
2008-11-18 14:30:00,8.49,8.49,8.37,8.4,294600.0,6.6791,6.6791,6.5847,6.6083,294600.0
2008-11-18 15:00:00,8.38,8.55,8.38,8.47,301000.0,6.5925,6.7263,6.5925,6.6634,301000.0
2008-11-18 15:30:00,8.45,8.6,8.37,8.6,1557200.0,6.6476,6.7656,6.5847,6.7656,1557200.0
2008-11-18 16:00:00,8.52,8.67,8.52,8.67,12000.0,6.7027,6.8207,6.7027,6.8207,12000.0
2008-11-19 09:30:00,8.7,8.7,8.4,8.46,350600.0,6.8443,6.8443,6.6083,6.6555,350600.0
2008-11-19 10:00:00,8.45,8.5,8.36,8.4,808000.0,6.6476,6.687,6.5768,6.6083,808000.0
2008-11-19 10:30:00,8.4,8.4,8.15,8.17,469400.0,6.6083,6.6083,6.4116,6.4273,469400.0
2008-11-19 11:00:00,8.16,8.22,8.08,8.08,571800.0,6.4195,6.4667,6.3565,6.3565,571800.0
2008-11-19 11:30:00,8.1,8.13,8.04,8.08,612600.0,6.3723,6.3959,6.3251,6.3565,612600.0
2008-11-19 12:00:00,8.08,8.12,8.02,8.04,459400.0,6.3565,6.388,6.3093,6.3251,459400.0
2008-11-19 12:30:00,8.04,8.13,8.04,8.11,262000.0,6.3251,6.3959,6.3251,6.3801,262000.0
2008-11-19 13:00:00,8.11,8.13,8.05,8.05,312200.0,6.3801,6.3959,6.3329,6.3329,312200.0
2008-11-19 13:30:00,8.04,8.09,7.99,8.08,228000.0,6.3251,6.3644,6.2857,6.3565,228000.0
2008-11-19 14:00:00,8.08,8.09,8.0,8.02,393400.0,6.3565,6.3644,6.2936,6.3093,393400.0
2008-11-19 14:30:00,8.01,8.15,7.96,8.12,598200.0,6.3015,6.4116,6.2621,6.388,598200.0
2008-11-19 15:00:00,8.12,8.14,8.0,8.05,519400.0,6.388,6.4037,6.2936,6.3329,519400.0
2008-11-19 15:30:00,8.04,8.07,7.88,7.92,2339400.0,6.3251,6.3487,6.1992,6.2307,2339400.0
2008-11-19 16:00:00,8.0,8.0,8.0,8.0,2023400.0,6.2936,6.2936,6.2936,6.2936,2023400.0
2008-11-20 09:30:00,7.77,7.89,7.71,7.81,748200.0,6.1127,6.2071,6.0655,6.1441,748200.0
2008-11-20 10:00:00,7.81,7.93,7.74,7.93,1644600.0,6.1441,6.2385,6.0891,6.2385,1644600.0
2008-11-20 10:30:00,7.93,8.24,7.92,8.23,2813000.0,6.2385,6.4824,6.2307,6.4745,2813000.0
2008-11-20 11:00:00,8.25,8.35,8.11,8.17,2272000.0,6.4903,6.5689,6.3801,6.4273,2272000.0
2008-11-20 11:30:00,8.17,8.19,8.11,8.12,468600.0,6.4273,6.4431,6.3801,6.388,468600.0
2008-11-20 12:00:00,8.11,8.26,8.01,8.24,926000.0,6.3801,6.4981,6.3015,6.4824,926000.0
2008-11-20 12:30:00,8.24,8.37,8.21,8.22,706600.0,6.4824,6.5847,6.4588,6.4667,706600.0
2008-11-20 13:00:00,8.21,8.25,8.1,8.12,407600.0,6.4588,6.4903,6.3723,6.388,407600.0
2008-11-20 13:30:00,8.11,8.17,8.04,8.14,252000.0,6.3801,6.4273,6.3251,6.4037,252000.0
2008-11-20 14:00:00,8.15,8.15,7.96,7.96,196600.0,6.4116,6.4116,6.2621,6.2621,196600.0
2008-11-20 14:30:00,7.96,8.02,7.87,7.9,294600.0,6.2621,6.3093,6.1913,6.2149,294600.0
2008-11-20 15:00:00,7.91,7.98,7.82,7.84,566400.0,6.2228,6.2779,6.152,6.1677,566400.0
2008-11-20 15:30:00,7.84,7.87,7.61,7.65,1200000.0,6.1677,6.1913,5.9868,6.0183,1200000.0
2008-11-20 16:00:00,7.65,7.65,7.65,7.65,0.0,6.0183,6.0183,6.0183,6.0183,0.0
2008-11-21 09:30:00,8.0,8.0,7.6,7.62,1714200.0,6.2936,6.2936,5.9789,5.9947,1714200.0
2008-11-21 10:00:00,7.63,7.7,7.55,7.58,630400.0,6.0025,6.0576,5.9396,5.9632,630400.0
2008-11-21 10:30:00,7.56,7.62,7.48,7.49,383600.0,5.9475,5.9947,5.8845,5.8924,383600.0
2008-11-21 11:00:00,7.49,7.63,7.41,7.59,1346800.0,5.8924,6.0025,5.8295,5.9711,1346800.0
2008-11-21 11:30:00,7.61,7.71,7.61,7.62,1186800.0,5.9868,6.0655,5.9868,5.9947,1186800.0
2008-11-21 12:00:00,7.62,7.68,7.59,7.64,180400.0,5.9947,6.0419,5.9711,6.0104,180400.0
2008-11-21 12:30:00,7.63,7.68,7.61,7.64,735800.0,6.0025,6.0419,5.9868,6.0104,735800.0
2008-11-21 13:00:00,7.63,7.64,7.54,7.54,68400.0,6.0025,6.0104,5.9317,5.9317,68400.0
2008-11-21 13:30:00,7.56,7.58,7.47,7.47,71200.0,5.9475,5.9632,5.8767,5.8767,71200.0
2008-11-21 14:00:00,7.46,7.56,7.46,7.5,677600.0,5.8688,5.9475,5.8688,5.9003,677600.0
2008-11-21 14:30:00,7.5,7.54,7.43,7.48,624000.0,5.9003,5.9317,5.8452,5.8845,624000.0
2008-11-21 15:00:00,7.48,7.84,7.48,7.78,2245800.0,5.8845,6.1677,5.8845,6.1205,2245800.0
2008-11-21 15:30:00,7.78,7.96,7.75,7.93,1423000.0,6.1205,6.2621,6.0969,6.2385,1423000.0
2008-11-21 16:00:00,7.93,7.93,7.93,7.93,0.0,6.2385,6.2385,6.2385,6.2385,0.0
2008-11-24 09:30:00,8.12,8.15,7.91,8.13,1034800.0,6.388,6.4116,6.2228,6.3959,1034800.0
2008-11-24 10:00:00,8.13,8.38,8.13,8.38,1495600.0,6.3959,6.5925,6.3959,6.5925,1495600.0
2008-11-24 10:30:00,8.39,8.49,8.39,8.45,862600.0,6.6004,6.6791,6.6004,6.6476,862600.0
2008-11-24 11:00:00,8.46,8.52,8.4,8.46,665000.0,6.6555,6.7027,6.6083,6.6555,665000.0
2008-11-24 11:30:00,8.46,8.49,8.43,8.46,76600.0,6.6555,6.6791,6.6319,6.6555,76600.0
2008-11-24 12:00:00,8.47,8.49,8.33,8.36,465400.0,6.6634,6.6791,6.5532,6.5768,465400.0
2008-11-24 12:30:00,8.36,8.49,8.35,8.49,414200.0,6.5768,6.6791,6.5689,6.6791,414200.0
2008-11-24 13:00:00,8.49,8.52,8.44,8.51,176200.0,6.6791,6.7027,6.6398,6.6948,176200.0
2008-11-24 13:30:00,8.52,8.6,8.49,8.6,171800.0,6.7027,6.7656,6.6791,6.7656,171800.0
2008-11-24 14:00:00,8.6,8.65,8.52,8.63,533000.0,6.7656,6.805,6.7027,6.7892,533000.0
2008-11-24 14:30:00,8.63,8.7,8.55,8.61,741200.0,6.7892,6.8443,6.7263,6.7735,741200.0
2008-11-24 15:00:00,8.62,8.81,8.58,8.77,1753000.0,6.7814,6.9308,6.7499,6.8994,1753000.0
2008-11-24 15:30:00,8.77,8.85,8.59,8.68,1986400.0,6.8994,6.9623,6.7578,6.8286,1986400.0
2008-11-24 16:00:00,8.68,8.68,8.68,8.68,0.0,6.8286,6.8286,6.8286,6.8286,0.0
2008-11-25 09:30:00,8.85,9.01,8.77,8.96,2588600.0,6.9623,7.0882,6.8994,7.0488,2588600.0
2008-11-25 10:00:00,8.96,9.06,8.81,8.93,2503000.0,7.0488,7.1275,6.9308,7.0252,2503000.0
2008-11-25 10:30:00,8.94,8.96,8.71,8.72,4938400.0,7.0331,7.0488,6.8522,6.86,4938400.0
2008-11-25 11:00:00,8.72,8.78,8.63,8.78,306800.0,6.86,6.9072,6.7892,6.9072,306800.0
2008-11-25 11:30:00,8.78,8.81,8.74,8.76,602000.0,6.9072,6.9308,6.8758,6.8915,602000.0
2008-11-25 12:00:00,8.76,8.78,8.67,8.71,368200.0,6.8915,6.9072,6.8207,6.8522,368200.0
2008-11-25 12:30:00,8.71,8.74,8.57,8.62,344200.0,6.8522,6.8758,6.742,6.7814,344200.0
2008-11-25 13:00:00,8.62,8.67,8.58,8.64,281000.0,6.7814,6.8207,6.7499,6.7971,281000.0
2008-11-25 13:30:00,8.65,8.69,8.58,8.58,396400.0,6.805,6.8364,6.7499,6.7499,396400.0
2008-11-25 14:00:00,8.58,8.59,8.42,8.46,870400.0,6.7499,6.7578,6.624,6.6555,870400.0
2008-11-25 14:30:00,8.46,8.73,8.44,8.71,1582600.0,6.6555,6.8679,6.6398,6.8522,1582600.0
2008-11-25 15:00:00,8.71,8.81,8.63,8.71,1046600.0,6.8522,6.9308,6.7892,6.8522,1046600.0
2008-11-25 15:30:00,8.71,8.86,8.67,8.84,1548000.0,6.8522,6.9702,6.8207,6.9544,1548000.0
2008-11-25 16:00:00,8.83,8.83,8.83,8.83,15800.0,6.9466,6.9466,6.9466,6.9466,15800.0
2008-11-26 09:30:00,8.65,8.84,8.57,8.79,987400.0,6.805,6.9544,6.742,6.9151,987400.0
2008-11-26 10:00:00,8.79,8.93,8.74,8.92,1086400.0,6.9151,7.0252,6.8758,7.0174,1086400.0
2008-11-26 10:30:00,8.92,9.01,8.9,9.01,921200.0,7.0174,7.0882,7.0016,7.0882,921200.0
2008-11-26 11:00:00,9.01,9.04,8.9,9.01,881800.0,7.0882,7.1118,7.0016,7.0882,881800.0
2008-11-26 11:30:00,9.01,9.21,9.0,9.15,2036200.0,7.0882,7.2455,7.0803,7.1983,2036200.0
2008-11-26 12:00:00,9.16,9.19,9.13,9.17,238600.0,7.2062,7.2298,7.1826,7.214,238600.0
2008-11-26 12:30:00,9.16,9.24,9.15,9.22,319400.0,7.2062,7.2691,7.1983,7.2534,319400.0
2008-11-26 13:00:00,9.23,9.28,9.2,9.26,650000.0,7.2612,7.3006,7.2376,7.2848,650000.0
2008-11-26 13:30:00,9.26,9.26,9.12,9.13,200200.0,7.2848,7.2848,7.1747,7.1826,200200.0
2008-11-26 14:00:00,9.13,9.21,9.09,9.2,231600.0,7.1826,7.2455,7.1511,7.2376,231600.0
2008-11-26 14:30:00,9.2,9.31,9.2,9.3,410400.0,7.2376,7.3242,7.2376,7.3163,410400.0
2008-11-26 15:00:00,9.3,9.47,9.29,9.38,1728000.0,7.3163,7.4501,7.3084,7.3793,1728000.0
2008-11-26 15:30:00,9.38,9.42,9.31,9.35,1348800.0,7.3793,7.4107,7.3242,7.3556,1348800.0
2008-11-26 16:00:00,9.36,9.36,9.35,9.36,32200.0,7.3635,7.3635,7.3556,7.3635,32200.0
2008-11-28 09:30:00,9.31,9.35,9.21,9.22,353000.0,7.3242,7.3556,7.2455,7.2534,353000.0
2008-11-28 10:00:00,9.22,9.28,9.18,9.25,501200.0,7.2534,7.3006,7.2219,7.277,501200.0
2008-11-28 10:30:00,9.23,9.23,9.19,9.21,1048600.0,7.2612,7.2612,7.2298,7.2455,1048600.0
2008-11-28 11:00:00,9.22,9.24,9.19,9.24,813800.0,7.2534,7.2691,7.2298,7.2691,813800.0
2008-11-28 11:30:00,9.24,9.24,9.17,9.22,1090000.0,7.2691,7.2691,7.214,7.2534,1090000.0
2008-11-28 12:00:00,9.22,9.22,9.19,9.2,1012400.0,7.2534,7.2534,7.2298,7.2376,1012400.0
2008-11-28 12:30:00,9.19,9.21,9.13,9.2,2448200.0,7.2298,7.2455,7.1826,7.2376,2448200.0
2008-11-28 13:00:00,9.2,9.46,9.19,9.2,15800.0,7.2376,7.4422,7.2298,7.2376,15800.0
2008-11-28 13:30:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 14:00:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 14:30:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 15:00:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 15:30:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-12-01 09:30:00,8.99,9.01,8.76,8.76,760800.0,7.0724,7.0882,6.8915,6.8915,760800.0
2008-12-01 10:00:00,8.76,8.85,8.73,8.8,1050000.0,6.8915,6.9623,6.8679,6.923,1050000.0
2008-12-01 10:30:00,8.78,8.8,8.71,8.71,576600.0,6.9072,6.923,6.8522,6.8522,576600.0
2008-12-01 11:00:00,8.71,8.71,8.62,8.62,391800.0,6.8522,6.8522,6.7814,6.7814,391800.0
2008-12-01 11:30:00,8.62,8.68,8.62,8.65,195400.0,6.7814,6.8286,6.7814,6.805,195400.0
2008-12-01 12:00:00,8.65,8.68,8.59,8.6,133200.0,6.805,6.8286,6.7578,6.7656,133200.0
2008-12-01 12:30:00,8.59,8.61,8.5,8.5,930200.0,6.7578,6.7735,6.687,6.687,930200.0
2008-12-01 13:00:00,8.5,8.59,8.49,8.56,244400.0,6.687,6.7578,6.6791,6.7342,244400.0
2008-12-01 13:30:00,8.56,8.63,8.49,8.53,664600.0,6.7342,6.7892,6.6791,6.7106,664600.0
2008-12-01 14:00:00,8.54,8.55,8.43,8.49,645000.0,6.7184,6.7263,6.6319,6.6791,645000.0
2008-12-01 14:30:00,8.5,8.61,8.49,8.56,186800.0,6.687,6.7735,6.6791,6.7342,186800.0
2008-12-01 15:00:00,8.55,8.56,8.44,8.47,1249800.0,6.7263,6.7342,6.6398,6.6634,1249800.0
2008-12-01 15:30:00,8.47,8.49,8.27,8.28,2621400.0,6.6634,6.6791,6.506,6.5139,2621400.0
2008-12-01 16:00:00,8.28,8.28,8.28,8.28,0.0,6.5139,6.5139,6.5139,6.5139,0.0
2008-12-02 09:30:00,8.43,8.44,8.24,8.29,724600.0,6.6319,6.6398,6.4824,6.5217,724600.0
2008-12-02 10:00:00,8.3,8.54,8.29,8.51,1176400.0,6.5296,6.7184,6.5217,6.6948,1176400.0
2008-12-02 10:30:00,8.51,8.62,8.51,8.55,867600.0,6.6948,6.7814,6.6948,6.7263,867600.0
2008-12-02 11:00:00,8.54,8.63,8.5,8.62,594600.0,6.7184,6.7892,6.687,6.7814,594600.0
2008-12-02 11:30:00,8.62,8.63,8.55,8.56,523000.0,6.7814,6.7892,6.7263,6.7342,523000.0
2008-12-02 12:00:00,8.56,8.56,8.48,8.53,2419600.0,6.7342,6.7342,6.6712,6.7106,2419600.0
2008-12-02 12:30:00,8.53,8.55,8.49,8.51,1099400.0,6.7106,6.7263,6.6791,6.6948,1099400.0
2008-12-02 13:00:00,8.51,8.55,8.47,8.5,1456600.0,6.6948,6.7263,6.6634,6.687,1456600.0
2008-12-02 13:30:00,8.49,8.49,8.4,8.4,176200.0,6.6791,6.6791,6.6083,6.6083,176200.0
2008-12-02 14:00:00,8.41,8.41,8.27,8.29,448200.0,6.6162,6.6162,6.506,6.5217,448200.0
2008-12-02 14:30:00,8.29,8.37,8.27,8.35,2507600.0,6.5217,6.5847,6.506,6.5689,2507600.0
2008-12-02 15:00:00,8.34,8.47,8.29,8.44,1361200.0,6.5611,6.6634,6.5217,6.6398,1361200.0
2008-12-02 15:30:00,8.45,8.53,8.36,8.52,1638600.0,6.6476,6.7106,6.5768,6.7027,1638600.0
2008-12-02 16:00:00,8.52,8.53,8.49,8.53,29000.0,6.7027,6.7106,6.6791,6.7106,29000.0
2008-12-03 09:30:00,8.28,8.46,8.27,8.36,2013200.0,6.5139,6.6555,6.506,6.5768,2013200.0
2008-12-03 10:00:00,8.35,8.51,8.31,8.51,3423400.0,6.5689,6.6948,6.5375,6.6948,3423400.0
2008-12-03 10:30:00,8.51,8.72,8.49,8.7,5728200.0,6.6948,6.86,6.6791,6.8443,5728200.0
2008-12-03 11:00:00,8.7,8.74,8.63,8.65,2732600.0,6.8443,6.8758,6.7892,6.805,2732600.0
2008-12-03 11:30:00,8.65,8.72,8.63,8.7,1950200.0,6.805,6.86,6.7892,6.8443,1950200.0
2008-12-03 12:00:00,8.7,8.7,8.55,8.64,1833000.0,6.8443,6.8443,6.7263,6.7971,1833000.0
2008-12-03 12:30:00,8.65,8.71,8.6,8.61,1437400.0,6.805,6.8522,6.7656,6.7735,1437400.0
2008-12-03 13:00:00,8.62,8.64,8.53,8.54,269200.0,6.7814,6.7971,6.7106,6.7184,269200.0
2008-12-03 13:30:00,8.53,8.54,8.46,8.5,733200.0,6.7106,6.7184,6.6555,6.687,733200.0
2008-12-03 14:00:00,8.5,8.66,8.43,8.62,1100600.0,6.687,6.8128,6.6319,6.7814,1100600.0
2008-12-03 14:30:00,8.63,8.71,8.59,8.63,2954400.0,6.7892,6.8522,6.7578,6.7892,2954400.0
2008-12-03 15:00:00,8.64,8.71,8.56,8.68,1115000.0,6.7971,6.8522,6.7342,6.8286,1115000.0
2008-12-03 15:30:00,8.7,8.88,8.63,8.87,3087600.0,6.8443,6.9859,6.7892,6.978,3087600.0
2008-12-03 16:00:00,8.86,8.86,8.86,8.86,200.0,6.9702,6.9702,6.9702,6.9702,200.0
2008-12-04 09:30:00,8.7,9.37,8.7,9.36,2513800.0,6.8443,7.3714,6.8443,7.3635,2513800.0
2008-12-04 10:00:00,9.35,9.45,9.22,9.31,2264200.0,7.3556,7.4343,7.2534,7.3242,2264200.0
2008-12-04 10:30:00,9.31,9.47,9.27,9.47,2349800.0,7.3242,7.4501,7.2927,7.4501,2349800.0
2008-12-04 11:00:00,9.47,9.49,9.32,9.38,2247800.0,7.4501,7.4658,7.332,7.3793,2247800.0
2008-12-04 11:30:00,9.37,9.37,9.25,9.3,558000.0,7.3714,7.3714,7.277,7.3163,558000.0
2008-12-04 12:00:00,9.31,9.33,9.24,9.26,1679600.0,7.3242,7.3399,7.2691,7.2848,1679600.0
2008-12-04 12:30:00,9.26,9.37,9.24,9.33,917800.0,7.2848,7.3714,7.2691,7.3399,917800.0
2008-12-04 13:00:00,9.33,9.34,9.26,9.27,403400.0,7.3399,7.3478,7.2848,7.2927,403400.0
2008-12-04 13:30:00,9.26,9.41,9.25,9.36,546200.0,7.2848,7.4029,7.277,7.3635,546200.0
2008-12-04 14:00:00,9.36,9.46,9.36,9.42,1184400.0,7.3635,7.4422,7.3635,7.4107,1184400.0
2008-12-04 14:30:00,9.43,9.51,9.36,9.4,1271200.0,7.4186,7.4815,7.3635,7.395,1271200.0
2008-12-04 15:00:00,9.39,9.4,9.04,9.06,2577200.0,7.3871,7.395,7.1118,7.1275,2577200.0
2008-12-04 15:30:00,9.05,9.2,8.95,9.15,3762000.0,7.1196,7.2376,7.041,7.1983,3762000.0
2008-12-04 16:00:00,8.95,9.24,8.95,9.24,116400.0,7.041,7.2691,7.041,7.2691,116400.0
2008-12-05 09:30:00,8.99,9.1,8.94,8.97,1151600.0,7.0724,7.159,7.0331,7.0567,1151600.0
2008-12-05 10:00:00,8.95,8.97,8.87,8.9,1187600.0,7.041,7.0567,6.978,7.0016,1187600.0
2008-12-05 10:30:00,8.9,9.24,8.86,9.2,2589600.0,7.0016,7.2691,6.9702,7.2376,2589600.0
2008-12-05 11:00:00,9.2,9.22,9.11,9.13,1596400.0,7.2376,7.2534,7.1668,7.1826,1596400.0
2008-12-05 11:30:00,9.13,9.21,9.1,9.18,826200.0,7.1826,7.2455,7.159,7.2219,826200.0
2008-12-05 12:00:00,9.17,9.31,9.16,9.31,564000.0,7.214,7.3242,7.2062,7.3242,564000.0
2008-12-05 12:30:00,9.31,9.31,9.15,9.25,1286600.0,7.3242,7.3242,7.1983,7.277,1286600.0
2008-12-05 13:00:00,9.25,9.4,9.25,9.33,1268600.0,7.277,7.395,7.277,7.3399,1268600.0
2008-12-05 13:30:00,9.33,9.58,9.33,9.49,986200.0,7.3399,7.5366,7.3399,7.4658,986200.0
2008-12-05 14:00:00,9.49,9.51,9.36,9.44,1122600.0,7.4658,7.4815,7.3635,7.4265,1122600.0
2008-12-05 14:30:00,9.44,9.78,9.42,9.69,1674200.0,7.4265,7.6939,7.4107,7.6231,1674200.0
2008-12-05 15:00:00,9.7,9.76,9.55,9.73,1888200.0,7.631,7.6782,7.513,7.6546,1888200.0
2008-12-05 15:30:00,9.74,9.85,9.68,9.81,4714800.0,7.6625,7.749,7.6153,7.7175,4714800.0
2008-12-05 16:00:00,9.83,9.83,9.51,9.51,43000.0,7.7333,7.7333,7.4815,7.4815,43000.0
2008-12-08 09:30:00,10.08,10.28,10.01,10.05,2190400.0,7.9299,8.0873,7.8749,7.9063,2190400.0
2008-12-08 10:00:00,10.06,10.06,9.88,9.97,2209600.0,7.9142,7.9142,7.7726,7.8434,2209600.0
2008-12-08 10:30:00,9.97,10.1,9.95,10.06,874200.0,7.8434,7.9457,7.8277,7.9142,874200.0
2008-12-08 11:00:00,10.06,10.09,9.99,10.01,534200.0,7.9142,7.9378,7.8591,7.8749,534200.0
2008-12-08 11:30:00,10.01,10.07,9.95,9.99,1566200.0,7.8749,7.9221,7.8277,7.8591,1566200.0
2008-12-08 12:00:00,9.99,10.08,9.96,10.08,498400.0,7.8591,7.9299,7.8355,7.9299,498400.0
2008-12-08 12:30:00,10.08,10.1,9.96,10.01,822000.0,7.9299,7.9457,7.8355,7.8749,822000.0
2008-12-08 13:00:00,10.01,10.06,9.97,9.99,284000.0,7.8749,7.9142,7.8434,7.8591,284000.0
2008-12-08 13:30:00,9.99,9.99,9.87,9.93,1618800.0,7.8591,7.8591,7.7647,7.8119,1618800.0
2008-12-08 14:00:00,9.93,10.1,9.92,10.07,833800.0,7.8119,7.9457,7.8041,7.9221,833800.0
2008-12-08 14:30:00,10.08,10.18,10.03,10.18,364800.0,7.9299,8.0086,7.8906,8.0086,364800.0
2008-12-08 15:00:00,10.19,10.23,10.14,10.22,954600.0,8.0165,8.0479,7.9771,8.0401,954600.0
2008-12-08 15:30:00,10.22,10.22,9.88,10.05,4397400.0,8.0401,8.0401,7.7726,7.9063,4397400.0
2008-12-08 16:00:00,10.0,10.0,9.99,9.99,5000.0,7.867,7.867,7.8591,7.8591,5000.0
2008-12-09 09:30:00,9.98,10.1,9.9,9.92,1772800.0,7.8513,7.9457,7.7883,7.8041,1772800.0
2008-12-09 10:00:00,9.92,10.15,9.92,10.1,595000.0,7.8041,7.985,7.8041,7.9457,595000.0
2008-12-09 10:30:00,10.11,10.24,10.11,10.2,119000.0,7.9535,8.0558,7.9535,8.0243,119000.0
2008-12-09 11:00:00,10.19,10.24,9.94,9.94,571000.0,8.0165,8.0558,7.8198,7.8198,571000.0
2008-12-09 11:30:00,9.93,10.08,9.93,10.06,644000.0,7.8119,7.9299,7.8119,7.9142,644000.0
2008-12-09 12:00:00,10.05,10.11,9.96,9.99,723800.0,7.9063,7.9535,7.8355,7.8591,723800.0
2008-12-09 12:30:00,9.99,10.06,9.92,9.93,327400.0,7.8591,7.9142,7.8041,7.8119,327400.0
2008-12-09 13:00:00,9.93,9.94,9.79,9.8,992400.0,7.8119,7.8198,7.7018,7.7097,992400.0
2008-12-09 13:30:00,9.8,9.91,9.74,9.86,558000.0,7.7097,7.7962,7.6625,7.7569,558000.0
2008-12-09 14:00:00,9.86,9.87,9.68,9.71,523600.0,7.7569,7.7647,7.6153,7.6389,523600.0
2008-12-09 14:30:00,9.71,9.87,9.67,9.86,635400.0,7.6389,7.7647,7.6074,7.7569,635400.0
2008-12-09 15:00:00,9.86,9.92,9.67,9.69,1112400.0,7.7569,7.8041,7.6074,7.6231,1112400.0
2008-12-09 15:30:00,9.67,9.71,9.55,9.64,3032200.0,7.6074,7.6389,7.513,7.5838,3032200.0
2008-12-09 16:00:00,9.64,9.64,9.64,9.64,1600.0,7.5838,7.5838,7.5838,7.5838,1600.0
2008-12-10 09:30:00,9.66,9.81,9.63,9.63,2016800.0,7.5995,7.7175,7.5759,7.5759,2016800.0
2008-12-10 10:00:00,9.63,9.92,9.63,9.9,1018600.0,7.5759,7.8041,7.5759,7.7883,1018600.0
2008-12-10 10:30:00,9.9,9.92,9.74,9.81,1002600.0,7.7883,7.8041,7.6625,7.7175,1002600.0
2008-12-10 11:00:00,9.83,10.02,9.8,9.96,1727800.0,7.7333,7.8827,7.7097,7.8355,1727800.0
2008-12-10 11:30:00,9.96,10.07,9.93,9.99,622000.0,7.8355,7.9221,7.8119,7.8591,622000.0
2008-12-10 12:00:00,9.99,10.06,9.89,9.9,725800.0,7.8591,7.9142,7.7805,7.7883,725800.0
2008-12-10 12:30:00,9.9,9.9,9.84,9.85,493000.0,7.7883,7.7883,7.7411,7.749,493000.0
2008-12-10 13:00:00,9.86,9.97,9.86,9.9,491600.0,7.7569,7.8434,7.7569,7.7883,491600.0
2008-12-10 13:30:00,9.9,9.92,9.74,9.77,823600.0,7.7883,7.8041,7.6625,7.6861,823600.0
2008-12-10 14:00:00,9.76,9.82,9.74,9.78,419400.0,7.6782,7.7254,7.6625,7.6939,419400.0
2008-12-10 14:30:00,9.79,9.9,9.75,9.84,437400.0,7.7018,7.7883,7.6703,7.7411,437400.0
2008-12-10 15:00:00,9.84,9.95,9.81,9.95,605800.0,7.7411,7.8277,7.7175,7.8277,605800.0
2008-12-10 15:30:00,9.95,9.95,9.84,9.92,879400.0,7.8277,7.8277,7.7411,7.8041,879400.0
2008-12-10 16:00:00,9.9,9.94,9.9,9.92,11000.0,7.7883,7.8198,7.7883,7.8041,11000.0
2008-12-11 09:30:00,9.78,9.84,9.56,9.68,1473200.0,7.6939,7.7411,7.5209,7.6153,1473200.0
2008-12-11 10:00:00,9.68,9.84,9.63,9.77,1224400.0,7.6153,7.7411,7.5759,7.6861,1224400.0
2008-12-11 10:30:00,9.76,9.81,9.72,9.74,216200.0,7.6782,7.7175,7.6467,7.6625,216200.0
2008-12-11 11:00:00,9.74,9.75,9.6,9.65,513600.0,7.6625,7.6703,7.5523,7.5917,513600.0
2008-12-11 11:30:00,9.65,9.76,9.65,9.76,393200.0,7.5917,7.6782,7.5917,7.6782,393200.0
2008-12-11 12:00:00,9.75,9.81,9.7,9.71,745800.0,7.6703,7.7175,7.631,7.6389,745800.0
2008-12-11 12:30:00,9.71,9.79,9.71,9.78,159800.0,7.6389,7.7018,7.6389,7.6939,159800.0
2008-12-11 13:00:00,9.78,9.79,9.67,9.69,98600.0,7.6939,7.7018,7.6074,7.6231,98600.0
2008-12-11 13:30:00,9.7,9.72,9.61,9.61,254600.0,7.631,7.6467,7.5602,7.5602,254600.0
2008-12-11 14:00:00,9.64,9.65,9.58,9.59,527000.0,7.5838,7.5917,7.5366,7.5445,527000.0
2008-12-11 14:30:00,9.59,9.63,9.44,9.46,648400.0,7.5445,7.5759,7.4265,7.4422,648400.0
2008-12-11 15:00:00,9.45,9.45,9.38,9.4,871600.0,7.4343,7.4343,7.3793,7.395,871600.0
2008-12-11 15:30:00,9.42,9.48,9.31,9.42,1578200.0,7.4107,7.4579,7.3242,7.4107,1578200.0
2008-12-11 16:00:00,9.44,9.44,9.43,9.43,10000.0,7.4265,7.4265,7.4186,7.4186,10000.0
2008-12-12 09:30:00,9.15,9.44,9.11,9.38,851200.0,7.1983,7.4265,7.1668,7.3793,851200.0
2008-12-12 10:00:00,9.38,9.47,9.31,9.38,362600.0,7.3793,7.4501,7.3242,7.3793,362600.0
2008-12-12 10:30:00,9.38,9.49,9.3,9.47,549000.0,7.3793,7.4658,7.3163,7.4501,549000.0
2008-12-12 11:00:00,9.47,9.54,9.4,9.41,495800.0,7.4501,7.5051,7.395,7.4029,495800.0
2008-12-12 11:30:00,9.4,9.46,9.36,9.39,314400.0,7.395,7.4422,7.3635,7.3871,314400.0
2008-12-12 12:00:00,9.39,9.46,9.39,9.46,287600.0,7.3871,7.4422,7.3871,7.4422,287600.0
2008-12-12 12:30:00,9.46,9.66,9.44,9.63,1007800.0,7.4422,7.5995,7.4265,7.5759,1007800.0
2008-12-12 13:00:00,9.63,9.66,9.52,9.56,1528200.0,7.5759,7.5995,7.4894,7.5209,1528200.0
2008-12-12 13:30:00,9.57,9.58,9.38,9.46,710000.0,7.5287,7.5366,7.3793,7.4422,710000.0
2008-12-12 14:00:00,9.45,9.57,9.4,9.46,340000.0,7.4343,7.5287,7.395,7.4422,340000.0
2008-12-12 14:30:00,9.46,9.61,9.37,9.58,664400.0,7.4422,7.5602,7.3714,7.5366,664400.0
2008-12-12 15:00:00,9.57,9.64,9.47,9.58,633800.0,7.5287,7.5838,7.4501,7.5366,633800.0
2008-12-12 15:30:00,9.59,9.62,9.49,9.61,1830600.0,7.5445,7.5681,7.4658,7.5602,1830600.0
2008-12-12 16:00:00,9.58,9.61,9.58,9.61,41200.0,7.5366,7.5602,7.5366,7.5602,41200.0
2008-12-15 09:30:00,9.67,9.67,9.47,9.47,622600.0,7.6074,7.6074,7.4501,7.4501,622600.0
2008-12-15 10:00:00,9.45,9.47,9.33,9.38,562400.0,7.4343,7.4501,7.3399,7.3793,562400.0
2008-12-15 10:30:00,9.38,9.41,9.22,9.22,497000.0,7.3793,7.4029,7.2534,7.2534,497000.0
2008-12-15 11:00:00,9.22,9.29,9.21,9.26,243200.0,7.2534,7.3084,7.2455,7.2848,243200.0
2008-12-15 11:30:00,9.25,9.31,9.23,9.28,165200.0,7.277,7.3242,7.2612,7.3006,165200.0
2008-12-15 12:00:00,9.28,9.34,9.26,9.33,107600.0,7.3006,7.3478,7.2848,7.3399,107600.0
2008-12-15 12:30:00,9.33,9.34,9.26,9.26,61400.0,7.3399,7.3478,7.2848,7.2848,61400.0
2008-12-15 13:00:00,9.26,9.28,9.2,9.26,744000.0,7.2848,7.3006,7.2376,7.2848,744000.0
2008-12-15 13:30:00,9.26,9.37,9.26,9.36,976800.0,7.2848,7.3714,7.2848,7.3635,976800.0
2008-12-15 14:00:00,9.37,9.43,9.31,9.31,1257000.0,7.3714,7.4186,7.3242,7.3242,1257000.0
2008-12-15 14:30:00,9.31,9.36,9.24,9.24,150600.0,7.3242,7.3635,7.2691,7.2691,150600.0
2008-12-15 15:00:00,9.24,9.25,9.13,9.18,318000.0,7.2691,7.277,7.1826,7.2219,318000.0
2008-12-15 15:30:00,9.19,9.37,9.15,9.29,1477200.0,7.2298,7.3714,7.1983,7.3084,1477200.0
2008-12-15 16:00:00,9.31,9.31,9.28,9.28,17200.0,7.3242,7.3242,7.3006,7.3006,17200.0
2008-12-16 09:30:00,9.43,9.61,9.4,9.53,1223800.0,7.4186,7.5602,7.395,7.4973,1223800.0
2008-12-16 10:00:00,9.52,9.6,9.46,9.49,537200.0,7.4894,7.5523,7.4422,7.4658,537200.0
2008-12-16 10:30:00,9.49,9.5,9.44,9.49,673800.0,7.4658,7.4737,7.4265,7.4658,673800.0
2008-12-16 11:00:00,9.5,9.56,9.5,9.53,372200.0,7.4737,7.5209,7.4737,7.4973,372200.0
2008-12-16 11:30:00,9.54,9.64,9.54,9.63,1348200.0,7.5051,7.5838,7.5051,7.5759,1348200.0
2008-12-16 12:00:00,9.63,9.63,9.54,9.61,445000.0,7.5759,7.5759,7.5051,7.5602,445000.0
2008-12-16 12:30:00,9.61,9.62,9.58,9.58,317600.0,7.5602,7.5681,7.5366,7.5366,317600.0
2008-12-16 13:00:00,9.58,9.58,9.54,9.57,370200.0,7.5366,7.5366,7.5051,7.5287,370200.0
2008-12-16 13:30:00,9.58,9.59,9.55,9.58,626600.0,7.5366,7.5445,7.513,7.5366,626600.0
2008-12-16 14:00:00,9.59,9.69,9.58,9.64,786600.0,7.5445,7.6231,7.5366,7.5838,786600.0
2008-12-16 14:30:00,9.64,9.77,9.52,9.7,2761800.0,7.5838,7.6861,7.4894,7.631,2761800.0
2008-12-16 15:00:00,9.7,9.9,9.6,9.86,2156000.0,7.631,7.7883,7.5523,7.7569,2156000.0
2008-12-16 15:30:00,9.86,9.9,9.77,9.87,2173400.0,7.7569,7.7883,7.6861,7.7647,2173400.0
2008-12-16 16:00:00,9.87,9.95,9.87,9.95,27400.0,7.7647,7.8277,7.7647,7.8277,27400.0
2008-12-17 09:30:00,9.81,9.99,9.69,9.98,794400.0,7.7175,7.8591,7.6231,7.8513,794400.0
2008-12-17 10:00:00,9.99,9.99,9.84,9.93,815000.0,7.8591,7.8591,7.7411,7.8119,815000.0
2008-12-17 10:30:00,9.93,9.97,9.89,9.95,760600.0,7.8119,7.8434,7.7805,7.8277,760600.0
2008-12-17 11:00:00,9.95,10.01,9.91,9.98,972400.0,7.8277,7.8749,7.7962,7.8513,972400.0
2008-12-17 11:30:00,9.98,10.02,9.94,10.01,410400.0,7.8513,7.8827,7.8198,7.8749,410400.0
2008-12-17 12:00:00,10.01,10.1,10.0,10.08,366200.0,7.8749,7.9457,7.867,7.9299,366200.0
2008-12-17 12:30:00,10.08,10.17,10.06,10.15,352000.0,7.9299,8.0007,7.9142,7.985,352000.0
2008-12-17 13:00:00,10.15,10.19,10.09,10.15,307400.0,7.985,8.0165,7.9378,7.985,307400.0
2008-12-17 13:30:00,10.16,10.31,10.16,10.27,260200.0,7.9929,8.1109,7.9929,8.0794,260200.0
2008-12-17 14:00:00,10.27,10.31,10.13,10.13,923200.0,8.0794,8.1109,7.9693,7.9693,923200.0
2008-12-17 14:30:00,10.13,10.21,10.07,10.18,576200.0,7.9693,8.0322,7.9221,8.0086,576200.0
2008-12-17 15:00:00,10.19,10.24,10.14,10.18,453600.0,8.0165,8.0558,7.9771,8.0086,453600.0
2008-12-17 15:30:00,10.18,10.23,10.13,10.18,866400.0,8.0086,8.0479,7.9693,8.0086,866400.0
2008-12-17 16:00:00,10.14,10.17,10.1,10.1,12600.0,7.9771,8.0007,7.9457,7.9457,12600.0
2008-12-18 09:30:00,10.22,10.23,10.11,10.15,507600.0,8.0401,8.0479,7.9535,7.985,507600.0
2008-12-18 10:00:00,10.15,10.25,10.1,10.14,1193200.0,7.985,8.0637,7.9457,7.9771,1193200.0
2008-12-18 10:30:00,10.13,10.28,10.13,10.24,971400.0,7.9693,8.0873,7.9693,8.0558,971400.0
2008-12-18 11:00:00,10.25,10.29,10.18,10.2,800200.0,8.0637,8.0951,8.0086,8.0243,800200.0
2008-12-18 11:30:00,10.2,10.27,10.19,10.26,813000.0,8.0243,8.0794,8.0165,8.0715,813000.0
2008-12-18 12:00:00,10.26,10.28,10.21,10.21,586000.0,8.0715,8.0873,8.0322,8.0322,586000.0
2008-12-18 12:30:00,10.21,10.24,10.16,10.2,437800.0,8.0322,8.0558,7.9929,8.0243,437800.0
2008-12-18 13:00:00,10.21,10.24,10.17,10.18,374200.0,8.0322,8.0558,8.0007,8.0086,374200.0
2008-12-18 13:30:00,10.18,10.2,10.12,10.12,613800.0,8.0086,8.0243,7.9614,7.9614,613800.0
2008-12-18 14:00:00,10.12,10.14,10.02,10.09,663000.0,7.9614,7.9771,7.8827,7.9378,663000.0
2008-12-18 14:30:00,10.09,10.18,10.06,10.13,663000.0,7.9378,8.0086,7.9142,7.9693,663000.0
2008-12-18 15:00:00,10.13,10.13,9.9,9.94,1228600.0,7.9693,7.9693,7.7883,7.8198,1228600.0
2008-12-18 15:30:00,9.93,10.07,9.93,10.06,1495800.0,7.8119,7.9221,7.8119,7.9142,1495800.0
2008-12-18 16:00:00,10.08,10.08,10.08,10.08,3200.0,7.9299,7.9299,7.9299,7.9299,3200.0
2008-12-19 09:30:00,10.08,10.12,9.88,9.95,1562000.0,8.0285,8.0603,7.8692,7.9249,1562000.0
2008-12-19 10:00:00,9.95,10.1,9.94,10.06,1053000.0,7.9249,8.0444,7.917,8.0126,1053000.0
2008-12-19 10:30:00,10.08,10.09,9.99,10.01,454200.0,8.0285,8.0365,7.9568,7.9727,454200.0
2008-12-19 11:00:00,10.01,10.03,9.89,9.9,899000.0,7.9727,7.9887,7.8772,7.8851,899000.0
2008-12-19 11:30:00,9.9,9.93,9.74,9.74,841800.0,7.8851,7.909,7.7577,7.7577,841800.0
2008-12-19 12:00:00,9.74,9.8,9.67,9.79,1242600.0,7.7577,7.8055,7.7019,7.7975,1242600.0
2008-12-19 12:30:00,9.79,9.83,9.77,9.79,426600.0,7.7975,7.8294,7.7816,7.7975,426600.0
2008-12-19 13:00:00,9.79,9.88,9.77,9.87,289800.0,7.7975,7.8692,7.7816,7.8612,289800.0
2008-12-19 13:30:00,9.87,9.93,9.85,9.88,847000.0,7.8612,7.909,7.8453,7.8692,847000.0
2008-12-19 14:00:00,9.88,9.93,9.84,9.88,489400.0,7.8692,7.909,7.8373,7.8692,489400.0
2008-12-19 14:30:00,9.88,9.95,9.87,9.9,406400.0,7.8692,7.9249,7.8612,7.8851,406400.0
2008-12-19 15:00:00,9.9,9.95,9.81,9.94,865600.0,7.8851,7.9249,7.8134,7.917,865600.0
2008-12-19 15:30:00,9.94,10.13,9.81,10.05,3588200.0,7.917,8.0683,7.8134,8.0046,3588200.0
2008-12-19 16:00:00,10.05,10.08,9.99,9.99,2399000.0,8.0046,8.0285,7.9568,7.9568,2399000.0
2008-12-22 09:30:00,10.05,10.11,9.84,9.85,303800.0,8.0046,8.0524,7.8373,7.8453,303800.0
2008-12-22 10:00:00,9.85,9.85,9.74,9.74,399600.0,7.8453,7.8453,7.7577,7.7577,399600.0
2008-12-22 10:30:00,9.74,9.76,9.7,9.74,173400.0,7.7577,7.7736,7.7258,7.7577,173400.0
2008-12-22 11:00:00,9.74,9.74,9.68,9.7,110600.0,7.7577,7.7577,7.7099,7.7258,110600.0
2008-12-22 11:30:00,9.7,9.71,9.67,9.7,304400.0,7.7258,7.7338,7.7019,7.7258,304400.0
2008-12-22 12:00:00,9.7,9.71,9.66,9.69,340400.0,7.7258,7.7338,7.694,7.7179,340400.0
2008-12-22 12:30:00,9.68,9.72,9.68,9.68,230400.0,7.7099,7.7418,7.7099,7.7099,230400.0
2008-12-22 13:00:00,9.7,9.72,9.67,9.71,273600.0,7.7258,7.7418,7.7019,7.7338,273600.0
2008-12-22 13:30:00,9.72,9.72,9.65,9.67,389600.0,7.7418,7.7418,7.686,7.7019,389600.0
2008-12-22 14:00:00,9.67,9.69,9.6,9.61,461600.0,7.7019,7.7179,7.6462,7.6541,461600.0
2008-12-22 14:30:00,9.62,9.67,9.58,9.59,615000.0,7.6621,7.7019,7.6302,7.6382,615000.0
2008-12-22 15:00:00,9.59,9.62,9.55,9.58,584200.0,7.6382,7.6621,7.6064,7.6302,584200.0
2008-12-22 15:30:00,9.58,9.74,9.58,9.73,2181800.0,7.6302,7.7577,7.6302,7.7497,2181800.0
2008-12-22 16:00:00,9.67,9.78,9.67,9.78,43200.0,7.7019,7.7895,7.7019,7.7895,43200.0
2008-12-23 09:30:00,9.81,9.83,9.7,9.78,640800.0,7.8134,7.8294,7.7258,7.7895,640800.0
2008-12-23 10:00:00,9.78,9.8,9.65,9.72,514600.0,7.7895,7.8055,7.686,7.7418,514600.0
2008-12-23 10:30:00,9.71,9.76,9.7,9.71,423800.0,7.7338,7.7736,7.7258,7.7338,423800.0
2008-12-23 11:00:00,9.71,9.72,9.65,9.67,396200.0,7.7338,7.7418,7.686,7.7019,396200.0
2008-12-23 11:30:00,9.66,9.66,9.61,9.61,454800.0,7.694,7.694,7.6541,7.6541,454800.0
2008-12-23 12:00:00,9.61,9.63,9.58,9.62,189600.0,7.6541,7.6701,7.6302,7.6621,189600.0
2008-12-23 12:30:00,9.62,9.65,9.56,9.63,568800.0,7.6621,7.686,7.6143,7.6701,568800.0
2008-12-23 13:00:00,9.62,9.63,9.6,9.61,68000.0,7.6621,7.6701,7.6462,7.6541,68000.0
2008-12-23 13:30:00,9.61,9.65,9.6,9.65,104800.0,7.6541,7.686,7.6462,7.686,104800.0
2008-12-23 14:00:00,9.64,9.67,9.63,9.63,96400.0,7.678,7.7019,7.6701,7.6701,96400.0
2008-12-23 14:30:00,9.63,9.65,9.55,9.59,219200.0,7.6701,7.686,7.6064,7.6382,219200.0
2008-12-23 15:00:00,9.58,9.65,9.54,9.61,258000.0,7.6302,7.686,7.5984,7.6541,258000.0
2008-12-23 15:30:00,9.61,9.64,9.56,9.58,456200.0,7.6541,7.678,7.6143,7.6302,456200.0
2008-12-23 16:00:00,9.6,9.6,9.6,9.6,2800.0,7.6462,7.6462,7.6462,7.6462,2800.0
2008-12-24 09:00:00,9.56,9.57,9.56,9.57,10000.0,7.6143,7.6223,7.6143,7.6223,10000.0
2008-12-24 09:30:00,9.58,9.58,9.47,9.5,474800.0,7.6302,7.6302,7.5426,7.5665,474800.0
2008-12-24 10:00:00,9.49,9.6,9.49,9.58,44400.0,7.5586,7.6462,7.5586,7.6302,44400.0
2008-12-24 10:30:00,9.58,9.6,9.56,9.57,80000.0,7.6302,7.6462,7.6143,7.6223,80000.0
2008-12-24 11:00:00,9.57,9.58,9.55,9.55,25000.0,7.6223,7.6302,7.6064,7.6064,25000.0
2008-12-24 11:30:00,9.55,9.69,9.55,9.66,389000.0,7.6064,7.7179,7.6064,7.694,389000.0
2008-12-24 12:00:00,9.66,9.69,9.64,9.66,92200.0,7.694,7.7179,7.678,7.694,92200.0
2008-12-24 12:30:00,9.66,9.69,9.61,9.63,837000.0,7.694,7.7179,7.6541,7.6701,837000.0
2008-12-24 13:00:00,9.63,9.64,9.61,9.63,18200.0,7.6701,7.678,7.6541,7.6701,18200.0
2008-12-26 09:30:00,9.71,9.78,9.67,9.69,169200.0,7.7338,7.7895,7.7019,7.7179,169200.0
2008-12-26 10:00:00,9.69,9.74,9.69,9.73,972200.0,7.7179,7.7577,7.7179,7.7497,972200.0
2008-12-26 10:30:00,9.72,9.73,9.7,9.71,283000.0,7.7418,7.7497,7.7258,7.7338,283000.0
2008-12-26 11:00:00,9.71,9.72,9.67,9.67,284600.0,7.7338,7.7418,7.7019,7.7019,284600.0
2008-12-26 11:30:00,9.67,9.69,9.67,9.69,398000.0,7.7019,7.7179,7.7019,7.7179,398000.0
2008-12-26 12:00:00,9.69,9.71,9.68,9.68,819000.0,7.7179,7.7338,7.7099,7.7099,819000.0
2008-12-26 12:30:00,9.68,9.69,9.64,9.65,90400.0,7.7099,7.7179,7.678,7.686,90400.0
2008-12-26 13:00:00,9.65,9.65,9.64,9.64,51000.0,7.686,7.686,7.678,7.678,51000.0
2008-12-26 13:30:00,9.65,9.67,9.65,9.65,48200.0,7.686,7.7019,7.686,7.686,48200.0
2008-12-26 14:00:00,9.65,9.67,9.65,9.67,32600.0,7.686,7.7019,7.686,7.7019,32600.0
2008-12-26 14:30:00,9.67,9.71,9.67,9.7,52400.0,7.7019,7.7338,7.7019,7.7258,52400.0
2008-12-26 15:00:00,9.7,9.74,9.69,9.74,126600.0,7.7258,7.7577,7.7179,7.7577,126600.0
2008-12-26 15:30:00,9.74,9.74,9.68,9.69,796800.0,7.7577,7.7577,7.7099,7.7179,796800.0
2008-12-26 16:00:00,9.69,9.69,9.69,9.69,8000.0,7.7179,7.7179,7.7179,7.7179,8000.0
2008-12-29 09:30:00,9.7,9.74,9.61,9.61,817000.0,7.7258,7.7577,7.6541,7.6541,817000.0
2008-12-29 10:00:00,9.61,9.61,9.5,9.53,538800.0,7.6541,7.6541,7.5665,7.5904,538800.0
2008-12-29 10:30:00,9.53,9.53,9.49,9.51,667200.0,7.5904,7.5904,7.5586,7.5745,667200.0
2008-12-29 11:00:00,9.5,9.53,9.49,9.49,247000.0,7.5665,7.5904,7.5586,7.5586,247000.0
2008-12-29 11:30:00,9.49,9.51,9.48,9.49,206000.0,7.5586,7.5745,7.5506,7.5586,206000.0
2008-12-29 12:00:00,9.49,9.51,9.49,9.49,52800.0,7.5586,7.5745,7.5586,7.5586,52800.0
2008-12-29 12:30:00,9.49,9.49,9.45,9.45,79400.0,7.5586,7.5586,7.5267,7.5267,79400.0
2008-12-29 13:00:00,9.43,9.44,9.4,9.4,71200.0,7.5108,7.5187,7.4869,7.4869,71200.0
2008-12-29 13:30:00,9.4,9.49,9.4,9.47,372800.0,7.4869,7.5586,7.4869,7.5426,372800.0
2008-12-29 14:00:00,9.47,9.47,9.43,9.47,123400.0,7.5426,7.5426,7.5108,7.5426,123400.0
2008-12-29 14:30:00,9.47,9.49,9.45,9.47,136800.0,7.5426,7.5586,7.5267,7.5426,136800.0
2008-12-29 15:00:00,9.48,9.54,9.47,9.49,96600.0,7.5506,7.5984,7.5426,7.5586,96600.0
2008-12-29 15:30:00,9.49,9.55,9.47,9.53,800800.0,7.5586,7.6064,7.5426,7.5904,800800.0
2008-12-29 16:00:00,9.55,9.55,9.53,9.53,19800.0,7.6064,7.6064,7.5904,7.5904,19800.0
2008-12-30 09:30:00,9.6,9.65,9.56,9.6,297600.0,7.6462,7.686,7.6143,7.6462,297600.0
2008-12-30 10:00:00,9.59,9.67,9.56,9.67,245200.0,7.6382,7.7019,7.6143,7.7019,245200.0
2008-12-30 10:30:00,9.67,9.72,9.67,9.67,217800.0,7.7019,7.7418,7.7019,7.7019,217800.0
2008-12-30 11:00:00,9.67,9.73,9.67,9.73,202400.0,7.7019,7.7497,7.7019,7.7497,202400.0
2008-12-30 11:30:00,9.74,9.81,9.74,9.8,263200.0,7.7577,7.8134,7.7577,7.8055,263200.0
2008-12-30 12:00:00,9.8,9.81,9.74,9.76,191800.0,7.8055,7.8134,7.7577,7.7736,191800.0
2008-12-30 12:30:00,9.74,9.75,9.7,9.75,96200.0,7.7577,7.7656,7.7258,7.7656,96200.0
2008-12-30 13:00:00,9.74,9.77,9.7,9.73,259800.0,7.7577,7.7816,7.7258,7.7497,259800.0
2008-12-30 13:30:00,9.72,9.72,9.68,9.69,67800.0,7.7418,7.7418,7.7099,7.7179,67800.0
2008-12-30 14:00:00,9.68,9.77,9.65,9.77,107000.0,7.7099,7.7816,7.686,7.7816,107000.0
2008-12-30 14:30:00,9.77,9.78,9.74,9.75,128800.0,7.7816,7.7895,7.7577,7.7656,128800.0
2008-12-30 15:00:00,9.75,9.78,9.72,9.77,990800.0,7.7656,7.7895,7.7418,7.7816,990800.0
2008-12-30 15:30:00,9.78,9.87,9.76,9.86,901600.0,7.7895,7.8612,7.7736,7.8533,901600.0
2008-12-30 16:00:00,9.83,9.86,9.83,9.85,2023000.0,7.8294,7.8533,7.8294,7.8453,2023000.0
2008-12-31 09:30:00,9.85,9.99,9.84,9.99,264400.0,7.8453,7.9568,7.8373,7.9568,264400.0
2008-12-31 10:00:00,9.99,10.09,9.99,10.08,728400.0,7.9568,8.0365,7.9568,8.0285,728400.0
2008-12-31 10:30:00,10.08,10.13,10.05,10.12,840800.0,8.0285,8.0683,8.0046,8.0603,840800.0
2008-12-31 11:00:00,10.12,10.17,10.1,10.17,441200.0,8.0603,8.1002,8.0444,8.1002,441200.0
2008-12-31 11:30:00,10.17,10.24,10.15,10.19,1947400.0,8.1002,8.1559,8.0842,8.1161,1947400.0
2008-12-31 12:00:00,10.18,10.22,10.12,10.13,650400.0,8.1081,8.14,8.0603,8.0683,650400.0
2008-12-31 12:30:00,10.14,10.2,10.13,10.19,189600.0,8.0763,8.1241,8.0683,8.1161,189600.0
2008-12-31 13:00:00,10.19,10.2,10.13,10.13,553400.0,8.1161,8.1241,8.0683,8.0683,553400.0
2008-12-31 13:30:00,10.13,10.17,10.13,10.15,162200.0,8.0683,8.1002,8.0683,8.0842,162200.0
2008-12-31 14:00:00,10.16,10.21,10.15,10.17,390600.0,8.0922,8.132,8.0842,8.1002,390600.0
2008-12-31 14:30:00,10.17,10.2,10.13,10.18,336600.0,8.1002,8.1241,8.0683,8.1081,336600.0
2008-12-31 15:00:00,10.18,10.23,10.17,10.21,471600.0,8.1081,8.148,8.1002,8.132,471600.0
2008-12-31 15:30:00,10.22,10.27,10.16,10.17,1437200.0,8.14,8.1798,8.0922,8.1002,1437200.0
2008-12-31 16:00:00,10.14,10.18,10.14,10.18,120600.0,8.0763,8.1081,8.0763,8.1081,120600.0
2009-01-02 09:30:00,10.19,10.29,10.15,10.2,682200.0,8.1161,8.1957,8.0842,8.1241,682200.0
2009-01-02 10:00:00,10.2,10.31,10.18,10.31,636200.0,8.1241,8.2117,8.1081,8.2117,636200.0
2009-01-02 10:30:00,10.31,10.42,10.31,10.41,315800.0,8.2117,8.2993,8.2117,8.2913,315800.0
2009-01-02 11:00:00,10.41,10.41,10.36,10.4,247600.0,8.2913,8.2913,8.2515,8.2834,247600.0
2009-01-02 11:30:00,10.4,10.45,10.4,10.4,1574400.0,8.2834,8.3232,8.2834,8.2834,1574400.0
2009-01-02 12:00:00,10.4,10.43,10.38,10.43,276200.0,8.2834,8.3073,8.2674,8.3073,276200.0
2009-01-02 12:30:00,10.43,10.5,10.43,10.47,513000.0,8.3073,8.363,8.3073,8.3391,513000.0
2009-01-02 13:00:00,10.47,10.57,10.47,10.57,722600.0,8.3391,8.4188,8.3391,8.4188,722600.0
2009-01-02 13:30:00,10.57,10.61,10.55,10.6,531200.0,8.4188,8.4506,8.4028,8.4427,531200.0
2009-01-02 14:00:00,10.6,10.63,10.56,10.62,299000.0,8.4427,8.4665,8.4108,8.4586,299000.0
2009-01-02 14:30:00,10.62,10.66,10.61,10.63,410200.0,8.4586,8.4904,8.4506,8.4665,410200.0
2009-01-02 15:00:00,10.63,10.68,10.6,10.65,445400.0,8.4665,8.5064,8.4427,8.4825,445400.0
2009-01-02 15:30:00,10.65,10.7,10.62,10.65,1216200.0,8.4825,8.5223,8.4586,8.4825,1216200.0
2009-01-02 16:00:00,10.61,10.66,10.61,10.63,17000.0,8.4506,8.4904,8.4506,8.4665,17000.0
2009-01-05 09:30:00,10.63,10.69,10.49,10.53,778000.0,8.4665,8.5143,8.355,8.3869,778000.0
2009-01-05 10:00:00,10.53,10.63,10.52,10.63,578200.0,8.3869,8.4665,8.3789,8.4665,578200.0
2009-01-05 10:30:00,10.63,10.67,10.6,10.6,805200.0,8.4665,8.4984,8.4427,8.4427,805200.0
2009-01-05 11:00:00,10.6,10.64,10.58,10.6,378200.0,8.4427,8.4745,8.4267,8.4427,378200.0
2009-01-05 11:30:00,10.6,10.65,10.59,10.62,189000.0,8.4427,8.4825,8.4347,8.4586,189000.0
2009-01-05 12:00:00,10.6,10.72,10.6,10.66,450000.0,8.4427,8.5382,8.4427,8.4904,450000.0
2009-01-05 12:30:00,10.66,10.7,10.65,10.7,254400.0,8.4904,8.5223,8.4825,8.5223,254400.0
2009-01-05 13:00:00,10.69,10.73,10.68,10.7,516400.0,8.5143,8.5462,8.5064,8.5223,516400.0
2009-01-05 13:30:00,10.7,10.77,10.65,10.76,533600.0,8.5223,8.5781,8.4825,8.5701,533600.0
2009-01-05 14:00:00,10.76,10.8,10.67,10.7,793600.0,8.5701,8.6019,8.4984,8.5223,793600.0
2009-01-05 14:30:00,10.7,10.75,10.66,10.71,780000.0,8.5223,8.5621,8.4904,8.5303,780000.0
2009-01-05 15:00:00,10.72,10.76,10.67,10.68,867800.0,8.5382,8.5701,8.4984,8.5064,867800.0
2009-01-05 15:30:00,10.68,10.74,10.67,10.72,1003800.0,8.5064,8.5542,8.4984,8.5382,1003800.0
2009-01-05 16:00:00,10.74,10.74,10.7,10.72,6400.0,8.5542,8.5542,8.5223,8.5382,6400.0
2009-01-06 09:30:00,10.8,10.87,10.75,10.84,823400.0,8.6019,8.6577,8.5621,8.6338,823400.0
2009-01-06 10:00:00,10.84,10.86,10.65,10.68,1282000.0,8.6338,8.6497,8.4825,8.5064,1282000.0
2009-01-06 10:30:00,10.68,10.76,10.68,10.71,514000.0,8.5064,8.5701,8.5064,8.5303,514000.0
2009-01-06 11:00:00,10.71,10.72,10.65,10.7,806400.0,8.5303,8.5382,8.4825,8.5223,806400.0
2009-01-06 11:30:00,10.7,10.77,10.7,10.76,417800.0,8.5223,8.5781,8.5223,8.5701,417800.0
2009-01-06 12:00:00,10.76,10.81,10.74,10.8,1228000.0,8.5701,8.6099,8.5542,8.6019,1228000.0
2009-01-06 12:30:00,10.8,10.82,10.8,10.8,275400.0,8.6019,8.6179,8.6019,8.6019,275400.0
2009-01-06 13:00:00,10.8,10.81,10.72,10.8,668200.0,8.6019,8.6099,8.5382,8.6019,668200.0
2009-01-06 13:30:00,10.79,10.88,10.76,10.83,701800.0,8.594,8.6657,8.5701,8.6258,701800.0
2009-01-06 14:00:00,10.82,10.92,10.79,10.89,1093400.0,8.6179,8.6975,8.594,8.6736,1093400.0
2009-01-06 14:30:00,10.88,10.95,10.88,10.94,937000.0,8.6657,8.7214,8.6657,8.7135,937000.0
2009-01-06 15:00:00,10.94,10.97,10.81,10.83,1308400.0,8.7135,8.7374,8.6099,8.6258,1308400.0
2009-01-06 15:30:00,10.82,10.9,10.82,10.85,1474800.0,8.6179,8.6816,8.6179,8.6418,1474800.0
2009-01-06 16:00:00,10.84,10.87,10.84,10.87,22000.0,8.6338,8.6577,8.6338,8.6577,22000.0
2009-01-07 09:30:00,10.67,10.72,10.61,10.67,748200.0,8.4984,8.5382,8.4506,8.4984,748200.0
2009-01-07 10:00:00,10.68,10.69,10.55,10.63,877000.0,8.5064,8.5143,8.4028,8.4665,877000.0
2009-01-07 10:30:00,10.63,10.68,10.6,10.65,1129800.0,8.4665,8.5064,8.4427,8.4825,1129800.0
2009-01-07 11:00:00,10.64,10.71,10.64,10.7,827200.0,8.4745,8.5303,8.4745,8.5223,827200.0
2009-01-07 11:30:00,10.7,10.76,10.69,10.72,622800.0,8.5223,8.5701,8.5143,8.5382,622800.0
2009-01-07 12:00:00,10.72,10.72,10.67,10.67,291600.0,8.5382,8.5382,8.4984,8.4984,291600.0
2009-01-07 12:30:00,10.67,10.69,10.65,10.65,676200.0,8.4984,8.5143,8.4825,8.4825,676200.0
2009-01-07 13:00:00,10.65,10.68,10.63,10.67,246800.0,8.4825,8.5064,8.4665,8.4984,246800.0
2009-01-07 13:30:00,10.68,10.69,10.6,10.6,190800.0,8.5064,8.5143,8.4427,8.4427,190800.0
2009-01-07 14:00:00,10.6,10.61,10.55,10.56,480600.0,8.4427,8.4506,8.4028,8.4108,480600.0
2009-01-07 14:30:00,10.56,10.56,10.52,10.53,390000.0,8.4108,8.4108,8.3789,8.3869,390000.0
2009-01-07 15:00:00,10.53,10.56,10.47,10.56,879200.0,8.3869,8.4108,8.3391,8.4108,879200.0
2009-01-07 15:30:00,10.56,10.59,10.53,10.59,1537000.0,8.4108,8.4347,8.3869,8.4347,1537000.0
2009-01-07 16:00:00,10.58,10.6,10.56,10.57,22600.0,8.4267,8.4427,8.4108,8.4188,22600.0
2009-01-08 09:30:00,10.55,10.58,10.34,10.41,1881400.0,8.4028,8.4267,8.2356,8.2913,1881400.0
2009-01-08 10:00:00,10.41,10.51,10.39,10.51,1335400.0,8.2913,8.371,8.2754,8.371,1335400.0
2009-01-08 10:30:00,10.51,10.7,10.47,10.65,1308000.0,8.371,8.5223,8.3391,8.4825,1308000.0
2009-01-08 11:00:00,10.65,10.7,10.59,10.59,202000.0,8.4825,8.5223,8.4347,8.4347,202000.0
2009-01-08 11:30:00,10.58,10.58,10.52,10.54,939400.0,8.4267,8.4267,8.3789,8.3949,939400.0
2009-01-08 12:00:00,10.54,10.61,10.54,10.58,177200.0,8.3949,8.4506,8.3949,8.4267,177200.0
2009-01-08 12:30:00,10.58,10.65,10.57,10.58,291600.0,8.4267,8.4825,8.4188,8.4267,291600.0
2009-01-08 13:00:00,10.59,10.61,10.55,10.56,397600.0,8.4347,8.4506,8.4028,8.4108,397600.0
2009-01-08 13:30:00,10.56,10.64,10.55,10.64,324600.0,8.4108,8.4745,8.4028,8.4745,324600.0
2009-01-08 14:00:00,10.65,10.74,10.64,10.67,1006800.0,8.4825,8.5542,8.4745,8.4984,1006800.0
2009-01-08 14:30:00,10.67,10.8,10.64,10.79,810200.0,8.4984,8.6019,8.4745,8.594,810200.0
2009-01-08 15:00:00,10.78,10.81,10.72,10.78,699400.0,8.586,8.6099,8.5382,8.586,699400.0
2009-01-08 15:30:00,10.78,10.82,10.72,10.81,1989000.0,8.586,8.6179,8.5382,8.6099,1989000.0
2009-01-08 16:00:00,10.8,10.81,10.79,10.79,10400.0,8.6019,8.6099,8.594,8.594,10400.0
2009-01-09 09:30:00,10.79,10.8,10.37,10.48,2368200.0,8.594,8.6019,8.2595,8.3471,2368200.0
2009-01-09 10:00:00,10.48,10.52,10.45,10.47,510000.0,8.3471,8.3789,8.3232,8.3391,510000.0
2009-01-09 10:30:00,10.47,10.49,10.43,10.47,226800.0,8.3391,8.355,8.3073,8.3391,226800.0
2009-01-09 11:00:00,10.47,10.54,10.46,10.51,336000.0,8.3391,8.3949,8.3311,8.371,336000.0
2009-01-09 11:30:00,10.51,10.51,10.46,10.46,610400.0,8.371,8.371,8.3311,8.3311,610400.0
2009-01-09 12:00:00,10.45,10.55,10.44,10.49,1598800.0,8.3232,8.4028,8.3152,8.355,1598800.0
2009-01-09 12:30:00,10.48,10.53,10.48,10.51,288000.0,8.3471,8.3869,8.3471,8.371,288000.0
2009-01-09 13:00:00,10.51,10.55,10.44,10.47,1557000.0,8.371,8.4028,8.3152,8.3391,1557000.0
2009-01-09 13:30:00,10.46,10.47,10.43,10.45,1230200.0,8.3311,8.3391,8.3073,8.3232,1230200.0
2009-01-09 14:00:00,10.46,10.52,10.46,10.49,334400.0,8.3311,8.3789,8.3311,8.355,334400.0
2009-01-09 14:30:00,10.49,10.55,10.49,10.52,479800.0,8.355,8.4028,8.355,8.3789,479800.0
2009-01-09 15:00:00,10.52,10.56,10.42,10.49,1027600.0,8.3789,8.4108,8.2993,8.355,1027600.0
2009-01-09 15:30:00,10.49,10.52,10.4,10.41,1326400.0,8.355,8.3789,8.2834,8.2913,1326400.0
2009-01-09 16:00:00,10.4,10.42,10.37,10.4,91000.0,8.2834,8.2993,8.2595,8.2834,91000.0
2009-01-12 09:30:00,10.42,10.44,10.24,10.3,917000.0,8.2993,8.3152,8.1559,8.2037,917000.0
2009-01-12 10:00:00,10.3,10.31,10.27,10.31,665600.0,8.2037,8.2117,8.1798,8.2117,665600.0
2009-01-12 10:30:00,10.31,10.35,10.3,10.31,495000.0,8.2117,8.2435,8.2037,8.2117,495000.0
2009-01-12 11:00:00,10.31,10.33,10.24,10.24,508000.0,8.2117,8.2276,8.1559,8.1559,508000.0
2009-01-12 11:30:00,10.24,10.26,10.19,10.22,545800.0,8.1559,8.1719,8.1161,8.14,545800.0
2009-01-12 12:00:00,10.21,10.25,10.2,10.22,308800.0,8.132,8.1639,8.1241,8.14,308800.0
2009-01-12 12:30:00,10.22,10.24,10.2,10.21,195000.0,8.14,8.1559,8.1241,8.132,195000.0
2009-01-12 13:00:00,10.21,10.22,10.2,10.22,261000.0,8.132,8.14,8.1241,8.14,261000.0
2009-01-12 13:30:00,10.22,10.26,10.21,10.23,170200.0,8.14,8.1719,8.132,8.148,170200.0
2009-01-12 14:00:00,10.22,10.22,10.18,10.19,459200.0,8.14,8.14,8.1081,8.1161,459200.0
2009-01-12 14:30:00,10.19,10.19,10.09,10.13,460000.0,8.1161,8.1161,8.0365,8.0683,460000.0
2009-01-12 15:00:00,10.13,10.17,10.08,10.13,1962000.0,8.0683,8.1002,8.0285,8.0683,1962000.0
2009-01-12 15:30:00,10.12,10.33,10.07,10.17,2085200.0,8.0603,8.2276,8.0205,8.1002,2085200.0
2009-01-12 16:00:00,10.15,10.18,10.14,10.18,28800.0,8.0842,8.1081,8.0763,8.1081,28800.0
2009-01-13 09:30:00,10.13,10.37,10.09,10.29,935000.0,8.0683,8.2595,8.0365,8.1957,935000.0
2009-01-13 10:00:00,10.29,10.34,10.23,10.24,488200.0,8.1957,8.2356,8.148,8.1559,488200.0
2009-01-13 10:30:00,10.24,10.3,10.19,10.28,533400.0,8.1559,8.2037,8.1161,8.1878,533400.0
2009-01-13 11:00:00,10.28,10.31,10.22,10.29,191000.0,8.1878,8.2117,8.14,8.1957,191000.0
2009-01-13 11:30:00,10.29,10.31,10.24,10.3,425200.0,8.1957,8.2117,8.1559,8.2037,425200.0
2009-01-13 12:00:00,10.31,10.31,10.22,10.24,201000.0,8.2117,8.2117,8.14,8.1559,201000.0
2009-01-13 12:30:00,10.24,10.26,10.2,10.2,367400.0,8.1559,8.1719,8.1241,8.1241,367400.0
2009-01-13 13:00:00,10.2,10.21,10.12,10.13,268800.0,8.1241,8.132,8.0603,8.0683,268800.0
2009-01-13 13:30:00,10.13,10.13,10.02,10.03,294200.0,8.0683,8.0683,7.9807,7.9887,294200.0
2009-01-13 14:00:00,10.03,10.1,10.01,10.03,302400.0,7.9887,8.0444,7.9727,7.9887,302400.0
2009-01-13 14:30:00,10.03,10.18,10.03,10.11,292000.0,7.9887,8.1081,7.9887,8.0524,292000.0
2009-01-13 15:00:00,10.1,10.17,10.03,10.15,767200.0,8.0444,8.1002,7.9887,8.0842,767200.0
2009-01-13 15:30:00,10.15,10.22,10.09,10.15,2078600.0,8.0842,8.14,8.0365,8.0842,2078600.0
2009-01-13 16:00:00,10.16,10.16,10.15,10.15,2200.0,8.0922,8.0922,8.0842,8.0842,2200.0
2009-01-14 09:30:00,9.97,9.97,9.8,9.83,798200.0,7.9409,7.9409,7.8055,7.8294,798200.0
2009-01-14 10:00:00,9.83,9.84,9.8,9.83,2168400.0,7.8294,7.8373,7.8055,7.8294,2168400.0
2009-01-14 10:30:00,9.83,9.84,9.79,9.81,2897800.0,7.8294,7.8373,7.7975,7.8134,2897800.0
2009-01-14 11:00:00,9.81,9.85,9.8,9.85,2265000.0,7.8134,7.8453,7.8055,7.8453,2265000.0
2009-01-14 11:30:00,9.84,9.88,9.82,9.87,933800.0,7.8373,7.8692,7.8214,7.8612,933800.0
2009-01-14 12:00:00,9.86,9.87,9.82,9.84,412000.0,7.8533,7.8612,7.8214,7.8373,412000.0
2009-01-14 12:30:00,9.84,9.87,9.8,9.85,316000.0,7.8373,7.8612,7.8055,7.8453,316000.0
2009-01-14 13:00:00,9.85,9.85,9.78,9.79,221800.0,7.8453,7.8453,7.7895,7.7975,221800.0
2009-01-14 13:30:00,9.79,9.81,9.78,9.8,363200.0,7.7975,7.8134,7.7895,7.8055,363200.0
2009-01-14 14:00:00,9.79,9.85,9.77,9.83,512200.0,7.7975,7.8453,7.7816,7.8294,512200.0
2009-01-14 14:30:00,9.83,9.89,9.83,9.85,871400.0,7.8294,7.8772,7.8294,7.8453,871400.0
2009-01-14 15:00:00,9.85,9.85,9.77,9.8,809000.0,7.8453,7.8453,7.7816,7.8055,809000.0
2009-01-14 15:30:00,9.8,9.85,9.76,9.79,2205600.0,7.8055,7.8453,7.7736,7.7975,2205600.0
2009-01-14 16:00:00,9.8,9.8,9.75,9.78,30800.0,7.8055,7.8055,7.7656,7.7895,30800.0
2009-01-15 09:30:00,9.8,9.81,9.68,9.81,1506800.0,7.8055,7.8134,7.7099,7.8134,1506800.0
2009-01-15 10:00:00,9.81,9.85,9.66,9.68,1052400.0,7.8134,7.8453,7.694,7.7099,1052400.0
2009-01-15 10:30:00,9.68,9.72,9.64,9.71,687400.0,7.7099,7.7418,7.678,7.7338,687400.0
2009-01-15 11:00:00,9.71,9.78,9.7,9.77,471200.0,7.7338,7.7895,7.7258,7.7816,471200.0
2009-01-15 11:30:00,9.76,9.78,9.72,9.75,895800.0,7.7736,7.7895,7.7418,7.7656,895800.0
2009-01-15 12:00:00,9.74,9.77,9.71,9.72,326400.0,7.7577,7.7816,7.7338,7.7418,326400.0
2009-01-15 12:30:00,9.72,9.74,9.68,9.72,1268400.0,7.7418,7.7577,7.7099,7.7418,1268400.0
2009-01-15 13:00:00,9.73,9.84,9.73,9.84,1007400.0,7.7497,7.8373,7.7497,7.8373,1007400.0
2009-01-15 13:30:00,9.84,10.1,9.84,10.06,2990600.0,7.8373,8.0444,7.8373,8.0126,2990600.0
2009-01-15 14:00:00,10.08,10.21,10.06,10.17,2983000.0,8.0285,8.132,8.0126,8.1002,2983000.0
2009-01-15 14:30:00,10.2,10.34,10.17,10.21,3744600.0,8.1241,8.2356,8.1002,8.132,3744600.0
2009-01-15 15:00:00,10.2,10.26,10.09,10.13,1958000.0,8.1241,8.1719,8.0365,8.0683,1958000.0
2009-01-15 15:30:00,10.13,10.13,9.96,10.11,3857000.0,8.0683,8.0683,7.9329,8.0524,3857000.0
2009-01-15 16:00:00,10.1,10.15,10.1,10.15,2058400.0,8.0444,8.0842,8.0444,8.0842,2058400.0
2009-01-16 09:30:00,10.26,10.35,10.17,10.23,1258800.0,8.1719,8.2435,8.1002,8.148,1258800.0
2009-01-16 10:00:00,10.23,10.27,10.17,10.24,1373400.0,8.148,8.1798,8.1002,8.1559,1373400.0
2009-01-16 10:30:00,10.24,10.29,10.2,10.23,713000.0,8.1559,8.1957,8.1241,8.148,713000.0
2009-01-16 11:00:00,10.23,10.26,10.18,10.25,734200.0,8.148,8.1719,8.1081,8.1639,734200.0
2009-01-16 11:30:00,10.24,10.26,10.08,10.11,632000.0,8.1559,8.1719,8.0285,8.0524,632000.0
2009-01-16 12:00:00,10.11,10.12,9.97,9.97,1217400.0,8.0524,8.0603,7.9409,7.9409,1217400.0
2009-01-16 12:30:00,9.97,10.11,9.96,10.1,1160600.0,7.9409,8.0524,7.9329,8.0444,1160600.0
2009-01-16 13:00:00,10.1,10.15,10.04,10.09,601400.0,8.0444,8.0842,7.9966,8.0365,601400.0
2009-01-16 13:30:00,10.1,10.2,10.09,10.18,850000.0,8.0444,8.1241,8.0365,8.1081,850000.0
2009-01-16 14:00:00,10.18,10.24,10.15,10.22,750000.0,8.1081,8.1559,8.0842,8.14,750000.0
2009-01-16 14:30:00,10.22,10.28,10.15,10.28,1169000.0,8.14,8.1878,8.0842,8.1878,1169000.0
2009-01-16 15:00:00,10.28,10.37,10.2,10.28,1226600.0,8.1878,8.2595,8.1241,8.1878,1226600.0
2009-01-16 15:30:00,10.26,10.34,10.18,10.31,2533000.0,8.1719,8.2356,8.1081,8.2117,2533000.0
2009-01-16 16:00:00,10.29,10.31,10.18,10.18,33400.0,8.1957,8.2117,8.1081,8.1081,33400.0
2009-01-20 09:30:00,10.24,10.27,9.92,9.95,930200.0,8.1559,8.1798,7.9011,7.9249,930200.0
2009-01-20 10:00:00,9.94,10.04,9.85,10.04,1109600.0,7.917,7.9966,7.8453,7.9966,1109600.0
2009-01-20 10:30:00,10.04,10.05,9.94,9.95,329400.0,7.9966,8.0046,7.917,7.9249,329400.0
2009-01-20 11:00:00,9.95,9.99,9.9,9.92,233000.0,7.9249,7.9568,7.8851,7.9011,233000.0
2009-01-20 11:30:00,9.92,10.02,9.91,9.92,478800.0,7.9011,7.9807,7.8931,7.9011,478800.0
2009-01-20 12:00:00,9.92,10.0,9.87,9.89,471000.0,7.9011,7.9648,7.8612,7.8772,471000.0
2009-01-20 12:30:00,9.88,9.99,9.88,9.9,404600.0,7.8692,7.9568,7.8692,7.8851,404600.0
2009-01-20 13:00:00,9.9,9.95,9.83,9.87,1021600.0,7.8851,7.9249,7.8294,7.8612,1021600.0
2009-01-20 13:30:00,9.86,9.88,9.8,9.8,781200.0,7.8533,7.8692,7.8055,7.8055,781200.0
2009-01-20 14:00:00,9.8,9.84,9.72,9.78,1289000.0,7.8055,7.8373,7.7418,7.7895,1289000.0
2009-01-20 14:30:00,9.78,9.82,9.71,9.76,910600.0,7.7895,7.8214,7.7338,7.7736,910600.0
2009-01-20 15:00:00,9.75,9.75,9.61,9.72,2306000.0,7.7656,7.7656,7.6541,7.7418,2306000.0
2009-01-20 15:30:00,9.72,9.82,9.67,9.69,4474800.0,7.7418,7.8214,7.7019,7.7179,4474800.0
2009-01-20 16:00:00,9.69,9.71,9.69,9.7,21000.0,7.7179,7.7338,7.7179,7.7258,21000.0
2009-01-21 09:30:00,9.81,9.83,9.63,9.77,1327400.0,7.8134,7.8294,7.6701,7.7816,1327400.0
2009-01-21 10:00:00,9.77,9.79,9.68,9.68,448000.0,7.7816,7.7975,7.7099,7.7099,448000.0
2009-01-21 10:30:00,9.68,9.69,9.56,9.57,1226800.0,7.7099,7.7179,7.6143,7.6223,1226800.0
2009-01-21 11:00:00,9.58,9.65,9.56,9.62,587000.0,7.6302,7.686,7.6143,7.6621,587000.0
2009-01-21 11:30:00,9.62,9.69,9.59,9.63,1298000.0,7.6621,7.7179,7.6382,7.6701,1298000.0
2009-01-21 12:00:00,9.64,9.74,9.63,9.68,837400.0,7.678,7.7577,7.6701,7.7099,837400.0
2009-01-21 12:30:00,9.67,9.72,9.64,9.72,305000.0,7.7019,7.7418,7.678,7.7418,305000.0
2009-01-21 13:00:00,9.71,9.75,9.63,9.64,704400.0,7.7338,7.7656,7.6701,7.678,704400.0
2009-01-21 13:30:00,9.64,9.74,9.63,9.74,420400.0,7.678,7.7577,7.6701,7.7577,420400.0
2009-01-21 14:00:00,9.74,9.79,9.7,9.76,657800.0,7.7577,7.7975,7.7258,7.7736,657800.0
2009-01-21 14:30:00,9.77,9.85,9.77,9.85,1226000.0,7.7816,7.8453,7.7816,7.8453,1226000.0
2009-01-21 15:00:00,9.84,9.95,9.81,9.87,1800000.0,7.8373,7.9249,7.8134,7.8612,1800000.0
2009-01-21 15:30:00,9.88,10.0,9.85,9.97,1605800.0,7.8692,7.9648,7.8453,7.9409,1605800.0
2009-01-21 16:00:00,9.97,9.97,9.96,9.97,6400.0,7.9409,7.9409,7.9329,7.9409,6400.0
2009-01-22 09:30:00,9.86,9.92,9.74,9.81,2226000.0,7.8533,7.9011,7.7577,7.8134,2226000.0
2009-01-22 10:00:00,9.8,9.87,9.77,9.79,1339600.0,7.8055,7.8612,7.7816,7.7975,1339600.0
2009-01-22 10:30:00,9.79,9.8,9.72,9.77,1064800.0,7.7975,7.8055,7.7418,7.7816,1064800.0
2009-01-22 11:00:00,9.77,9.81,9.74,9.75,545600.0,7.7816,7.8134,7.7577,7.7656,545600.0
2009-01-22 11:30:00,9.74,9.76,9.7,9.71,623200.0,7.7577,7.7736,7.7258,7.7338,623200.0
2009-01-22 12:00:00,9.71,9.74,9.66,9.74,1277000.0,7.7338,7.7577,7.694,7.7577,1277000.0
2009-01-22 12:30:00,9.74,9.83,9.72,9.79,406800.0,7.7577,7.8294,7.7418,7.7975,406800.0
2009-01-22 13:00:00,9.79,9.87,9.79,9.82,883400.0,7.7975,7.8612,7.7975,7.8214,883400.0
2009-01-22 13:30:00,9.82,10.0,9.79,10.0,1021400.0,7.8214,7.9648,7.7975,7.9648,1021400.0
2009-01-22 14:00:00,10.0,10.17,9.97,10.08,2081800.0,7.9648,8.1002,7.9409,8.0285,2081800.0
2009-01-22 14:30:00,10.08,10.1,9.93,10.02,1401400.0,8.0285,8.0444,7.909,7.9807,1401400.0
2009-01-22 15:00:00,10.01,10.02,9.84,9.97,1251800.0,7.9727,7.9807,7.8373,7.9409,1251800.0
2009-01-22 15:30:00,9.96,10.03,9.88,9.95,2301800.0,7.9329,7.9887,7.8692,7.9249,2301800.0
2009-01-22 16:00:00,9.96,9.96,9.93,9.93,400.0,7.9329,7.9329,7.909,7.909,400.0
2009-01-23 09:30:00,9.75,9.89,9.67,9.83,985000.0,7.7656,7.8772,7.7019,7.8294,985000.0
2009-01-23 10:00:00,9.83,9.9,9.83,9.89,892400.0,7.8294,7.8851,7.8294,7.8772,892400.0
2009-01-23 10:30:00,9.89,9.9,9.8,9.88,944600.0,7.8772,7.8851,7.8055,7.8692,944600.0
2009-01-23 11:00:00,9.88,10.03,9.88,9.94,1154400.0,7.8692,7.9887,7.8692,7.917,1154400.0
2009-01-23 11:30:00,9.94,9.97,9.84,9.87,1214800.0,7.917,7.9409,7.8373,7.8612,1214800.0
2009-01-23 12:00:00,9.87,9.97,9.87,9.96,508400.0,7.8612,7.9409,7.8612,7.9329,508400.0
2009-01-23 12:30:00,9.95,9.97,9.86,9.9,685600.0,7.9249,7.9409,7.8533,7.8851,685600.0
2009-01-23 13:00:00,9.9,10.03,9.87,9.99,745200.0,7.8851,7.9887,7.8612,7.9568,745200.0
2009-01-23 13:30:00,9.98,10.13,9.98,10.13,1898200.0,7.9488,8.0683,7.9488,8.0683,1898200.0
2009-01-23 14:00:00,10.13,10.17,10.04,10.06,1054600.0,8.0683,8.1002,7.9966,8.0126,1054600.0
2009-01-23 14:30:00,10.07,10.08,9.88,9.93,804800.0,8.0205,8.0285,7.8692,7.909,804800.0
2009-01-23 15:00:00,9.93,10.02,9.88,9.94,866800.0,7.909,7.9807,7.8692,7.917,866800.0
2009-01-23 15:30:00,9.94,10.03,9.92,10.0,1404400.0,7.917,7.9887,7.9011,7.9648,1404400.0
2009-01-23 16:00:00,10.0,10.0,10.0,10.0,0.0,7.9648,7.9648,7.9648,7.9648,0.0
2009-01-26 09:30:00,10.03,10.23,10.01,10.18,785400.0,7.9887,8.148,7.9727,8.1081,785400.0
2009-01-26 10:00:00,10.18,10.35,10.18,10.28,1268800.0,8.1081,8.2435,8.1081,8.1878,1268800.0
2009-01-26 10:30:00,10.29,10.31,10.25,10.28,2535800.0,8.1957,8.2117,8.1639,8.1878,2535800.0
2009-01-26 11:00:00,10.28,10.31,10.2,10.24,456200.0,8.1878,8.2117,8.1241,8.1559,456200.0
2009-01-26 11:30:00,10.23,10.25,10.16,10.18,165800.0,8.148,8.1639,8.0922,8.1081,165800.0
2009-01-26 12:00:00,10.18,10.23,10.14,10.22,238000.0,8.1081,8.148,8.0763,8.14,238000.0
2009-01-26 12:30:00,10.22,10.23,10.15,10.19,364800.0,8.14,8.148,8.0842,8.1161,364800.0
2009-01-26 13:00:00,10.19,10.22,10.13,10.16,362200.0,8.1161,8.14,8.0683,8.0922,362200.0
2009-01-26 13:30:00,10.17,10.18,10.07,10.1,829400.0,8.1002,8.1081,8.0205,8.0444,829400.0
2009-01-26 14:00:00,10.1,10.1,9.97,10.02,757200.0,8.0444,8.0444,7.9409,7.9807,757200.0
2009-01-26 14:30:00,10.02,10.13,10.01,10.12,760000.0,7.9807,8.0683,7.9727,8.0603,760000.0
2009-01-26 15:00:00,10.13,10.23,10.12,10.18,979000.0,8.0683,8.148,8.0603,8.1081,979000.0
2009-01-26 15:30:00,10.18,10.21,10.1,10.15,1836400.0,8.1081,8.132,8.0444,8.0842,1836400.0
2009-01-26 16:00:00,10.15,10.15,10.13,10.15,21200.0,8.0842,8.0842,8.0683,8.0842,21200.0
2009-01-27 09:30:00,10.19,10.34,10.18,10.22,792600.0,8.1161,8.2356,8.1081,8.14,792600.0
2009-01-27 10:00:00,10.22,10.23,10.04,10.09,1271600.0,8.14,8.148,7.9966,8.0365,1271600.0
2009-01-27 10:30:00,10.09,10.13,10.04,10.13,374200.0,8.0365,8.0683,7.9966,8.0683,374200.0
2009-01-27 11:00:00,10.13,10.2,10.1,10.15,408400.0,8.0683,8.1241,8.0444,8.0842,408400.0
2009-01-27 11:30:00,10.16,10.18,10.08,10.11,382200.0,8.0922,8.1081,8.0285,8.0524,382200.0
2009-01-27 12:00:00,10.12,10.24,10.09,10.23,600200.0,8.0603,8.1559,8.0365,8.148,600200.0
2009-01-27 12:30:00,10.23,10.23,10.17,10.19,694200.0,8.148,8.148,8.1002,8.1161,694200.0
2009-01-27 13:00:00,10.2,10.22,10.12,10.16,204600.0,8.1241,8.14,8.0603,8.0922,204600.0
2009-01-27 13:30:00,10.15,10.19,10.11,10.12,520200.0,8.0842,8.1161,8.0524,8.0603,520200.0
2009-01-27 14:00:00,10.12,10.17,10.09,10.11,511000.0,8.0603,8.1002,8.0365,8.0524,511000.0
2009-01-27 14:30:00,10.11,10.2,10.1,10.19,616000.0,8.0524,8.1241,8.0444,8.1161,616000.0
2009-01-27 15:00:00,10.19,10.24,10.13,10.21,502000.0,8.1161,8.1559,8.0683,8.132,502000.0
2009-01-27 15:30:00,10.21,10.21,10.14,10.15,564000.0,8.132,8.132,8.0763,8.0842,564000.0
2009-01-27 16:00:00,10.13,10.15,10.11,10.11,20200.0,8.0683,8.0842,8.0524,8.0524,20200.0
2009-01-28 09:30:00,10.31,10.51,10.31,10.38,829600.0,8.2117,8.371,8.2117,8.2674,829600.0
2009-01-28 10:00:00,10.38,10.46,10.38,10.46,689600.0,8.2674,8.3311,8.2674,8.3311,689600.0
2009-01-28 10:30:00,10.46,10.53,10.45,10.49,1034600.0,8.3311,8.3869,8.3232,8.355,1034600.0
2009-01-28 11:00:00,10.5,10.58,10.5,10.56,799800.0,8.363,8.4267,8.363,8.4108,799800.0
2009-01-28 11:30:00,10.57,10.58,10.54,10.56,526000.0,8.4188,8.4267,8.3949,8.4108,526000.0
2009-01-28 12:00:00,10.56,10.58,10.55,10.57,407200.0,8.4108,8.4267,8.4028,8.4188,407200.0
2009-01-28 12:30:00,10.58,10.59,10.56,10.58,257800.0,8.4267,8.4347,8.4108,8.4267,257800.0
2009-01-28 13:00:00,10.58,10.65,10.56,10.65,769000.0,8.4267,8.4825,8.4108,8.4825,769000.0
2009-01-28 13:30:00,10.65,10.67,10.64,10.65,467000.0,8.4825,8.4984,8.4745,8.4825,467000.0
2009-01-28 14:00:00,10.65,10.72,10.61,10.65,1147200.0,8.4825,8.5382,8.4506,8.4825,1147200.0
2009-01-28 14:30:00,10.65,10.66,10.55,10.63,966000.0,8.4825,8.4904,8.4028,8.4665,966000.0
2009-01-28 15:00:00,10.64,10.65,10.51,10.54,604200.0,8.4745,8.4825,8.371,8.3949,604200.0
2009-01-28 15:30:00,10.54,10.59,10.51,10.57,1828200.0,8.3949,8.4347,8.371,8.4188,1828200.0
2009-01-28 16:00:00,10.59,10.63,10.59,10.63,1200.0,8.4347,8.4665,8.4347,8.4665,1200.0
2009-01-29 09:30:00,10.45,10.52,10.37,10.38,2102600.0,8.3232,8.3789,8.2595,8.2674,2102600.0
2009-01-29 10:00:00,10.37,10.42,10.3,10.4,1573400.0,8.2595,8.2993,8.2037,8.2834,1573400.0
2009-01-29 10:30:00,10.4,10.46,10.37,10.45,505800.0,8.2834,8.3311,8.2595,8.3232,505800.0
2009-01-29 11:00:00,10.44,10.47,10.33,10.4,626200.0,8.3152,8.3391,8.2276,8.2834,626200.0
2009-01-29 11:30:00,10.4,10.42,10.38,10.4,724000.0,8.2834,8.2993,8.2674,8.2834,724000.0
2009-01-29 12:00:00,10.39,10.39,10.33,10.37,634400.0,8.2754,8.2754,8.2276,8.2595,634400.0
2009-01-29 12:30:00,10.37,10.37,10.28,10.29,939600.0,8.2595,8.2595,8.1878,8.1957,939600.0
2009-01-29 13:00:00,10.29,10.3,10.25,10.29,361800.0,8.1957,8.2037,8.1639,8.1957,361800.0
2009-01-29 13:30:00,10.29,10.3,10.21,10.21,1225800.0,8.1957,8.2037,8.132,8.132,1225800.0
2009-01-29 14:00:00,10.21,10.28,10.21,10.28,360400.0,8.132,8.1878,8.132,8.1878,360400.0
2009-01-29 14:30:00,10.27,10.29,10.22,10.23,620800.0,8.1798,8.1957,8.14,8.148,620800.0
2009-01-29 15:00:00,10.23,10.29,10.21,10.24,877000.0,8.148,8.1957,8.132,8.1559,877000.0
2009-01-29 15:30:00,10.23,10.24,10.15,10.17,1941200.0,8.148,8.1559,8.0842,8.1002,1941200.0
2009-01-29 16:00:00,10.17,10.18,10.15,10.15,33000.0,8.1002,8.1081,8.0842,8.0842,33000.0
2009-01-30 09:30:00,10.22,10.29,10.05,10.05,1842800.0,8.14,8.1957,8.0046,8.0046,1842800.0
2009-01-30 10:00:00,10.05,10.08,9.96,9.97,1263400.0,8.0046,8.0285,7.9329,7.9409,1263400.0
2009-01-30 10:30:00,9.97,9.99,9.94,9.96,772800.0,7.9409,7.9568,7.917,7.9329,772800.0
2009-01-30 11:00:00,9.97,10.0,9.85,9.87,1443200.0,7.9409,7.9648,7.8453,7.8612,1443200.0
2009-01-30 11:30:00,9.87,9.9,9.87,9.88,423000.0,7.8612,7.8851,7.8612,7.8692,423000.0
2009-01-30 12:00:00,9.88,9.93,9.85,9.93,692200.0,7.8692,7.909,7.8453,7.909,692200.0
2009-01-30 12:30:00,9.93,9.97,9.9,9.96,1109600.0,7.909,7.9409,7.8851,7.9329,1109600.0
2009-01-30 13:00:00,9.97,10.03,9.91,9.94,606000.0,7.9409,7.9887,7.8931,7.917,606000.0
2009-01-30 13:30:00,9.94,9.94,9.84,9.9,1461200.0,7.917,7.917,7.8373,7.8851,1461200.0
2009-01-30 14:00:00,9.89,9.97,9.87,9.95,886000.0,7.8772,7.9409,7.8612,7.9249,886000.0
2009-01-30 14:30:00,9.95,9.97,9.85,9.87,794000.0,7.9249,7.9409,7.8453,7.8612,794000.0
2009-01-30 15:00:00,9.87,9.92,9.81,9.81,1086000.0,7.8612,7.9011,7.8134,7.8134,1086000.0
2009-01-30 15:30:00,9.8,9.85,9.76,9.84,6207800.0,7.8055,7.8453,7.7736,7.8373,6207800.0
2009-01-30 16:00:00,9.83,9.88,9.83,9.88,2312200.0,7.8294,7.8692,7.8294,7.8692,2312200.0
2009-02-02 09:30:00,9.7,9.77,9.65,9.76,2190200.0,7.7258,7.7816,7.686,7.7736,2190200.0
2009-02-02 10:00:00,9.77,9.94,9.76,9.88,1658800.0,7.7816,7.917,7.7736,7.8692,1658800.0
2009-02-02 10:30:00,9.88,9.88,9.76,9.78,1022000.0,7.8692,7.8692,7.7736,7.7895,1022000.0
2009-02-02 11:00:00,9.77,9.8,9.74,9.78,780400.0,7.7816,7.8055,7.7577,7.7895,780400.0
2009-02-02 11:30:00,9.79,9.83,9.77,9.81,684400.0,7.7975,7.8294,7.7816,7.8134,684400.0
2009-02-02 12:00:00,9.82,9.9,9.82,9.84,653600.0,7.8214,7.8851,7.8214,7.8373,653600.0
2009-02-02 12:30:00,9.85,9.9,9.85,9.86,922400.0,7.8453,7.8851,7.8453,7.8533,922400.0
2009-02-02 13:00:00,9.86,9.86,9.66,9.66,2519200.0,7.8533,7.8533,7.694,7.694,2519200.0
2009-02-02 13:30:00,9.66,9.72,9.63,9.65,3090400.0,7.694,7.7418,7.6701,7.686,3090400.0
2009-02-02 14:00:00,9.65,9.69,9.63,9.66,1360200.0,7.686,7.7179,7.6701,7.694,1360200.0
2009-02-02 14:30:00,9.67,9.7,9.63,9.63,683400.0,7.7019,7.7258,7.6701,7.6701,683400.0
2009-02-02 15:00:00,9.63,9.8,9.63,9.8,1036400.0,7.6701,7.8055,7.6701,7.8055,1036400.0
2009-02-02 15:30:00,9.81,9.86,9.77,9.78,1741600.0,7.8134,7.8533,7.7816,7.7895,1741600.0
2009-02-02 16:00:00,9.78,9.81,9.78,9.81,4200.0,7.7895,7.8134,7.7895,7.8134,4200.0
2009-02-03 09:30:00,9.84,9.85,9.61,9.66,1738000.0,7.8373,7.8453,7.6541,7.694,1738000.0
2009-02-03 10:00:00,9.67,9.79,9.66,9.72,1183200.0,7.7019,7.7975,7.694,7.7418,1183200.0
2009-02-03 10:30:00,9.72,9.87,9.71,9.84,541400.0,7.7418,7.8612,7.7338,7.8373,541400.0
2009-02-03 11:00:00,9.84,9.95,9.84,9.9,1018600.0,7.8373,7.9249,7.8373,7.8851,1018600.0
2009-02-03 11:30:00,9.9,9.91,9.83,9.84,1192800.0,7.8851,7.8931,7.8294,7.8373,1192800.0
2009-02-03 12:00:00,9.84,9.88,9.83,9.84,213800.0,7.8373,7.8692,7.8294,7.8373,213800.0
2009-02-03 12:30:00,9.85,9.88,9.81,9.81,391600.0,7.8453,7.8692,7.8134,7.8134,391600.0
2009-02-03 13:00:00,9.8,9.85,9.8,9.83,181600.0,7.8055,7.8453,7.8055,7.8294,181600.0
2009-02-03 13:30:00,9.83,9.89,9.81,9.86,391600.0,7.8294,7.8772,7.8134,7.8533,391600.0
2009-02-03 14:00:00,9.86,10.0,9.86,9.95,1207200.0,7.8533,7.9648,7.8533,7.9249,1207200.0
2009-02-03 14:30:00,9.96,10.01,9.95,9.97,509800.0,7.9329,7.9727,7.9249,7.9409,509800.0
2009-02-03 15:00:00,9.97,10.09,9.96,10.07,1307000.0,7.9409,8.0365,7.9329,8.0205,1307000.0
2009-02-03 15:30:00,10.07,10.08,9.98,9.99,922000.0,8.0205,8.0285,7.9488,7.9568,922000.0
2009-02-03 16:00:00,9.99,9.99,9.98,9.99,2010400.0,7.9568,7.9568,7.9488,7.9568,2010400.0
2009-02-04 09:30:00,9.99,10.01,9.78,9.97,2277600.0,7.9568,7.9727,7.7895,7.9409,2277600.0
2009-02-04 10:00:00,9.97,10.05,9.96,10.01,1367400.0,7.9409,8.0046,7.9329,7.9727,1367400.0
2009-02-04 10:30:00,10.0,10.05,9.97,10.04,1161200.0,7.9648,8.0046,7.9409,7.9966,1161200.0
2009-02-04 11:00:00,10.04,10.04,9.96,9.96,371200.0,7.9966,7.9966,7.9329,7.9329,371200.0
2009-02-04 11:30:00,9.96,9.97,9.92,9.94,817000.0,7.9329,7.9409,7.9011,7.917,817000.0
2009-02-04 12:00:00,9.94,9.96,9.91,9.92,193600.0,7.917,7.9329,7.8931,7.9011,193600.0
2009-02-04 12:30:00,9.92,9.94,9.88,9.88,425400.0,7.9011,7.917,7.8692,7.8692,425400.0
2009-02-04 13:00:00,9.88,9.9,9.83,9.9,1737800.0,7.8692,7.8851,7.8294,7.8851,1737800.0
2009-02-04 13:30:00,9.9,9.9,9.76,9.85,3282000.0,7.8851,7.8851,7.7736,7.8453,3282000.0
2009-02-04 14:00:00,9.85,9.85,9.77,9.79,2592600.0,7.8453,7.8453,7.7816,7.7975,2592600.0
2009-02-04 14:30:00,9.78,9.86,9.76,9.86,4053600.0,7.7895,7.8533,7.7736,7.8533,4053600.0
2009-02-04 15:00:00,9.86,9.89,9.79,9.81,2511400.0,7.8533,7.8772,7.7975,7.8134,2511400.0
2009-02-04 15:30:00,9.81,9.85,9.79,9.79,2085800.0,7.8134,7.8453,7.7975,7.7975,2085800.0
2009-02-04 16:00:00,9.76,9.83,9.76,9.81,42600.0,7.7736,7.8294,7.7736,7.8134,42600.0
2009-02-05 09:30:00,9.76,9.99,9.74,9.79,3057000.0,7.7736,7.9568,7.7577,7.7975,3057000.0
2009-02-05 10:00:00,9.78,9.9,9.77,9.87,1286800.0,7.7895,7.8851,7.7816,7.8612,1286800.0
2009-02-05 10:30:00,9.87,10.09,9.84,10.03,1222200.0,7.8612,8.0365,7.8373,7.9887,1222200.0
2009-02-05 11:00:00,10.03,10.1,10.01,10.02,1090800.0,7.9887,8.0444,7.9727,7.9807,1090800.0
2009-02-05 11:30:00,10.02,10.08,10.02,10.08,405800.0,7.9807,8.0285,7.9807,8.0285,405800.0
2009-02-05 12:00:00,10.09,10.19,10.09,10.13,1997800.0,8.0365,8.1161,8.0365,8.0683,1997800.0
2009-02-05 12:30:00,10.13,10.15,10.09,10.15,1098000.0,8.0683,8.0842,8.0365,8.0842,1098000.0
2009-02-05 13:00:00,10.15,10.15,10.07,10.08,843800.0,8.0842,8.0842,8.0205,8.0285,843800.0
2009-02-05 13:30:00,10.08,10.12,10.05,10.05,411800.0,8.0285,8.0603,8.0046,8.0046,411800.0
2009-02-05 14:00:00,10.05,10.13,10.05,10.13,455000.0,8.0046,8.0683,8.0046,8.0683,455000.0
2009-02-05 14:30:00,10.14,10.18,10.03,10.05,1147800.0,8.0763,8.1081,7.9887,8.0046,1147800.0
2009-02-05 15:00:00,10.06,10.12,10.01,10.11,1518200.0,8.0126,8.0603,7.9727,8.0524,1518200.0
2009-02-05 15:30:00,10.11,10.14,10.07,10.09,1525200.0,8.0524,8.0763,8.0205,8.0365,1525200.0
2009-02-05 16:00:00,10.06,10.06,10.02,10.02,16400.0,8.0126,8.0126,7.9807,7.9807,16400.0
2009-02-06 09:30:00,10.2,10.49,10.11,10.46,1698200.0,8.1241,8.355,8.0524,8.3311,1698200.0
2009-02-06 10:00:00,10.47,10.52,10.42,10.49,2323600.0,8.3391,8.3789,8.2993,8.355,2323600.0
2009-02-06 10:30:00,10.49,10.51,10.42,10.47,1615200.0,8.355,8.371,8.2993,8.3391,1615200.0
2009-02-06 11:00:00,10.47,10.55,10.47,10.53,974600.0,8.3391,8.4028,8.3391,8.3869,974600.0
2009-02-06 11:30:00,10.54,10.56,10.53,10.55,553000.0,8.3949,8.4108,8.3869,8.4028,553000.0
2009-02-06 12:00:00,10.55,10.55,10.49,10.49,525600.0,8.4028,8.4028,8.355,8.355,525600.0
2009-02-06 12:30:00,10.5,10.56,10.5,10.54,505800.0,8.363,8.4108,8.363,8.3949,505800.0
2009-02-06 13:00:00,10.54,10.64,10.53,10.63,1476400.0,8.3949,8.4745,8.3869,8.4665,1476400.0
2009-02-06 13:30:00,10.64,10.65,10.61,10.62,1259400.0,8.4745,8.4825,8.4506,8.4586,1259400.0
2009-02-06 14:00:00,10.62,10.62,10.55,10.58,947200.0,8.4586,8.4586,8.4028,8.4267,947200.0
2009-02-06 14:30:00,10.58,10.62,10.53,10.55,841800.0,8.4267,8.4586,8.3869,8.4028,841800.0
2009-02-06 15:00:00,10.55,10.55,10.47,10.51,1310200.0,8.4028,8.4028,8.3391,8.371,1310200.0
2009-02-06 15:30:00,10.51,10.56,10.51,10.55,3555400.0,8.371,8.4108,8.371,8.4028,3555400.0
2009-02-06 16:00:00,10.53,10.55,10.53,10.55,4011600.0,8.3869,8.4028,8.3869,8.4028,4011600.0
2009-02-09 09:30:00,10.49,10.52,10.43,10.44,441000.0,8.355,8.3789,8.3073,8.3152,441000.0
2009-02-09 10:00:00,10.43,10.43,10.33,10.42,300800.0,8.3073,8.3073,8.2276,8.2993,300800.0
2009-02-09 10:30:00,10.42,10.58,10.42,10.58,1518600.0,8.2993,8.4267,8.2993,8.4267,1518600.0
2009-02-09 11:00:00,10.58,10.58,10.51,10.51,541600.0,8.4267,8.4267,8.371,8.371,541600.0
2009-02-09 11:30:00,10.51,10.52,10.47,10.49,184600.0,8.371,8.3789,8.3391,8.355,184600.0
2009-02-09 12:00:00,10.5,10.53,10.47,10.52,154600.0,8.363,8.3869,8.3391,8.3789,154600.0
2009-02-09 12:30:00,10.53,10.58,10.49,10.56,572000.0,8.3869,8.4267,8.355,8.4108,572000.0
2009-02-09 13:00:00,10.56,10.58,10.54,10.54,481800.0,8.4108,8.4267,8.3949,8.3949,481800.0
2009-02-09 13:30:00,10.53,10.53,10.46,10.52,900800.0,8.3869,8.3869,8.3311,8.3789,900800.0
2009-02-09 14:00:00,10.51,10.52,10.42,10.43,476800.0,8.371,8.3789,8.2993,8.3073,476800.0
2009-02-09 14:30:00,10.43,10.47,10.43,10.47,479000.0,8.3073,8.3391,8.3073,8.3391,479000.0
2009-02-09 15:00:00,10.47,10.54,10.43,10.53,863000.0,8.3391,8.3949,8.3073,8.3869,863000.0
2009-02-09 15:30:00,10.53,10.55,10.48,10.49,1506200.0,8.3869,8.4028,8.3471,8.355,1506200.0
2009-02-09 16:00:00,10.49,10.49,10.49,10.49,0.0,8.355,8.355,8.355,8.355,0.0
2009-02-10 09:30:00,10.37,10.53,10.37,10.47,742000.0,8.2595,8.3869,8.2595,8.3391,742000.0
2009-02-10 10:00:00,10.47,10.49,10.31,10.32,658200.0,8.3391,8.355,8.2117,8.2196,658200.0
2009-02-10 10:30:00,10.32,10.43,10.32,10.42,833000.0,8.2196,8.3073,8.2196,8.2993,833000.0
2009-02-10 11:00:00,10.42,10.53,10.21,10.29,1920800.0,8.2993,8.3869,8.132,8.1957,1920800.0
2009-02-10 11:30:00,10.28,10.28,10.07,10.18,2330600.0,8.1878,8.1878,8.0205,8.1081,2330600.0
2009-02-10 12:00:00,10.18,10.24,10.15,10.17,1345000.0,8.1081,8.1559,8.0842,8.1002,1345000.0
2009-02-10 12:30:00,10.17,10.2,10.14,10.15,1094000.0,8.1002,8.1241,8.0763,8.0842,1094000.0
2009-02-10 13:00:00,10.15,10.15,10.02,10.07,2710200.0,8.0842,8.0842,7.9807,8.0205,2710200.0
2009-02-10 13:30:00,10.06,10.13,10.06,10.08,511800.0,8.0126,8.0683,8.0126,8.0285,511800.0
2009-02-10 14:00:00,10.08,10.13,10.03,10.04,880800.0,8.0285,8.0683,7.9887,7.9966,880800.0
2009-02-10 14:30:00,10.03,10.09,9.97,9.99,4066400.0,7.9887,8.0365,7.9409,7.9568,4066400.0
2009-02-10 15:00:00,9.99,10.08,9.99,10.04,1128800.0,7.9568,8.0285,7.9568,7.9966,1128800.0
2009-02-10 15:30:00,10.03,10.1,10.01,10.06,3259400.0,7.9887,8.0444,7.9727,8.0126,3259400.0
2009-02-10 16:00:00,10.05,10.08,10.05,10.08,6800.0,8.0046,8.0285,8.0046,8.0285,6800.0
2009-02-11 09:30:00,10.11,10.17,9.99,10.12,1000000.0,8.0524,8.1002,7.9568,8.0603,1000000.0
2009-02-11 10:00:00,10.12,10.15,9.97,9.97,864200.0,8.0603,8.0842,7.9409,7.9409,864200.0
2009-02-11 10:30:00,9.97,10.06,9.92,10.04,469600.0,7.9409,8.0126,7.9011,7.9966,469600.0
2009-02-11 11:00:00,10.04,10.11,10.01,10.08,323600.0,7.9966,8.0524,7.9727,8.0285,323600.0
2009-02-11 11:30:00,10.08,10.11,10.02,10.04,232400.0,8.0285,8.0524,7.9807,7.9966,232400.0
2009-02-11 12:00:00,10.04,10.06,10.02,10.05,157000.0,7.9966,8.0126,7.9807,8.0046,157000.0
2009-02-11 12:30:00,10.05,10.1,10.03,10.04,195400.0,8.0046,8.0444,7.9887,7.9966,195400.0
2009-02-11 13:00:00,10.05,10.09,10.03,10.07,198400.0,8.0046,8.0365,7.9887,8.0205,198400.0
2009-02-11 13:30:00,10.06,10.06,9.95,9.98,582600.0,8.0126,8.0126,7.9249,7.9488,582600.0
2009-02-11 14:00:00,9.97,10.04,9.94,10.02,559200.0,7.9409,7.9966,7.917,7.9807,559200.0
2009-02-11 14:30:00,10.02,10.17,10.0,10.14,2546200.0,7.9807,8.1002,7.9648,8.0763,2546200.0
2009-02-11 15:00:00,10.14,10.15,10.06,10.08,1664800.0,8.0763,8.0842,8.0126,8.0285,1664800.0
2009-02-11 15:30:00,10.08,10.11,10.01,10.06,1297800.0,8.0285,8.0524,7.9727,8.0126,1297800.0
2009-02-11 16:00:00,10.06,10.08,10.06,10.08,5200.0,8.0126,8.0285,8.0126,8.0285,5200.0
2009-02-12 09:30:00,9.93,9.94,9.79,9.81,2769600.0,7.909,7.917,7.7975,7.8134,2769600.0
2009-02-12 10:00:00,9.81,9.87,9.76,9.86,1994000.0,7.8134,7.8612,7.7736,7.8533,1994000.0
2009-02-12 10:30:00,9.87,9.93,9.83,9.91,847200.0,7.8612,7.909,7.8294,7.8931,847200.0
2009-02-12 11:00:00,9.9,9.94,9.84,9.9,1309000.0,7.8851,7.917,7.8373,7.8851,1309000.0
2009-02-12 11:30:00,9.9,10.01,9.9,9.96,856200.0,7.8851,7.9727,7.8851,7.9329,856200.0
2009-02-12 12:00:00,9.96,10.02,9.95,10.01,265000.0,7.9329,7.9807,7.9249,7.9727,265000.0
2009-02-12 12:30:00,10.02,10.02,9.96,9.97,199000.0,7.9807,7.9807,7.9329,7.9409,199000.0
2009-02-12 13:00:00,9.97,9.97,9.9,9.94,355000.0,7.9409,7.9409,7.8851,7.917,355000.0
2009-02-12 13:30:00,9.94,9.95,9.88,9.94,471200.0,7.917,7.9249,7.8692,7.917,471200.0
2009-02-12 14:00:00,9.94,9.95,9.85,9.85,1870200.0,7.917,7.9249,7.8453,7.8453,1870200.0
2009-02-12 14:30:00,9.85,9.88,9.78,9.81,1145400.0,7.8453,7.8692,7.7895,7.8134,1145400.0
2009-02-12 15:00:00,9.81,10.03,9.77,10.03,1366800.0,7.8134,7.9887,7.7816,7.9887,1366800.0
2009-02-12 15:30:00,10.03,10.16,9.97,10.13,1606800.0,7.9887,8.0922,7.9409,8.0683,1606800.0
2009-02-12 16:00:00,10.13,10.13,10.09,10.13,2050000.0,8.0683,8.0683,8.0365,8.0683,2050000.0
2009-02-13 09:30:00,10.12,10.18,9.99,10.11,1209000.0,8.0603,8.1081,7.9568,8.0524,1209000.0
2009-02-13 10:00:00,10.11,10.16,10.06,10.15,677600.0,8.0524,8.0922,8.0126,8.0842,677600.0
2009-02-13 10:30:00,10.17,10.27,10.17,10.24,1224400.0,8.1002,8.1798,8.1002,8.1559,1224400.0
2009-02-13 11:00:00,10.23,10.23,10.11,10.13,393200.0,8.148,8.148,8.0524,8.0683,393200.0
2009-02-13 11:30:00,10.13,10.16,10.05,10.08,573400.0,8.0683,8.0922,8.0046,8.0285,573400.0
2009-02-13 12:00:00,10.07,10.12,10.06,10.12,329400.0,8.0205,8.0603,8.0126,8.0603,329400.0
2009-02-13 12:30:00,10.12,10.12,10.01,10.03,359200.0,8.0603,8.0603,7.9727,7.9887,359200.0
2009-02-13 13:00:00,10.03,10.09,10.02,10.09,306000.0,7.9887,8.0365,7.9807,8.0365,306000.0
2009-02-13 13:30:00,10.09,10.18,10.06,10.15,608800.0,8.0365,8.1081,8.0126,8.0842,608800.0
2009-02-13 14:00:00,10.15,10.19,10.1,10.11,415000.0,8.0842,8.1161,8.0444,8.0524,415000.0
2009-02-13 14:30:00,10.11,10.12,10.06,10.06,481200.0,8.0524,8.0603,8.0126,8.0126,481200.0
2009-02-13 15:00:00,10.08,10.09,10.0,10.07,562000.0,8.0285,8.0365,7.9648,8.0205,562000.0
2009-02-13 15:30:00,10.08,10.12,10.01,10.02,560600.0,8.0285,8.0603,7.9727,7.9807,560600.0
2009-02-13 16:00:00,10.03,10.06,9.97,9.98,77800.0,7.9887,8.0126,7.9409,7.9488,77800.0
2009-02-17 09:30:00,9.7,9.83,9.64,9.72,2289200.0,7.7258,7.8294,7.678,7.7418,2289200.0
2009-02-17 10:00:00,9.72,9.77,9.67,9.71,980200.0,7.7418,7.7816,7.7019,7.7338,980200.0
2009-02-17 10:30:00,9.71,9.8,9.7,9.78,785800.0,7.7338,7.8055,7.7258,7.7895,785800.0
2009-02-17 11:00:00,9.78,9.79,9.74,9.78,603400.0,7.7895,7.7975,7.7577,7.7895,603400.0
2009-02-17 11:30:00,9.78,9.78,9.72,9.75,1734600.0,7.7895,7.7895,7.7418,7.7656,1734600.0
2009-02-17 12:00:00,9.75,9.79,9.71,9.73,356800.0,7.7656,7.7975,7.7338,7.7497,356800.0
2009-02-17 12:30:00,9.74,9.76,9.71,9.73,275000.0,7.7577,7.7736,7.7338,7.7497,275000.0
2009-02-17 13:00:00,9.73,9.74,9.68,9.7,464800.0,7.7497,7.7577,7.7099,7.7258,464800.0
2009-02-17 13:30:00,9.7,9.78,9.67,9.72,1012600.0,7.7258,7.7895,7.7019,7.7418,1012600.0
2009-02-17 14:00:00,9.72,9.78,9.7,9.74,449800.0,7.7418,7.7895,7.7258,7.7577,449800.0
2009-02-17 14:30:00,9.73,9.79,9.72,9.75,528600.0,7.7497,7.7975,7.7418,7.7656,528600.0
2009-02-17 15:00:00,9.75,9.8,9.72,9.76,1085200.0,7.7656,7.8055,7.7418,7.7736,1085200.0
2009-02-17 15:30:00,9.76,9.89,9.73,9.74,1764800.0,7.7736,7.8772,7.7497,7.7577,1764800.0
2009-02-17 16:00:00,9.73,9.79,9.66,9.68,2560200.0,7.7497,7.7975,7.694,7.7099,2560200.0
2009-02-18 09:30:00,9.81,9.88,9.72,9.73,1187400.0,7.8134,7.8692,7.7418,7.7497,1187400.0
2009-02-18 10:00:00,9.73,9.8,9.6,9.65,2004200.0,7.7497,7.8055,7.6462,7.686,2004200.0
2009-02-18 10:30:00,9.65,9.75,9.65,9.72,1786600.0,7.686,7.7656,7.686,7.7418,1786600.0
2009-02-18 11:00:00,9.72,9.85,9.71,9.82,1830600.0,7.7418,7.8453,7.7338,7.8214,1830600.0
2009-02-18 11:30:00,9.81,9.87,9.8,9.82,1500400.0,7.8134,7.8612,7.8055,7.8214,1500400.0
2009-02-18 12:00:00,9.82,9.89,9.8,9.81,1400400.0,7.8214,7.8772,7.8055,7.8134,1400400.0
2009-02-18 12:30:00,9.81,9.84,9.76,9.83,1171000.0,7.8134,7.8373,7.7736,7.8294,1171000.0
2009-02-18 13:00:00,9.83,9.85,9.74,9.78,1091400.0,7.8294,7.8453,7.7577,7.7895,1091400.0
2009-02-18 13:30:00,9.78,9.78,9.69,9.74,1221600.0,7.7895,7.7895,7.7179,7.7577,1221600.0
2009-02-18 14:00:00,9.74,9.77,9.69,9.72,668400.0,7.7577,7.7816,7.7179,7.7418,668400.0
2009-02-18 14:30:00,9.73,9.77,9.68,9.76,944600.0,7.7497,7.7816,7.7099,7.7736,944600.0
2009-02-18 15:00:00,9.77,9.78,9.7,9.71,957400.0,7.7816,7.7895,7.7258,7.7338,957400.0
2009-02-18 15:30:00,9.71,9.77,9.7,9.74,1970400.0,7.7338,7.7816,7.7258,7.7577,1970400.0
2009-02-18 16:00:00,9.74,9.75,9.72,9.74,4600.0,7.7577,7.7656,7.7418,7.7577,4600.0
2009-02-19 09:30:00,9.95,10.15,9.93,10.1,2623800.0,7.9249,8.0842,7.909,8.0444,2623800.0
2009-02-19 10:00:00,10.09,10.09,9.97,10.0,2320600.0,8.0365,8.0365,7.9409,7.9648,2320600.0
2009-02-19 10:30:00,10.0,10.02,9.95,9.97,822800.0,7.9648,7.9807,7.9249,7.9409,822800.0
2009-02-19 11:00:00,9.98,10.06,9.97,10.03,736000.0,7.9488,8.0126,7.9409,7.9887,736000.0
2009-02-19 11:30:00,10.03,10.03,9.93,9.94,715800.0,7.9887,7.9887,7.909,7.917,715800.0
2009-02-19 12:00:00,9.94,9.96,9.88,9.93,1636000.0,7.917,7.9329,7.8692,7.909,1636000.0
2009-02-19 12:30:00,9.93,9.99,9.92,9.99,696000.0,7.909,7.9568,7.9011,7.9568,696000.0
2009-02-19 13:00:00,9.99,10.07,9.96,10.07,476800.0,7.9568,8.0205,7.9329,8.0205,476800.0
2009-02-19 13:30:00,10.07,10.07,9.97,9.98,608400.0,8.0205,8.0205,7.9409,7.9488,608400.0
2009-02-19 14:00:00,9.98,10.01,9.94,9.99,291400.0,7.9488,7.9727,7.917,7.9568,291400.0
2009-02-19 14:30:00,9.99,9.99,9.93,9.97,721800.0,7.9568,7.9568,7.909,7.9409,721800.0
2009-02-19 15:00:00,9.97,9.99,9.92,9.97,667200.0,7.9409,7.9568,7.9011,7.9409,667200.0
2009-02-19 15:30:00,9.97,9.99,9.9,9.9,1263600.0,7.9409,7.9568,7.8851,7.8851,1263600.0
2009-02-19 16:00:00,9.9,9.9,9.9,9.9,2000.0,7.8851,7.8851,7.8851,7.8851,2000.0
2009-02-20 09:30:00,9.71,9.95,9.68,9.93,2380400.0,7.7338,7.9249,7.7099,7.909,2380400.0
2009-02-20 10:00:00,9.93,10.0,9.87,9.9,1032200.0,7.909,7.9648,7.8612,7.8851,1032200.0
2009-02-20 10:30:00,9.9,9.96,9.86,9.9,1341200.0,7.8851,7.9329,7.8533,7.8851,1341200.0
2009-02-20 11:00:00,9.89,9.92,9.81,9.84,1151400.0,7.8772,7.9011,7.8134,7.8373,1151400.0
2009-02-20 11:30:00,9.84,9.88,9.81,9.83,765600.0,7.8373,7.8692,7.8134,7.8294,765600.0
2009-02-20 12:00:00,9.83,9.88,9.78,9.81,1320800.0,7.8294,7.8692,7.7895,7.8134,1320800.0
2009-02-20 12:30:00,9.81,9.83,9.76,9.78,685400.0,7.8134,7.8294,7.7736,7.7895,685400.0
2009-02-20 13:00:00,9.78,9.81,9.75,9.8,1271600.0,7.7895,7.8134,7.7656,7.8055,1271600.0
2009-02-20 13:30:00,9.8,9.86,9.78,9.84,490400.0,7.8055,7.8533,7.7895,7.8373,490400.0
2009-02-20 14:00:00,9.84,10.02,9.81,9.92,1466800.0,7.8373,7.9807,7.8134,7.9011,1466800.0
2009-02-20 14:30:00,9.92,10.06,9.92,9.97,2873800.0,7.9011,8.0126,7.9011,7.9409,2873800.0
2009-02-20 15:00:00,9.97,9.99,9.92,9.92,1228800.0,7.9409,7.9568,7.9011,7.9011,1228800.0
2009-02-20 15:30:00,9.92,9.99,9.9,9.96,4523000.0,7.9011,7.9568,7.8851,7.9329,4523000.0
2009-02-20 16:00:00,9.95,9.97,9.94,9.95,96600.0,7.9249,7.9409,7.917,7.9249,96600.0
2009-02-23 09:30:00,10.04,10.12,9.97,9.99,1750000.0,7.9966,8.0603,7.9409,7.9568,1750000.0
2009-02-23 10:00:00,9.98,9.99,9.9,9.93,1116400.0,7.9488,7.9568,7.8851,7.909,1116400.0
2009-02-23 10:30:00,9.93,9.93,9.84,9.87,1011800.0,7.909,7.909,7.8373,7.8612,1011800.0
2009-02-23 11:00:00,9.85,9.89,9.83,9.88,493400.0,7.8453,7.8772,7.8294,7.8692,493400.0
2009-02-23 11:30:00,9.87,9.88,9.83,9.85,1515200.0,7.8612,7.8692,7.8294,7.8453,1515200.0
2009-02-23 12:00:00,9.84,9.86,9.82,9.83,600600.0,7.8373,7.8533,7.8214,7.8294,600600.0
2009-02-23 12:30:00,9.83,9.83,9.77,9.77,566800.0,7.8294,7.8294,7.7816,7.7816,566800.0
2009-02-23 13:00:00,9.77,9.84,9.76,9.81,386000.0,7.7816,7.8373,7.7736,7.8134,386000.0
2009-02-23 13:30:00,9.81,9.83,9.78,9.79,644800.0,7.8134,7.8294,7.7895,7.7975,644800.0
2009-02-23 14:00:00,9.78,9.85,9.76,9.84,741000.0,7.7895,7.8453,7.7736,7.8373,741000.0
2009-02-23 14:30:00,9.84,9.85,9.68,9.69,1110000.0,7.8373,7.8453,7.7099,7.7179,1110000.0
2009-02-23 15:00:00,9.69,9.75,9.67,9.71,732600.0,7.7179,7.7656,7.7019,7.7338,732600.0
2009-02-23 15:30:00,9.7,9.77,9.65,9.69,1297600.0,7.7258,7.7816,7.686,7.7179,1297600.0
2009-02-23 16:00:00,9.72,9.74,9.64,9.72,24800.0,7.7418,7.7577,7.678,7.7418,24800.0
2009-02-24 09:30:00,9.74,9.92,9.7,9.8,804600.0,7.7577,7.9011,7.7258,7.8055,804600.0
2009-02-24 10:00:00,9.8,9.81,9.7,9.78,1734600.0,7.8055,7.8134,7.7258,7.7895,1734600.0
2009-02-24 10:30:00,9.78,9.9,9.78,9.84,1537000.0,7.7895,7.8851,7.7895,7.8373,1537000.0
2009-02-24 11:00:00,9.84,9.86,9.81,9.83,728600.0,7.8373,7.8533,7.8134,7.8294,728600.0
2009-02-24 11:30:00,9.84,9.85,9.77,9.79,839400.0,7.8373,7.8453,7.7816,7.7975,839400.0
2009-02-24 12:00:00,9.79,9.83,9.76,9.83,250000.0,7.7975,7.8294,7.7736,7.8294,250000.0
2009-02-24 12:30:00,9.83,9.88,9.83,9.85,230000.0,7.8294,7.8692,7.8294,7.8453,230000.0
2009-02-24 13:00:00,9.85,9.96,9.81,9.95,794800.0,7.8453,7.9329,7.8134,7.9249,794800.0
2009-02-24 13:30:00,9.96,10.04,9.95,10.04,2424000.0,7.9329,7.9966,7.9249,7.9966,2424000.0
2009-02-24 14:00:00,10.04,10.08,9.97,10.06,769200.0,7.9966,8.0285,7.9409,8.0126,769200.0
2009-02-24 14:30:00,10.06,10.08,10.0,10.05,899200.0,8.0126,8.0285,7.9648,8.0046,899200.0
2009-02-24 15:00:00,10.05,10.13,10.05,10.09,810200.0,8.0046,8.0683,8.0046,8.0365,810200.0
2009-02-24 15:30:00,10.09,10.1,10.04,10.05,1206600.0,8.0365,8.0444,7.9966,8.0046,1206600.0
2009-02-24 16:00:00,10.05,10.05,10.04,10.04,2000.0,8.0046,8.0046,7.9966,7.9966,2000.0
2009-02-25 09:30:00,10.02,10.14,10.0,10.03,874200.0,7.9807,8.0763,7.9648,7.9887,874200.0
2009-02-25 10:00:00,10.03,10.04,9.9,10.04,1825200.0,7.9887,7.9966,7.8851,7.9966,1825200.0
2009-02-25 10:30:00,10.05,10.05,9.9,9.94,902000.0,8.0046,8.0046,7.8851,7.917,902000.0
2009-02-25 11:00:00,9.94,10.01,9.94,9.97,221200.0,7.917,7.9727,7.917,7.9409,221200.0
2009-02-25 11:30:00,9.97,10.04,9.9,9.9,687600.0,7.9409,7.9966,7.8851,7.8851,687600.0
2009-02-25 12:00:00,9.9,9.93,9.84,9.84,562800.0,7.8851,7.909,7.8373,7.8373,562800.0
2009-02-25 12:30:00,9.84,9.87,9.81,9.86,858400.0,7.8373,7.8612,7.8134,7.8533,858400.0
2009-02-25 13:00:00,9.86,9.92,9.85,9.89,426800.0,7.8533,7.9011,7.8453,7.8772,426800.0
2009-02-25 13:30:00,9.89,10.06,9.89,10.04,611800.0,7.8772,8.0126,7.8772,7.9966,611800.0
2009-02-25 14:00:00,10.04,10.06,9.89,9.99,1049400.0,7.9966,8.0126,7.8772,7.9568,1049400.0
2009-02-25 14:30:00,9.99,10.05,9.94,10.01,624000.0,7.9568,8.0046,7.917,7.9727,624000.0
2009-02-25 15:00:00,10.02,10.25,10.01,10.22,2548200.0,7.9807,8.1639,7.9727,8.14,2548200.0
2009-02-25 15:30:00,10.22,10.22,10.02,10.04,1800200.0,8.14,8.14,7.9807,7.9966,1800200.0
2009-02-25 16:00:00,10.02,10.02,10.02,10.02,1200.0,7.9807,7.9807,7.9807,7.9807,1200.0
2009-02-26 09:30:00,10.15,10.15,9.96,10.08,1484600.0,8.0842,8.0842,7.9329,8.0285,1484600.0
2009-02-26 10:00:00,10.08,10.13,10.02,10.09,1505000.0,8.0285,8.0683,7.9807,8.0365,1505000.0
2009-02-26 10:30:00,10.1,10.12,10.03,10.06,1805400.0,8.0444,8.0603,7.9887,8.0126,1805400.0
2009-02-26 11:00:00,10.07,10.08,10.0,10.05,1048200.0,8.0205,8.0285,7.9648,8.0046,1048200.0
2009-02-26 11:30:00,10.05,10.06,9.98,10.03,891200.0,8.0046,8.0126,7.9488,7.9887,891200.0
2009-02-26 12:00:00,10.03,10.04,9.94,9.96,1019200.0,7.9887,7.9966,7.917,7.9329,1019200.0
2009-02-26 12:30:00,9.96,9.97,9.9,9.92,1052000.0,7.9329,7.9409,7.8851,7.9011,1052000.0
2009-02-26 13:00:00,9.93,9.93,9.81,9.9,784800.0,7.909,7.909,7.8134,7.8851,784800.0
2009-02-26 13:30:00,9.9,9.94,9.86,9.9,708200.0,7.8851,7.917,7.8533,7.8851,708200.0
2009-02-26 14:00:00,9.9,9.93,9.84,9.9,830200.0,7.8851,7.909,7.8373,7.8851,830200.0
2009-02-26 14:30:00,9.89,9.93,9.79,9.81,2021200.0,7.8772,7.909,7.7975,7.8134,2021200.0
2009-02-26 15:00:00,9.81,9.83,9.74,9.77,1702600.0,7.8134,7.8294,7.7577,7.7816,1702600.0
2009-02-26 15:30:00,9.77,9.84,9.74,9.77,894800.0,7.7816,7.8373,7.7577,7.7816,894800.0
2009-02-26 16:00:00,9.77,9.77,9.77,9.77,0.0,7.7816,7.7816,7.7816,7.7816,0.0
2009-02-27 09:30:00,9.63,9.86,9.59,9.79,2276000.0,7.6701,7.8533,7.6382,7.7975,2276000.0
2009-02-27 10:00:00,9.8,9.9,9.75,9.83,2079200.0,7.8055,7.8851,7.7656,7.8294,2079200.0
2009-02-27 10:30:00,9.83,9.92,9.8,9.86,606600.0,7.8294,7.9011,7.8055,7.8533,606600.0
2009-02-27 11:00:00,9.86,9.89,9.81,9.88,306000.0,7.8533,7.8772,7.8134,7.8692,306000.0
2009-02-27 11:30:00,9.88,9.97,9.88,9.97,873200.0,7.8692,7.9409,7.8692,7.9409,873200.0
2009-02-27 12:00:00,9.97,10.0,9.93,9.95,1567600.0,7.9409,7.9648,7.909,7.9249,1567600.0
2009-02-27 12:30:00,9.95,9.99,9.89,9.99,488000.0,7.9249,7.9568,7.8772,7.9568,488000.0
2009-02-27 13:00:00,9.99,10.02,9.93,10.0,741000.0,7.9568,7.9807,7.909,7.9648,741000.0
2009-02-27 13:30:00,10.0,10.05,9.9,10.04,968200.0,7.9648,8.0046,7.8851,7.9966,968200.0
2009-02-27 14:00:00,10.04,10.08,9.93,9.94,2036800.0,7.9966,8.0285,7.909,7.917,2036800.0
2009-02-27 14:30:00,9.95,10.02,9.92,10.02,1623400.0,7.9249,7.9807,7.9011,7.9807,1623400.0
2009-02-27 15:00:00,10.02,10.02,9.86,9.9,1185000.0,7.9807,7.9807,7.8533,7.8851,1185000.0
2009-02-27 15:30:00,9.89,9.97,9.87,9.89,2592600.0,7.8772,7.9409,7.8612,7.8772,2592600.0
2009-02-27 16:00:00,9.89,9.94,9.86,9.86,106200.0,7.8772,7.917,7.8533,7.8533,106200.0
2009-03-02 09:30:00,9.7,9.9,9.7,9.81,1621400.0,7.7258,7.8851,7.7258,7.8134,1621400.0
2009-03-02 10:00:00,9.81,9.84,9.69,9.7,2065800.0,7.8134,7.8373,7.7179,7.7258,2065800.0
2009-03-02 10:30:00,9.7,9.7,9.63,9.65,1430600.0,7.7258,7.7258,7.6701,7.686,1430600.0
2009-03-02 11:00:00,9.66,9.71,9.63,9.65,542600.0,7.694,7.7338,7.6701,7.686,542600.0
2009-03-02 11:30:00,9.65,9.68,9.6,9.63,1124400.0,7.686,7.7099,7.6462,7.6701,1124400.0
2009-03-02 12:00:00,9.64,9.68,9.61,9.65,500000.0,7.678,7.7099,7.6541,7.686,500000.0
2009-03-02 12:30:00,9.65,9.67,9.61,9.61,482000.0,7.686,7.7019,7.6541,7.6541,482000.0
2009-03-02 13:00:00,9.61,9.65,9.58,9.59,570200.0,7.6541,7.686,7.6302,7.6382,570200.0
2009-03-02 13:30:00,9.59,9.65,9.56,9.65,511000.0,7.6382,7.686,7.6143,7.686,511000.0
2009-03-02 14:00:00,9.64,9.65,9.58,9.6,564800.0,7.678,7.686,7.6302,7.6462,564800.0
2009-03-02 14:30:00,9.6,9.67,9.58,9.61,892400.0,7.6462,7.7019,7.6302,7.6541,892400.0
2009-03-02 15:00:00,9.6,9.61,9.54,9.58,657600.0,7.6462,7.6541,7.5984,7.6302,657600.0
2009-03-02 15:30:00,9.58,9.61,9.49,9.54,2325800.0,7.6302,7.6541,7.5586,7.5984,2325800.0
2009-03-02 16:00:00,9.54,9.56,9.54,9.55,8600.0,7.5984,7.6143,7.5984,7.6064,8600.0
2009-03-03 09:30:00,9.7,9.71,9.56,9.62,1285800.0,7.7258,7.7338,7.6143,7.6621,1285800.0
2009-03-03 10:00:00,9.61,9.63,9.49,9.56,972400.0,7.6541,7.6701,7.5586,7.6143,972400.0
2009-03-03 10:30:00,9.55,9.58,9.45,9.49,816800.0,7.6064,7.6302,7.5267,7.5586,816800.0
2009-03-03 11:00:00,9.49,9.51,9.37,9.42,1107600.0,7.5586,7.5745,7.463,7.5028,1107600.0
2009-03-03 11:30:00,9.42,9.42,9.34,9.35,697400.0,7.5028,7.5028,7.4391,7.4471,697400.0
2009-03-03 12:00:00,9.35,9.51,9.35,9.51,2165200.0,7.4471,7.5745,7.4471,7.5745,2165200.0
2009-03-03 12:30:00,9.49,9.49,9.43,9.43,1014800.0,7.5586,7.5586,7.5108,7.5108,1014800.0
2009-03-03 13:00:00,9.42,9.46,9.37,9.37,302200.0,7.5028,7.5347,7.463,7.463,302200.0
2009-03-03 13:30:00,9.38,9.42,9.33,9.4,564600.0,7.471,7.5028,7.4311,7.4869,564600.0
2009-03-03 14:00:00,9.4,9.48,9.39,9.47,650000.0,7.4869,7.5506,7.4789,7.5426,650000.0
2009-03-03 14:30:00,9.46,9.58,9.46,9.56,752000.0,7.5347,7.6302,7.5347,7.6143,752000.0
2009-03-03 15:00:00,9.56,9.56,9.42,9.43,829200.0,7.6143,7.6143,7.5028,7.5108,829200.0
2009-03-03 15:30:00,9.42,9.45,9.38,9.41,1537400.0,7.5028,7.5267,7.471,7.4948,1537400.0
2009-03-03 16:00:00,9.4,9.4,9.38,9.38,2013800.0,7.4869,7.4869,7.471,7.471,2013800.0
2009-03-04 09:30:00,9.51,9.61,9.46,9.47,753600.0,7.5745,7.6541,7.5347,7.5426,753600.0
2009-03-04 10:00:00,9.47,9.52,9.37,9.42,1410600.0,7.5426,7.5825,7.463,7.5028,1410600.0
2009-03-04 10:30:00,9.43,9.51,9.39,9.45,421800.0,7.5108,7.5745,7.4789,7.5267,421800.0
2009-03-04 11:00:00,9.46,9.57,9.46,9.56,963400.0,7.5347,7.6223,7.5347,7.6143,963400.0
2009-03-04 11:30:00,9.56,9.61,9.55,9.6,400400.0,7.6143,7.6541,7.6064,7.6462,400400.0
2009-03-04 12:00:00,9.6,9.61,9.51,9.55,642600.0,7.6462,7.6541,7.5745,7.6064,642600.0
2009-03-04 12:30:00,9.55,9.56,9.49,9.53,617800.0,7.6064,7.6143,7.5586,7.5904,617800.0
2009-03-04 13:00:00,9.52,9.56,9.47,9.56,441200.0,7.5825,7.6143,7.5426,7.6143,441200.0
2009-03-04 13:30:00,9.56,9.61,9.55,9.57,458200.0,7.6143,7.6541,7.6064,7.6223,458200.0
2009-03-04 14:00:00,9.57,9.64,9.56,9.61,924200.0,7.6223,7.678,7.6143,7.6541,924200.0
2009-03-04 14:30:00,9.61,9.73,9.6,9.72,699800.0,7.6541,7.7497,7.6462,7.7418,699800.0
2009-03-04 15:00:00,9.72,9.76,9.4,9.76,756800.0,7.7418,7.7736,7.4869,7.7736,756800.0
2009-03-04 15:30:00,9.76,9.76,9.61,9.63,2054800.0,7.7736,7.7736,7.6541,7.6701,2054800.0
2009-03-04 16:00:00,9.63,9.63,9.49,9.49,20600.0,7.6701,7.6701,7.5586,7.5586,20600.0
2009-03-05 09:30:00,9.38,9.59,9.38,9.51,2950800.0,7.471,7.6382,7.471,7.5745,2950800.0
2009-03-05 10:00:00,9.51,9.53,9.4,9.42,2191400.0,7.5745,7.5904,7.4869,7.5028,2191400.0
2009-03-05 10:30:00,9.42,9.46,9.34,9.35,2063800.0,7.5028,7.5347,7.4391,7.4471,2063800.0
2009-03-05 11:00:00,9.35,9.36,9.22,9.23,1126800.0,7.4471,7.455,7.3435,7.3515,1126800.0
2009-03-05 11:30:00,9.24,9.3,9.22,9.25,767400.0,7.3594,7.4072,7.3435,7.3674,767400.0
2009-03-05 12:00:00,9.24,9.3,9.22,9.3,406800.0,7.3594,7.4072,7.3435,7.4072,406800.0
2009-03-05 12:30:00,9.31,9.38,9.3,9.33,626400.0,7.4152,7.471,7.4072,7.4311,626400.0
2009-03-05 13:00:00,9.33,9.43,9.33,9.4,714400.0,7.4311,7.5108,7.4311,7.4869,714400.0
2009-03-05 13:30:00,9.39,9.39,9.31,9.35,856800.0,7.4789,7.4789,7.4152,7.4471,856800.0
2009-03-05 14:00:00,9.35,9.36,9.27,9.29,1117000.0,7.4471,7.455,7.3833,7.3993,1117000.0
2009-03-05 14:30:00,9.28,9.32,9.22,9.23,370000.0,7.3913,7.4232,7.3435,7.3515,370000.0
2009-03-05 15:00:00,9.23,9.31,9.22,9.24,1775000.0,7.3515,7.4152,7.3435,7.3594,1775000.0
2009-03-05 15:30:00,9.24,9.31,9.19,9.29,4555800.0,7.3594,7.4152,7.3196,7.3993,4555800.0
2009-03-05 16:00:00,9.28,9.3,9.28,9.3,18400.0,7.3913,7.4072,7.3913,7.4072,18400.0
2009-03-06 09:30:00,9.38,9.42,9.24,9.25,2903000.0,7.471,7.5028,7.3594,7.3674,2903000.0
2009-03-06 10:00:00,9.25,9.27,9.12,9.15,1478600.0,7.3674,7.3833,7.2639,7.2878,1478600.0
2009-03-06 10:30:00,9.15,9.16,9.01,9.03,821800.0,7.2878,7.2957,7.1763,7.1922,821800.0
2009-03-06 11:00:00,9.04,9.12,9.02,9.11,2053600.0,7.2002,7.2639,7.1842,7.2559,2053600.0
2009-03-06 11:30:00,9.11,9.19,9.11,9.16,2240000.0,7.2559,7.3196,7.2559,7.2957,2240000.0
2009-03-06 12:00:00,9.15,9.2,9.1,9.1,346600.0,7.2878,7.3276,7.2479,7.2479,346600.0
2009-03-06 12:30:00,9.1,9.11,9.02,9.08,333600.0,7.2479,7.2559,7.1842,7.232,333600.0
2009-03-06 13:00:00,9.07,9.09,9.02,9.03,753800.0,7.224,7.24,7.1842,7.1922,753800.0
2009-03-06 13:30:00,9.03,9.05,8.97,8.99,1060600.0,7.1922,7.2081,7.1444,7.1603,1060600.0
2009-03-06 14:00:00,8.99,9.06,8.99,9.04,664000.0,7.1603,7.2161,7.1603,7.2002,664000.0
2009-03-06 14:30:00,9.04,9.05,8.95,8.95,1052000.0,7.2002,7.2081,7.1285,7.1285,1052000.0
2009-03-06 15:00:00,8.96,8.99,8.93,8.95,923200.0,7.1364,7.1603,7.1125,7.1285,923200.0
2009-03-06 15:30:00,8.95,9.16,8.94,9.15,2792600.0,7.1285,7.2957,7.1205,7.2878,2792600.0
2009-03-06 16:00:00,9.13,9.17,9.13,9.17,2600.0,7.2718,7.3037,7.2718,7.3037,2600.0
2009-03-09 09:30:00,9.21,9.31,8.96,9.22,1446200.0,7.3356,7.4152,7.1364,7.3435,1446200.0
2009-03-09 10:00:00,9.22,9.39,9.21,9.35,1969200.0,7.3435,7.4789,7.3356,7.4471,1969200.0
2009-03-09 10:30:00,9.34,9.38,9.29,9.31,677800.0,7.4391,7.471,7.3993,7.4152,677800.0
2009-03-09 11:00:00,9.31,9.36,9.24,9.29,1110800.0,7.4152,7.455,7.3594,7.3993,1110800.0
2009-03-09 11:30:00,9.3,9.32,9.22,9.26,568800.0,7.4072,7.4232,7.3435,7.3754,568800.0
2009-03-09 12:00:00,9.26,9.31,9.24,9.28,289800.0,7.3754,7.4152,7.3594,7.3913,289800.0
2009-03-09 12:30:00,9.27,9.29,9.22,9.24,416000.0,7.3833,7.3993,7.3435,7.3594,416000.0
2009-03-09 13:00:00,9.24,9.24,9.12,9.15,667600.0,7.3594,7.3594,7.2639,7.2878,667600.0
2009-03-09 13:30:00,9.15,9.2,9.13,9.18,384800.0,7.2878,7.3276,7.2718,7.3117,384800.0
2009-03-09 14:00:00,9.19,9.24,9.15,9.19,416800.0,7.3196,7.3594,7.2878,7.3196,416800.0
2009-03-09 14:30:00,9.19,9.21,9.13,9.16,615600.0,7.3196,7.3356,7.2718,7.2957,615600.0
2009-03-09 15:00:00,9.17,9.19,9.11,9.13,992400.0,7.3037,7.3196,7.2559,7.2718,992400.0
2009-03-09 15:30:00,9.13,9.15,9.09,9.13,1294800.0,7.2718,7.2878,7.24,7.2718,1294800.0
2009-03-09 16:00:00,9.13,9.15,9.13,9.15,800.0,7.2718,7.2878,7.2718,7.2878,800.0
2009-03-10 09:30:00,9.4,9.65,9.3,9.61,1510600.0,7.4869,7.686,7.4072,7.6541,1510600.0
2009-03-10 10:00:00,9.61,9.81,9.61,9.81,7329400.0,7.6541,7.8134,7.6541,7.8134,7329400.0
2009-03-10 10:30:00,9.81,9.81,9.68,9.69,658000.0,7.8134,7.8134,7.7099,7.7179,658000.0
2009-03-10 11:00:00,9.7,9.7,9.64,9.69,865600.0,7.7258,7.7258,7.678,7.7179,865600.0
2009-03-10 11:30:00,9.69,9.74,9.65,9.74,1330000.0,7.7179,7.7577,7.686,7.7577,1330000.0
2009-03-10 12:00:00,9.74,9.8,9.74,9.8,980400.0,7.7577,7.8055,7.7577,7.8055,980400.0
2009-03-10 12:30:00,9.79,9.81,9.77,9.78,437200.0,7.7975,7.8134,7.7816,7.7895,437200.0
2009-03-10 13:00:00,9.77,9.8,9.75,9.79,376200.0,7.7816,7.8055,7.7656,7.7975,376200.0
2009-03-10 13:30:00,9.8,9.86,9.8,9.81,534600.0,7.8055,7.8533,7.8055,7.8134,534600.0
2009-03-10 14:00:00,9.81,9.85,9.78,9.79,617000.0,7.8134,7.8453,7.7895,7.7975,617000.0
2009-03-10 14:30:00,9.8,9.85,9.77,9.85,1488800.0,7.8055,7.8453,7.7816,7.8453,1488800.0
2009-03-10 15:00:00,9.85,9.88,9.8,9.86,1467800.0,7.8453,7.8692,7.8055,7.8533,1467800.0
2009-03-10 15:30:00,9.87,9.87,9.81,9.85,3115000.0,7.8612,7.8612,7.8134,7.8453,3115000.0
2009-03-10 16:00:00,9.83,9.86,9.83,9.86,80000.0,7.8294,7.8533,7.8294,7.8533,80000.0
2009-03-11 09:30:00,9.97,10.15,9.83,10.11,4380600.0,7.9409,8.0842,7.8294,8.0524,4380600.0
2009-03-11 10:00:00,10.11,10.13,9.97,10.04,1196800.0,8.0524,8.0683,7.9409,7.9966,1196800.0
2009-03-11 10:30:00,10.04,10.06,9.93,9.96,864600.0,7.9966,8.0126,7.909,7.9329,864600.0
2009-03-11 11:00:00,9.96,10.01,9.92,9.95,1466000.0,7.9329,7.9727,7.9011,7.9249,1466000.0
2009-03-11 11:30:00,9.96,9.97,9.91,9.96,196200.0,7.9329,7.9409,7.8931,7.9329,196200.0
2009-03-11 12:00:00,9.96,9.97,9.89,9.9,99000.0,7.9329,7.9409,7.8772,7.8851,99000.0
2009-03-11 12:30:00,9.9,9.94,9.88,9.88,404800.0,7.8851,7.917,7.8692,7.8692,404800.0
2009-03-11 13:00:00,9.88,9.95,9.88,9.9,1615400.0,7.8692,7.9249,7.8692,7.8851,1615400.0
2009-03-11 13:30:00,9.9,9.98,9.9,9.95,589600.0,7.8851,7.9488,7.8851,7.9249,589600.0
2009-03-11 14:00:00,9.95,9.99,9.84,9.87,435800.0,7.9249,7.9568,7.8373,7.8612,435800.0
2009-03-11 14:30:00,9.87,9.94,9.87,9.89,372200.0,7.8612,7.917,7.8612,7.8772,372200.0
2009-03-11 15:00:00,9.89,10.01,9.89,9.99,533200.0,7.8772,7.9727,7.8772,7.9568,533200.0
2009-03-11 15:30:00,9.99,10.04,9.94,9.94,1156000.0,7.9568,7.9966,7.917,7.917,1156000.0
2009-03-11 16:00:00,9.94,10.02,9.94,10.02,50400.0,7.917,7.9807,7.917,7.9807,50400.0
2009-03-12 09:30:00,9.92,9.97,9.8,9.93,1439000.0,7.9011,7.9409,7.8055,7.909,1439000.0
2009-03-12 10:00:00,9.94,10.05,9.94,10.0,953600.0,7.917,8.0046,7.917,7.9648,953600.0
2009-03-12 10:30:00,9.99,10.06,9.94,10.06,1251400.0,7.9568,8.0126,7.917,8.0126,1251400.0
2009-03-12 11:00:00,10.06,10.09,10.03,10.04,982600.0,8.0126,8.0365,7.9887,7.9966,982600.0
2009-03-12 11:30:00,10.04,10.13,10.03,10.1,337800.0,7.9966,8.0683,7.9887,8.0444,337800.0
2009-03-12 12:00:00,10.11,10.17,10.11,10.14,589800.0,8.0524,8.1002,8.0524,8.0763,589800.0
2009-03-12 12:30:00,10.14,10.21,10.13,10.19,642800.0,8.0763,8.132,8.0683,8.1161,642800.0
2009-03-12 13:00:00,10.2,10.23,10.17,10.18,1985800.0,8.1241,8.148,8.1002,8.1081,1985800.0
2009-03-12 13:30:00,10.19,10.22,10.17,10.22,205200.0,8.1161,8.14,8.1002,8.14,205200.0
2009-03-12 14:00:00,10.22,10.3,10.2,10.3,558800.0,8.14,8.2037,8.1241,8.2037,558800.0
2009-03-12 14:30:00,10.29,10.34,10.27,10.3,544800.0,8.1957,8.2356,8.1798,8.2037,544800.0
2009-03-12 15:00:00,10.3,10.32,10.26,10.28,1668400.0,8.2037,8.2196,8.1719,8.1878,1668400.0
2009-03-12 15:30:00,10.28,10.36,10.27,10.31,2568200.0,8.1878,8.2515,8.1798,8.2117,2568200.0
2009-03-13 09:30:00,10.37,10.47,10.25,10.42,1439600.0,8.2595,8.3391,8.1639,8.2993,1439600.0
2009-03-13 10:00:00,10.42,10.49,10.35,10.35,1324000.0,8.2993,8.355,8.2435,8.2435,1324000.0
2009-03-13 10:30:00,10.35,10.44,10.32,10.37,423800.0,8.2435,8.3152,8.2196,8.2595,423800.0
2009-03-13 11:00:00,10.36,10.38,10.31,10.36,903800.0,8.2515,8.2674,8.2117,8.2515,903800.0
2009-03-13 11:30:00,10.35,10.36,10.27,10.3,1521400.0,8.2435,8.2515,8.1798,8.2037,1521400.0
2009-03-13 12:00:00,10.3,10.31,10.24,10.26,1049800.0,8.2037,8.2117,8.1559,8.1719,1049800.0
2009-03-13 12:30:00,10.26,10.31,10.24,10.31,478000.0,8.1719,8.2117,8.1559,8.2117,478000.0
2009-03-13 13:00:00,10.31,10.41,10.31,10.41,258000.0,8.2117,8.2913,8.2117,8.2913,258000.0
2009-03-13 13:30:00,10.41,10.44,10.4,10.43,107800.0,8.2913,8.3152,8.2834,8.3073,107800.0
2009-03-13 14:00:00,10.44,10.47,10.4,10.42,701800.0,8.3152,8.3391,8.2834,8.2993,701800.0
2009-03-13 14:30:00,10.42,10.47,10.42,10.43,490200.0,8.2993,8.3391,8.2993,8.3073,490200.0
2009-03-13 15:00:00,10.42,10.49,10.42,10.47,1042000.0,8.2993,8.355,8.2993,8.3391,1042000.0
2009-03-13 15:30:00,10.48,10.48,10.4,10.42,1247200.0,8.3471,8.3471,8.2834,8.2993,1247200.0
2009-03-16 09:30:00,10.52,10.55,10.45,10.46,730000.0,8.3789,8.4028,8.3232,8.3311,730000.0
2009-03-16 10:00:00,10.46,10.48,10.39,10.41,337000.0,8.3311,8.3471,8.2754,8.2913,337000.0
2009-03-16 10:30:00,10.42,10.49,10.42,10.42,554000.0,8.2993,8.355,8.2993,8.2993,554000.0
2009-03-16 11:00:00,10.42,10.54,10.42,10.52,739200.0,8.2993,8.3949,8.2993,8.3789,739200.0
2009-03-16 11:30:00,10.52,10.54,10.49,10.49,217400.0,8.3789,8.3949,8.355,8.355,217400.0
2009-03-16 12:00:00,10.49,10.5,10.47,10.49,297200.0,8.355,8.363,8.3391,8.355,297200.0
2009-03-16 12:30:00,10.49,10.56,10.49,10.56,1057400.0,8.355,8.4108,8.355,8.4108,1057400.0
2009-03-16 13:00:00,10.56,10.56,10.51,10.52,188400.0,8.4108,8.4108,8.371,8.3789,188400.0
2009-03-16 13:30:00,10.52,10.55,10.5,10.51,101000.0,8.3789,8.4028,8.363,8.371,101000.0
2009-03-16 14:00:00,10.5,10.51,10.46,10.47,238400.0,8.363,8.371,8.3311,8.3391,238400.0
2009-03-16 14:30:00,10.47,10.49,10.4,10.4,140000.0,8.3391,8.355,8.2834,8.2834,140000.0
2009-03-16 15:00:00,10.4,10.41,10.29,10.3,278600.0,8.2834,8.2913,8.1957,8.2037,278600.0
2009-03-16 15:30:00,10.3,10.47,10.24,10.25,1513800.0,8.2037,8.3391,8.1559,8.1639,1513800.0
2009-03-17 09:30:00,10.34,10.37,10.22,10.36,1649400.0,8.2356,8.2595,8.14,8.2515,1649400.0
2009-03-17 10:00:00,10.36,10.49,10.36,10.45,1277600.0,8.2515,8.355,8.2515,8.3232,1277600.0
2009-03-17 10:30:00,10.45,10.56,10.43,10.54,3181600.0,8.3232,8.4108,8.3073,8.3949,3181600.0
2009-03-17 11:00:00,10.54,10.54,10.47,10.49,3450200.0,8.3949,8.3949,8.3391,8.355,3450200.0
2009-03-17 11:30:00,10.49,10.53,10.47,10.53,1559600.0,8.355,8.3869,8.3391,8.3869,1559600.0
2009-03-17 12:00:00,10.53,10.54,10.47,10.52,927400.0,8.3869,8.3949,8.3391,8.3789,927400.0
2009-03-17 12:30:00,10.52,10.58,10.49,10.54,372600.0,8.3789,8.4267,8.355,8.3949,372600.0
2009-03-17 13:00:00,10.55,10.57,10.53,10.55,153600.0,8.4028,8.4188,8.3869,8.4028,153600.0
2009-03-17 13:30:00,10.56,10.59,10.52,10.53,228400.0,8.4108,8.4347,8.3789,8.3869,228400.0
2009-03-17 14:00:00,10.53,10.56,10.51,10.51,748600.0,8.3869,8.4108,8.371,8.371,748600.0
2009-03-17 14:30:00,10.51,10.58,10.5,10.56,340800.0,8.371,8.4267,8.363,8.4108,340800.0
2009-03-17 15:00:00,10.56,10.65,10.56,10.62,1082800.0,8.4108,8.4825,8.4108,8.4586,1082800.0
2009-03-17 15:30:00,10.62,10.69,10.58,10.68,1443400.0,8.4586,8.5143,8.4267,8.5064,1443400.0
2009-03-18 09:30:00,10.58,10.74,10.58,10.68,1221400.0,8.4267,8.5542,8.4267,8.5064,1221400.0
2009-03-18 10:00:00,10.68,10.69,10.62,10.63,1032800.0,8.5064,8.5143,8.4586,8.4665,1032800.0
2009-03-18 10:30:00,10.63,10.7,10.6,10.69,544200.0,8.4665,8.5223,8.4427,8.5143,544200.0
2009-03-18 11:00:00,10.69,10.7,10.63,10.65,517600.0,8.5143,8.5223,8.4665,8.4825,517600.0
2009-03-18 11:30:00,10.65,10.71,10.63,10.71,887600.0,8.4825,8.5303,8.4665,8.5303,887600.0
2009-03-18 12:00:00,10.71,10.78,10.71,10.76,870400.0,8.5303,8.586,8.5303,8.5701,870400.0
2009-03-18 12:30:00,10.76,10.77,10.71,10.77,802000.0,8.5701,8.5781,8.5303,8.5781,802000.0
2009-03-18 13:00:00,10.77,10.78,10.74,10.78,357000.0,8.5781,8.586,8.5542,8.586,357000.0
2009-03-18 13:30:00,10.78,10.83,10.77,10.81,622200.0,8.586,8.6258,8.5781,8.6099,622200.0
2009-03-18 14:00:00,10.81,11.06,10.79,10.99,1348000.0,8.6099,8.809,8.594,8.7533,1348000.0
2009-03-18 14:30:00,11.01,11.16,10.95,11.15,1947200.0,8.7692,8.8887,8.7214,8.8807,1947200.0
2009-03-18 15:00:00,11.15,11.15,10.89,10.92,2731400.0,8.8807,8.8807,8.6736,8.6975,2731400.0
2009-03-18 15:30:00,10.92,11.01,10.87,11.0,2192800.0,8.6975,8.7692,8.6577,8.7612,2192800.0
2009-03-19 09:30:00,11.19,11.2,10.95,10.97,1585000.0,8.9126,8.9205,8.7214,8.7374,1585000.0
2009-03-19 10:00:00,10.97,11.05,10.95,10.99,1280000.0,8.7374,8.8011,8.7214,8.7533,1280000.0
2009-03-19 10:30:00,10.97,11.05,10.96,11.03,2406600.0,8.7374,8.8011,8.7294,8.7851,2406600.0
2009-03-19 11:00:00,11.03,11.06,10.95,10.95,1063000.0,8.7851,8.809,8.7214,8.7214,1063000.0
2009-03-19 11:30:00,10.95,10.99,10.93,10.97,1461800.0,8.7214,8.7533,8.7055,8.7374,1461800.0
2009-03-19 12:00:00,10.97,10.99,10.95,10.96,1061400.0,8.7374,8.7533,8.7214,8.7294,1061400.0
2009-03-19 12:30:00,10.96,10.97,10.95,10.95,1704800.0,8.7294,8.7374,8.7214,8.7214,1704800.0
2009-03-19 13:00:00,10.95,10.96,10.9,10.94,775000.0,8.7214,8.7294,8.6816,8.7135,775000.0
2009-03-19 13:30:00,10.95,10.95,10.88,10.93,258600.0,8.7214,8.7214,8.6657,8.7055,258600.0
2009-03-19 14:00:00,10.93,10.97,10.92,10.94,420000.0,8.7055,8.7374,8.6975,8.7135,420000.0
2009-03-19 14:30:00,10.94,10.95,10.88,10.9,306000.0,8.7135,8.7214,8.6657,8.6816,306000.0
2009-03-19 15:00:00,10.9,10.96,10.9,10.94,262800.0,8.6816,8.7294,8.6816,8.7135,262800.0
2009-03-19 15:30:00,10.94,10.99,10.93,10.96,388800.0,8.7135,8.7533,8.7055,8.7294,388800.0
2009-03-20 09:30:00,11.0,11.0,10.83,10.87,1312800.0,8.774,8.774,8.6384,8.6703,1312800.0
2009-03-20 10:00:00,10.87,10.88,10.81,10.85,2740600.0,8.6703,8.6783,8.6225,8.6544,2740600.0
2009-03-20 10:30:00,10.85,10.86,10.8,10.82,2370400.0,8.6544,8.6623,8.6145,8.6304,2370400.0
2009-03-20 11:00:00,10.82,10.82,10.77,10.77,2864000.0,8.6304,8.6304,8.5906,8.5906,2864000.0
2009-03-20 11:30:00,10.77,10.8,10.74,10.74,1632200.0,8.5906,8.6145,8.5666,8.5666,1632200.0
2009-03-20 12:00:00,10.74,10.76,10.72,10.75,512800.0,8.5666,8.5826,8.5507,8.5746,512800.0
2009-03-20 12:30:00,10.75,10.77,10.69,10.69,1735000.0,8.5746,8.5906,8.5267,8.5267,1735000.0
2009-03-20 13:00:00,10.69,10.69,10.59,10.6,1962400.0,8.5267,8.5267,8.447,8.455,1962400.0
2009-03-20 13:30:00,10.59,10.61,10.49,10.5,1585600.0,8.447,8.4629,8.3672,8.3752,1585600.0
2009-03-20 14:00:00,10.5,10.56,10.47,10.55,1442200.0,8.3752,8.4231,8.3513,8.4151,1442200.0
2009-03-20 14:30:00,10.55,10.63,10.55,10.62,2254000.0,8.4151,8.4789,8.4151,8.4709,2254000.0
2009-03-20 15:00:00,10.62,10.7,10.62,10.67,1025800.0,8.4709,8.5347,8.4709,8.5108,1025800.0
2009-03-20 15:30:00,10.67,10.73,10.64,10.66,2335200.0,8.5108,8.5587,8.4869,8.5028,2335200.0
2009-03-23 09:30:00,10.77,10.89,10.72,10.78,1296400.0,8.5906,8.6863,8.5507,8.5985,1296400.0
2009-03-23 10:00:00,10.79,10.97,10.79,10.94,1214600.0,8.6065,8.7501,8.6065,8.7262,1214600.0
2009-03-23 10:30:00,10.94,11.05,10.92,11.05,1631800.0,8.7262,8.8139,8.7102,8.8139,1631800.0
2009-03-23 11:00:00,11.06,11.07,11.03,11.04,961600.0,8.8219,8.8298,8.7979,8.8059,961600.0
2009-03-23 11:30:00,11.04,11.21,11.04,11.2,2002600.0,8.8059,8.9415,8.8059,8.9335,2002600.0
2009-03-23 12:00:00,11.19,11.19,11.14,11.15,530600.0,8.9256,8.9256,8.8857,8.8937,530600.0
2009-03-23 12:30:00,11.15,11.15,11.12,11.12,487600.0,8.8937,8.8937,8.8697,8.8697,487600.0
2009-03-23 13:00:00,11.12,11.17,11.06,11.06,557600.0,8.8697,8.9096,8.8219,8.8219,557600.0
2009-03-23 13:30:00,11.06,11.08,11.04,11.06,431600.0,8.8219,8.8378,8.8059,8.8219,431600.0
2009-03-23 14:00:00,11.06,11.09,11.03,11.09,568800.0,8.8219,8.8458,8.7979,8.8458,568800.0
2009-03-23 14:30:00,11.09,11.18,11.07,11.17,640800.0,8.8458,8.9176,8.8298,8.9096,640800.0
2009-03-23 15:00:00,11.17,11.24,11.15,11.24,1727200.0,8.9096,8.9654,8.8937,8.9654,1727200.0
2009-03-23 15:30:00,11.24,11.37,11.22,11.36,4295600.0,8.9654,9.0691,8.9495,9.0612,4295600.0
2009-03-24 09:30:00,11.1,11.47,11.1,11.47,1453800.0,8.8538,9.1489,8.8538,9.1489,1453800.0
2009-03-24 10:00:00,11.47,11.59,11.36,11.38,2911800.0,9.1489,9.2446,9.0612,9.0771,2911800.0
2009-03-24 10:30:00,11.38,11.38,11.29,11.36,2596400.0,9.0771,9.0771,9.0053,9.0612,2596400.0
2009-03-24 11:00:00,11.35,11.47,11.34,11.45,1304400.0,9.0532,9.1489,9.0452,9.133,1304400.0
2009-03-24 11:30:00,11.45,11.47,11.4,11.4,1010400.0,9.133,9.1489,9.0931,9.0931,1010400.0
2009-03-24 12:00:00,11.4,11.4,11.35,11.38,672600.0,9.0931,9.0931,9.0532,9.0771,672600.0
2009-03-24 12:30:00,11.38,11.44,11.38,11.44,1030000.0,9.0771,9.125,9.0771,9.125,1030000.0
2009-03-24 13:00:00,11.43,11.51,11.43,11.5,2223800.0,9.117,9.1808,9.117,9.1728,2223800.0
2009-03-24 13:30:00,11.51,11.51,11.43,11.45,719800.0,9.1808,9.1808,9.117,9.133,719800.0
2009-03-24 14:00:00,11.45,11.52,11.44,11.47,373400.0,9.133,9.1888,9.125,9.1489,373400.0
2009-03-24 14:30:00,11.47,11.5,11.43,11.45,624000.0,9.1489,9.1728,9.117,9.133,624000.0
2009-03-24 15:00:00,11.45,11.47,11.4,11.41,409600.0,9.133,9.1489,9.0931,9.101,409600.0
2009-03-24 15:30:00,11.41,11.44,11.31,11.31,754200.0,9.101,9.125,9.0213,9.0213,754200.0
2009-03-25 09:30:00,11.45,11.62,11.4,11.6,2274600.0,9.133,9.2685,9.0931,9.2526,2274600.0
2009-03-25 10:00:00,11.6,11.73,11.59,11.59,2695000.0,9.2526,9.3563,9.2446,9.2446,2695000.0
2009-03-25 10:30:00,11.59,11.65,11.47,11.47,2627600.0,9.2446,9.2925,9.1489,9.1489,2627600.0
2009-03-25 11:00:00,11.47,11.59,11.44,11.49,1639000.0,9.1489,9.2446,9.125,9.1649,1639000.0
2009-03-25 11:30:00,11.49,11.52,11.42,11.46,1046400.0,9.1649,9.1888,9.109,9.1409,1046400.0
2009-03-25 12:00:00,11.46,11.5,11.38,11.4,677400.0,9.1409,9.1728,9.0771,9.0931,677400.0
2009-03-25 12:30:00,11.41,11.42,11.31,11.33,244400.0,9.101,9.109,9.0213,9.0372,244400.0
2009-03-25 13:00:00,11.33,11.35,11.19,11.21,311000.0,9.0372,9.0532,8.9256,8.9415,311000.0
2009-03-25 13:30:00,11.21,11.24,11.16,11.18,748400.0,8.9415,8.9654,8.9016,8.9176,748400.0
2009-03-25 14:00:00,11.17,11.17,11.05,11.11,913800.0,8.9096,8.9096,8.8139,8.8618,913800.0
2009-03-25 14:30:00,11.11,11.12,10.97,11.01,1110000.0,8.8618,8.8697,8.7501,8.782,1110000.0
2009-03-25 15:00:00,11.01,11.23,10.98,11.23,1026800.0,8.782,8.9575,8.7581,8.9575,1026800.0
2009-03-25 15:30:00,11.24,11.37,11.19,11.37,1912600.0,8.9654,9.0691,8.9256,9.0691,1912600.0
2009-03-26 09:30:00,11.48,11.79,11.43,11.65,2677400.0,9.1569,9.4041,9.117,9.2925,2677400.0
2009-03-26 10:00:00,11.65,11.76,11.6,11.65,2002200.0,9.2925,9.3802,9.2526,9.2925,2002200.0
2009-03-26 10:30:00,11.65,11.76,11.63,11.72,836000.0,9.2925,9.3802,9.2765,9.3483,836000.0
2009-03-26 11:00:00,11.72,11.8,11.71,11.77,802000.0,9.3483,9.4121,9.3403,9.3882,802000.0
2009-03-26 11:30:00,11.77,11.85,11.77,11.79,845000.0,9.3882,9.452,9.3882,9.4041,845000.0
2009-03-26 12:00:00,11.79,11.9,11.79,11.9,3504600.0,9.4041,9.4919,9.4041,9.4919,3504600.0
2009-03-26 12:30:00,11.9,11.91,11.83,11.84,563200.0,9.4919,9.4999,9.4361,9.444,563200.0
2009-03-26 13:00:00,11.84,11.97,11.84,11.91,2030200.0,9.444,9.5477,9.444,9.4999,2030200.0
2009-03-26 13:30:00,11.91,11.93,11.85,11.87,1268400.0,9.4999,9.5158,9.452,9.468,1268400.0
2009-03-26 14:00:00,11.87,11.93,11.81,11.81,1461600.0,9.468,9.5158,9.4201,9.4201,1461600.0
2009-03-26 14:30:00,11.81,11.87,11.74,11.74,1124400.0,9.4201,9.468,9.3643,9.3643,1124400.0
2009-03-26 15:00:00,11.74,11.86,11.74,11.85,665000.0,9.3643,9.46,9.3643,9.452,665000.0
2009-03-26 15:30:00,11.85,11.9,11.8,11.9,1784000.0,9.452,9.4919,9.4121,9.4919,1784000.0
2009-03-27 09:30:00,11.78,11.81,11.65,11.74,924600.0,9.3962,9.4201,9.2925,9.3643,924600.0
2009-03-27 10:00:00,11.74,11.79,11.71,11.74,839400.0,9.3643,9.4041,9.3403,9.3643,839400.0
2009-03-27 10:30:00,11.74,11.77,11.71,11.73,1428400.0,9.3643,9.3882,9.3403,9.3563,1428400.0
2009-03-27 11:00:00,11.73,11.82,11.69,11.8,1273800.0,9.3563,9.4281,9.3244,9.4121,1273800.0
2009-03-27 11:30:00,11.8,11.87,11.78,11.84,371000.0,9.4121,9.468,9.3962,9.444,371000.0
2009-03-27 12:00:00,11.84,11.89,11.78,11.8,529200.0,9.444,9.4839,9.3962,9.4121,529200.0
2009-03-27 12:30:00,11.79,11.86,11.76,11.77,463800.0,9.4041,9.46,9.3802,9.3882,463800.0
2009-03-27 13:00:00,11.77,11.78,11.69,11.74,575400.0,9.3882,9.3962,9.3244,9.3643,575400.0
2009-03-27 13:30:00,11.74,11.78,11.65,11.67,978000.0,9.3643,9.3962,9.2925,9.3084,978000.0
2009-03-27 14:00:00,11.67,11.77,11.66,11.74,1245000.0,9.3084,9.3882,9.3005,9.3643,1245000.0
2009-03-27 14:30:00,11.74,11.77,11.69,11.77,1084200.0,9.3643,9.3882,9.3244,9.3882,1084200.0
2009-03-27 15:00:00,11.77,11.82,11.76,11.77,722200.0,9.3882,9.4281,9.3802,9.3882,722200.0
2009-03-27 15:30:00,11.76,11.82,11.74,11.76,799800.0,9.3802,9.4281,9.3643,9.3802,799800.0
2009-03-30 09:30:00,11.55,11.55,11.3,11.41,2933800.0,9.2127,9.2127,9.0133,9.101,2933800.0
2009-03-30 10:00:00,11.4,11.43,11.34,11.36,1298800.0,9.0931,9.117,9.0452,9.0612,1298800.0
2009-03-30 10:30:00,11.36,11.36,11.26,11.31,1408200.0,9.0612,9.0612,8.9814,9.0213,1408200.0
2009-03-30 11:00:00,11.31,11.33,11.25,11.31,517200.0,9.0213,9.0372,8.9734,9.0213,517200.0
2009-03-30 11:30:00,11.31,11.34,11.28,11.33,482600.0,9.0213,9.0452,8.9974,9.0372,482600.0
2009-03-30 12:00:00,11.34,11.43,11.33,11.41,588200.0,9.0452,9.117,9.0372,9.101,588200.0
2009-03-30 12:30:00,11.4,11.45,11.39,11.39,246400.0,9.0931,9.133,9.0851,9.0851,246400.0
2009-03-30 13:00:00,11.38,11.43,11.37,11.43,232000.0,9.0771,9.117,9.0691,9.117,232000.0
2009-03-30 13:30:00,11.43,11.44,11.34,11.35,450000.0,9.117,9.125,9.0452,9.0532,450000.0
2009-03-30 14:00:00,11.34,11.42,11.33,11.38,259000.0,9.0452,9.109,9.0372,9.0771,259000.0
2009-03-30 14:30:00,11.38,11.4,11.3,11.3,723600.0,9.0771,9.0931,9.0133,9.0133,723600.0
2009-03-30 15:00:00,11.3,11.45,11.3,11.38,512600.0,9.0133,9.133,9.0133,9.0771,512600.0
2009-03-30 15:30:00,11.38,11.49,11.38,11.47,1157400.0,9.0771,9.1649,9.0771,9.1489,1157400.0
2009-03-31 09:30:00,11.59,11.67,11.24,11.28,2004200.0,9.2446,9.3084,8.9654,8.9974,2004200.0
2009-03-31 10:00:00,11.28,11.32,11.26,11.3,1035400.0,8.9974,9.0293,8.9814,9.0133,1035400.0
2009-03-31 10:30:00,11.31,11.36,11.26,11.28,1114800.0,9.0213,9.0612,8.9814,8.9974,1114800.0
2009-03-31 11:00:00,11.28,11.36,11.28,11.35,390800.0,8.9974,9.0612,8.9974,9.0532,390800.0
2009-03-31 11:30:00,11.35,11.4,11.33,11.38,632200.0,9.0532,9.0931,9.0372,9.0771,632200.0
2009-03-31 12:00:00,11.38,11.38,11.35,11.36,526200.0,9.0771,9.0771,9.0532,9.0612,526200.0
2009-03-31 12:30:00,11.36,11.49,11.36,11.46,446800.0,9.0612,9.1649,9.0612,9.1409,446800.0
2009-03-31 13:00:00,11.46,11.53,11.46,11.52,1234400.0,9.1409,9.1968,9.1409,9.1888,1234400.0
2009-03-31 13:30:00,11.52,11.56,11.52,11.56,543800.0,9.1888,9.2207,9.1888,9.2207,543800.0
2009-03-31 14:00:00,11.56,11.63,11.56,11.6,1145600.0,9.2207,9.2765,9.2207,9.2526,1145600.0
2009-03-31 14:30:00,11.6,11.68,11.6,11.62,447200.0,9.2526,9.3164,9.2526,9.2685,447200.0
2009-03-31 15:00:00,11.62,11.62,11.53,11.59,962200.0,9.2685,9.2685,9.1968,9.2446,962200.0
2009-03-31 15:30:00,11.59,11.59,11.45,11.46,3168400.0,9.2446,9.2446,9.133,9.1409,3168400.0
2009-04-01 09:30:00,11.34,11.46,11.21,11.28,1631800.0,9.0452,9.1409,8.9415,8.9974,1631800.0
2009-04-01 10:00:00,11.28,11.54,11.28,11.47,1113000.0,8.9974,9.2047,8.9974,9.1489,1113000.0
2009-04-01 10:30:00,11.47,11.61,11.43,11.58,695000.0,9.1489,9.2606,9.117,9.2366,695000.0
2009-04-01 11:00:00,11.58,11.58,11.52,11.56,665400.0,9.2366,9.2366,9.1888,9.2207,665400.0
2009-04-01 11:30:00,11.56,11.59,11.54,11.58,522000.0,9.2207,9.2446,9.2047,9.2366,522000.0
2009-04-01 12:00:00,11.58,11.64,11.58,11.61,500800.0,9.2366,9.2845,9.2366,9.2606,500800.0
2009-04-01 12:30:00,11.61,11.61,11.51,11.52,394400.0,9.2606,9.2606,9.1808,9.1888,394400.0
2009-04-01 13:00:00,11.52,11.58,11.52,11.57,106200.0,9.1888,9.2366,9.1888,9.2287,106200.0
2009-04-01 13:30:00,11.56,11.63,11.53,11.61,589800.0,9.2207,9.2765,9.1968,9.2606,589800.0
2009-04-01 14:00:00,11.62,11.67,11.55,11.65,1101200.0,9.2685,9.3084,9.2127,9.2925,1101200.0
2009-04-01 14:30:00,11.65,11.69,11.61,11.65,406400.0,9.2925,9.3244,9.2606,9.2925,406400.0
2009-04-01 15:00:00,11.64,11.65,11.51,11.6,633400.0,9.2845,9.2925,9.1808,9.2526,633400.0
2009-04-01 15:30:00,11.6,11.68,11.58,11.63,4084200.0,9.2526,9.3164,9.2366,9.2765,4084200.0
2009-04-02 09:30:00,11.95,12.05,11.87,12.03,1537400.0,9.5318,9.6115,9.468,9.5956,1537400.0
2009-04-02 10:00:00,12.03,12.17,12.03,12.1,2369200.0,9.5956,9.7072,9.5956,9.6514,2369200.0
2009-04-02 10:30:00,12.1,12.24,12.09,12.22,1184800.0,9.6514,9.7631,9.6434,9.7471,1184800.0
2009-04-02 11:00:00,12.22,12.38,12.22,12.38,1279400.0,9.7471,9.8748,9.7471,9.8748,1279400.0
2009-04-02 11:30:00,12.37,12.37,12.27,12.28,1156600.0,9.8668,9.8668,9.787,9.795,1156600.0
2009-04-02 12:00:00,12.28,12.36,12.27,12.36,912800.0,9.795,9.8588,9.787,9.8588,912800.0
2009-04-02 12:30:00,12.36,12.4,12.33,12.33,573400.0,9.8588,9.8907,9.8349,9.8349,573400.0
2009-04-02 13:00:00,12.33,12.34,12.24,12.27,725000.0,9.8349,9.8428,9.7631,9.787,725000.0
2009-04-02 13:30:00,12.27,12.3,12.18,12.2,1097600.0,9.787,9.8109,9.7152,9.7312,1097600.0
2009-04-02 14:00:00,12.21,12.27,12.19,12.26,719200.0,9.7392,9.787,9.7232,9.779,719200.0
2009-04-02 14:30:00,12.26,12.33,12.25,12.27,990400.0,9.779,9.8349,9.7711,9.787,990400.0
2009-04-02 15:00:00,12.27,12.29,12.2,12.23,1384000.0,9.787,9.803,9.7312,9.7551,1384000.0
2009-04-02 15:30:00,12.24,12.26,12.15,12.2,2397800.0,9.7631,9.779,9.6913,9.7312,2397800.0
2009-04-03 09:30:00,12.18,12.24,12.05,12.21,1411800.0,9.7152,9.7631,9.6115,9.7392,1411800.0
2009-04-03 10:00:00,12.2,12.2,12.09,12.18,825800.0,9.7312,9.7312,9.6434,9.7152,825800.0
2009-04-03 10:30:00,12.18,12.2,12.13,12.18,721400.0,9.7152,9.7312,9.6753,9.7152,721400.0
2009-04-03 11:00:00,12.18,12.22,12.15,12.19,537200.0,9.7152,9.7471,9.6913,9.7232,537200.0
2009-04-03 11:30:00,12.2,12.26,12.18,12.26,435600.0,9.7312,9.779,9.7152,9.779,435600.0
2009-04-03 12:00:00,12.26,12.33,12.24,12.33,409800.0,9.779,9.8349,9.7631,9.8349,409800.0
2009-04-03 12:30:00,12.33,12.38,12.31,12.33,566800.0,9.8349,9.8748,9.8189,9.8349,566800.0
2009-04-03 13:00:00,12.33,12.35,12.26,12.3,1766400.0,9.8349,9.8508,9.779,9.8109,1766400.0
2009-04-03 13:30:00,12.3,12.33,12.24,12.31,1585800.0,9.8109,9.8349,9.7631,9.8189,1585800.0
2009-04-03 14:00:00,12.31,12.34,12.28,12.34,1274000.0,9.8189,9.8428,9.795,9.8428,1274000.0
2009-04-03 14:30:00,12.35,12.36,12.31,12.36,557400.0,9.8508,9.8588,9.8189,9.8588,557400.0
2009-04-03 15:00:00,12.36,12.36,12.3,12.31,1189400.0,9.8588,9.8588,9.8109,9.8189,1189400.0
2009-04-03 15:30:00,12.31,12.41,12.31,12.4,1332000.0,9.8189,9.8987,9.8189,9.8907,1332000.0
2009-04-06 09:30:00,12.29,12.35,12.09,12.18,960200.0,9.803,9.8508,9.6434,9.7152,960200.0
2009-04-06 10:00:00,12.18,12.22,12.08,12.08,2331000.0,9.7152,9.7471,9.6355,9.6355,2331000.0
2009-04-06 10:30:00,12.08,12.11,12.04,12.05,2078400.0,9.6355,9.6594,9.6036,9.6115,2078400.0
2009-04-06 11:00:00,12.05,12.05,11.97,12.01,2816200.0,9.6115,9.6115,9.5477,9.5796,2816200.0
2009-04-06 11:30:00,12.01,12.03,11.95,11.96,1381200.0,9.5796,9.5956,9.5318,9.5397,1381200.0
2009-04-06 12:00:00,11.96,11.97,11.94,11.97,350400.0,9.5397,9.5477,9.5238,9.5477,350400.0
2009-04-06 12:30:00,11.97,12.09,11.95,12.09,1601800.0,9.5477,9.6434,9.5318,9.6434,1601800.0
2009-04-06 13:00:00,12.09,12.11,12.03,12.03,279000.0,9.6434,9.6594,9.5956,9.5956,279000.0
2009-04-06 13:30:00,12.04,12.1,12.01,12.08,521800.0,9.6036,9.6514,9.5796,9.6355,521800.0
2009-04-06 14:00:00,12.08,12.09,12.04,12.09,800000.0,9.6355,9.6434,9.6036,9.6434,800000.0
2009-04-06 14:30:00,12.09,12.14,12.03,12.11,880000.0,9.6434,9.6833,9.5956,9.6594,880000.0
2009-04-06 15:00:00,12.11,12.15,12.08,12.12,575000.0,9.6594,9.6913,9.6355,9.6674,575000.0
2009-04-06 15:30:00,12.12,12.19,12.09,12.16,3154200.0,9.6674,9.7232,9.6434,9.6993,3154200.0
2009-04-07 09:30:00,11.99,12.05,11.8,11.83,2489400.0,9.5637,9.6115,9.4121,9.4361,2489400.0
2009-04-07 10:00:00,11.82,11.84,11.76,11.84,1488000.0,9.4281,9.444,9.3802,9.444,1488000.0
2009-04-07 10:30:00,11.85,11.92,11.84,11.88,1765600.0,9.452,9.5078,9.444,9.4759,1765600.0
2009-04-07 11:00:00,11.89,11.92,11.85,11.85,971800.0,9.4839,9.5078,9.452,9.452,971800.0
2009-04-07 11:30:00,11.85,11.86,11.79,11.79,1963800.0,9.452,9.46,9.4041,9.4041,1963800.0
2009-04-07 12:00:00,11.79,11.81,11.75,11.75,587000.0,9.4041,9.4201,9.3722,9.3722,587000.0
2009-04-07 12:30:00,11.76,11.79,11.75,11.78,524200.0,9.3802,9.4041,9.3722,9.3962,524200.0
2009-04-07 13:00:00,11.78,11.79,11.72,11.73,859400.0,9.3962,9.4041,9.3483,9.3563,859400.0
2009-04-07 13:30:00,11.72,11.74,11.7,11.74,816200.0,9.3483,9.3643,9.3324,9.3643,816200.0
2009-04-07 14:00:00,11.74,11.76,11.71,11.74,328000.0,9.3643,9.3802,9.3403,9.3643,328000.0
2009-04-07 14:30:00,11.74,11.76,11.71,11.75,509400.0,9.3643,9.3802,9.3403,9.3722,509400.0
2009-04-07 15:00:00,11.75,11.8,11.72,11.75,2201600.0,9.3722,9.4121,9.3483,9.3722,2201600.0
2009-04-07 15:30:00,11.74,11.81,11.72,11.73,1686000.0,9.3643,9.4201,9.3483,9.3563,1686000.0
2009-04-08 09:30:00,11.8,12.13,11.8,12.06,2021800.0,9.4121,9.6753,9.4121,9.6195,2021800.0
2009-04-08 10:00:00,12.07,12.09,11.9,11.92,1108800.0,9.6275,9.6434,9.4919,9.5078,1108800.0
2009-04-08 10:30:00,11.92,11.95,11.88,11.93,536800.0,9.5078,9.5318,9.4759,9.5158,536800.0
2009-04-08 11:00:00,11.93,12.03,11.93,11.99,465000.0,9.5158,9.5956,9.5158,9.5637,465000.0
2009-04-08 11:30:00,11.99,12.08,11.99,12.03,761200.0,9.5637,9.6355,9.5637,9.5956,761200.0
2009-04-08 12:00:00,12.04,12.09,12.02,12.07,381800.0,9.6036,9.6434,9.5876,9.6275,381800.0
2009-04-08 12:30:00,12.07,12.13,12.04,12.1,437800.0,9.6275,9.6753,9.6036,9.6514,437800.0
2009-04-08 13:00:00,12.1,12.12,12.09,12.09,346000.0,9.6514,9.6674,9.6434,9.6434,346000.0
2009-04-08 13:30:00,12.1,12.1,12.04,12.07,917800.0,9.6514,9.6514,9.6036,9.6275,917800.0
2009-04-08 14:00:00,12.07,12.07,12.01,12.04,816600.0,9.6275,9.6275,9.5796,9.6036,816600.0
2009-04-08 14:30:00,12.04,12.1,12.02,12.05,1002600.0,9.6036,9.6514,9.5876,9.6115,1002600.0
2009-04-08 15:00:00,12.04,12.1,11.95,12.06,3007600.0,9.6036,9.6514,9.5318,9.6195,3007600.0
2009-04-08 15:30:00,12.06,12.13,12.06,12.13,2503000.0,9.6195,9.6753,9.6195,9.6753,2503000.0
2009-04-09 09:30:00,12.49,12.56,12.33,12.56,3075400.0,9.9625,10.0183,9.8349,10.0183,3075400.0
2009-04-09 10:00:00,12.56,12.66,12.55,12.64,2104800.0,10.0183,10.0981,10.0104,10.0821,2104800.0
2009-04-09 10:30:00,12.65,12.65,12.61,12.62,1039800.0,10.0901,10.0901,10.0582,10.0662,1039800.0
2009-04-09 11:00:00,12.62,12.69,12.61,12.63,1925800.0,10.0662,10.122,10.0582,10.0742,1925800.0
2009-04-09 11:30:00,12.63,12.64,12.6,12.61,571400.0,10.0742,10.0821,10.0502,10.0582,571400.0
2009-04-09 12:00:00,12.61,12.63,12.55,12.63,2079600.0,10.0582,10.0742,10.0104,10.0742,2079600.0
2009-04-09 12:30:00,12.63,12.68,12.63,12.67,658600.0,10.0742,10.114,10.0742,10.1061,658600.0
2009-04-09 13:00:00,12.67,12.74,12.67,12.72,1156200.0,10.1061,10.1619,10.1061,10.146,1156200.0
2009-04-09 13:30:00,12.72,12.76,12.72,12.76,652400.0,10.146,10.1779,10.146,10.1779,652400.0
2009-04-09 14:00:00,12.76,12.77,12.71,12.74,1036400.0,10.1779,10.1858,10.138,10.1619,1036400.0
2009-04-09 14:30:00,12.74,12.85,12.74,12.81,855600.0,10.1619,10.2496,10.1619,10.2177,855600.0
2009-04-09 15:00:00,12.81,12.81,12.76,12.78,2040400.0,10.2177,10.2177,10.1779,10.1938,2040400.0
2009-04-09 15:30:00,12.78,12.86,12.77,12.85,2860800.0,10.1938,10.2576,10.1858,10.2496,2860800.0
2009-04-13 09:30:00,12.83,12.88,12.6,12.65,989200.0,10.2337,10.2736,10.0502,10.0901,989200.0
2009-04-13 10:00:00,12.65,12.79,12.65,12.78,770600.0,10.0901,10.2018,10.0901,10.1938,770600.0
2009-04-13 10:30:00,12.78,12.78,12.65,12.67,685600.0,10.1938,10.1938,10.0901,10.1061,685600.0
2009-04-13 11:00:00,12.66,12.71,12.63,12.65,342000.0,10.0981,10.138,10.0742,10.0901,342000.0
2009-04-13 11:30:00,12.65,12.65,12.58,12.61,1580600.0,10.0901,10.0901,10.0343,10.0582,1580600.0
2009-04-13 12:00:00,12.61,12.67,12.61,12.65,417000.0,10.0582,10.1061,10.0582,10.0901,417000.0
2009-04-13 12:30:00,12.65,12.68,12.63,12.67,596600.0,10.0901,10.114,10.0742,10.1061,596600.0
2009-04-13 13:00:00,12.67,12.69,12.63,12.68,898200.0,10.1061,10.122,10.0742,10.114,898200.0
2009-04-13 13:30:00,12.68,12.73,12.68,12.73,411800.0,10.114,10.1539,10.114,10.1539,411800.0
2009-04-13 14:00:00,12.73,12.74,12.72,12.72,1007800.0,10.1539,10.1619,10.146,10.146,1007800.0
2009-04-13 14:30:00,12.72,12.77,12.72,12.74,517000.0,10.146,10.1858,10.146,10.1619,517000.0
2009-04-13 15:00:00,12.74,12.86,12.72,12.85,2745600.0,10.1619,10.2576,10.146,10.2496,2745600.0
2009-04-13 15:30:00,12.85,12.88,12.8,12.81,3657200.0,10.2496,10.2736,10.2098,10.2177,3657200.0
2009-04-14 09:30:00,12.54,12.59,12.4,12.54,3115600.0,10.0024,10.0423,9.8907,10.0024,3115600.0
2009-04-14 10:00:00,12.54,12.63,12.48,12.63,1631600.0,10.0024,10.0742,9.9545,10.0742,1631600.0
2009-04-14 10:30:00,12.62,12.71,12.62,12.64,1391200.0,10.0662,10.138,10.0662,10.0821,1391200.0
2009-04-14 11:00:00,12.64,12.65,12.56,12.58,1367600.0,10.0821,10.0901,10.0183,10.0343,1367600.0
2009-04-14 11:30:00,12.57,12.61,12.54,12.54,1821000.0,10.0263,10.0582,10.0024,10.0024,1821000.0
2009-04-14 12:00:00,12.54,12.56,12.49,12.56,1484000.0,10.0024,10.0183,9.9625,10.0183,1484000.0
2009-04-14 12:30:00,12.56,12.58,12.45,12.47,705400.0,10.0183,10.0343,9.9306,9.9465,705400.0
2009-04-14 13:00:00,12.46,12.49,12.46,12.49,750000.0,9.9386,9.9625,9.9386,9.9625,750000.0
2009-04-14 13:30:00,12.49,12.5,12.46,12.49,903400.0,9.9625,9.9705,9.9386,9.9625,903400.0
2009-04-14 14:00:00,12.49,12.54,12.45,12.54,1597400.0,9.9625,10.0024,9.9306,10.0024,1597400.0
2009-04-14 14:30:00,12.54,12.56,12.49,12.56,1134800.0,10.0024,10.0183,9.9625,10.0183,1134800.0
2009-04-14 15:00:00,12.56,12.58,12.49,12.53,1178000.0,10.0183,10.0343,9.9625,9.9944,1178000.0
2009-04-14 15:30:00,12.52,12.55,12.47,12.47,2610800.0,9.9864,10.0104,9.9465,9.9465,2610800.0
2009-04-15 09:30:00,12.4,12.52,12.28,12.49,2161400.0,9.8907,9.9864,9.795,9.9625,2161400.0
2009-04-15 10:00:00,12.49,12.52,12.44,12.44,734000.0,9.9625,9.9864,9.9226,9.9226,734000.0
2009-04-15 10:30:00,12.45,12.45,12.29,12.31,1253200.0,9.9306,9.9306,9.803,9.8189,1253200.0
2009-04-15 11:00:00,12.31,12.32,12.21,12.27,2668200.0,9.8189,9.8269,9.7392,9.787,2668200.0
2009-04-15 11:30:00,12.27,12.33,12.26,12.31,868600.0,9.787,9.8349,9.779,9.8189,868600.0
2009-04-15 12:00:00,12.31,12.34,12.31,12.32,456600.0,9.8189,9.8428,9.8189,9.8269,456600.0
2009-04-15 12:30:00,12.31,12.37,12.31,12.36,426600.0,9.8189,9.8668,9.8189,9.8588,426600.0
2009-04-15 13:00:00,12.36,12.38,12.31,12.32,972200.0,9.8588,9.8748,9.8189,9.8269,972200.0
2009-04-15 13:30:00,12.32,12.33,12.27,12.29,652000.0,9.8269,9.8349,9.787,9.803,652000.0
2009-04-15 14:00:00,12.29,12.35,12.24,12.24,971200.0,9.803,9.8508,9.7631,9.7631,971200.0
2009-04-15 14:30:00,12.24,12.27,12.22,12.26,1260600.0,9.7631,9.787,9.7471,9.779,1260600.0
2009-04-15 15:00:00,12.26,12.35,12.25,12.32,2115400.0,9.779,9.8508,9.7711,9.8269,2115400.0
2009-04-15 15:30:00,12.31,12.47,12.31,12.45,2844800.0,9.8189,9.9465,9.8189,9.9306,2844800.0
2009-04-16 09:30:00,12.55,12.6,12.47,12.57,1188000.0,10.0104,10.0502,9.9465,10.0263,1188000.0
2009-04-16 10:00:00,12.57,12.65,12.52,12.65,1087600.0,10.0263,10.0901,9.9864,10.0901,1087600.0
2009-04-16 10:30:00,12.65,12.71,12.56,12.59,1763800.0,10.0901,10.138,10.0183,10.0423,1763800.0
2009-04-16 11:00:00,12.59,12.65,12.58,12.65,290400.0,10.0423,10.0901,10.0343,10.0901,290400.0
2009-04-16 11:30:00,12.65,12.68,12.62,12.65,2535000.0,10.0901,10.114,10.0662,10.0901,2535000.0
2009-04-16 12:00:00,12.65,12.73,12.65,12.67,772600.0,10.0901,10.1539,10.0901,10.1061,772600.0
2009-04-16 12:30:00,12.67,12.8,12.67,12.79,707000.0,10.1061,10.2098,10.1061,10.2018,707000.0
2009-04-16 13:00:00,12.79,12.81,12.75,12.79,1904600.0,10.2018,10.2177,10.1699,10.2018,1904600.0
2009-04-16 13:30:00,12.8,12.8,12.72,12.76,715200.0,10.2098,10.2098,10.146,10.1779,715200.0
2009-04-16 14:00:00,12.77,12.88,12.77,12.88,929600.0,10.1858,10.2736,10.1858,10.2736,929600.0
2009-04-16 14:30:00,12.88,13.02,12.88,12.99,1022400.0,10.2736,10.3852,10.2736,10.3613,1022400.0
2009-04-16 15:00:00,12.99,13.04,12.93,12.99,839800.0,10.3613,10.4012,10.3135,10.3613,839800.0
2009-04-16 15:30:00,12.99,13.03,12.75,12.94,4607400.0,10.3613,10.3932,10.1699,10.3214,4607400.0
2009-04-17 09:30:00,13.06,13.06,12.77,12.9,2657400.0,10.4171,10.4171,10.1858,10.2895,2657400.0
2009-04-17 10:00:00,12.9,13.0,12.88,12.93,791200.0,10.2895,10.3693,10.2736,10.3135,791200.0
2009-04-17 10:30:00,12.92,12.92,12.84,12.88,490000.0,10.3055,10.3055,10.2417,10.2736,490000.0
2009-04-17 11:00:00,12.88,12.9,12.85,12.89,375400.0,10.2736,10.2895,10.2496,10.2815,375400.0
2009-04-17 11:30:00,12.89,12.95,12.88,12.95,448000.0,10.2815,10.3294,10.2736,10.3294,448000.0
2009-04-17 12:00:00,12.95,13.03,12.95,13.03,720400.0,10.3294,10.3932,10.3294,10.3932,720400.0
2009-04-17 12:30:00,13.02,13.06,12.97,13.05,1889400.0,10.3852,10.4171,10.3454,10.4092,1889400.0
2009-04-17 13:00:00,13.05,13.08,13.04,13.06,1021200.0,10.4092,10.4331,10.4012,10.4171,1021200.0
2009-04-17 13:30:00,13.06,13.16,13.06,13.15,280200.0,10.4171,10.4969,10.4171,10.4889,280200.0
2009-04-17 14:00:00,13.15,13.17,13.12,13.14,1112800.0,10.4889,10.5049,10.465,10.481,1112800.0
2009-04-17 14:30:00,13.13,13.21,13.12,13.13,706600.0,10.473,10.5368,10.465,10.473,706600.0
2009-04-17 15:00:00,13.13,13.23,13.13,13.21,1636800.0,10.473,10.5527,10.473,10.5368,1636800.0
2009-04-17 15:30:00,13.21,13.22,13.14,13.15,2481000.0,10.5368,10.5448,10.481,10.4889,2481000.0
2009-04-20 09:30:00,12.88,12.98,12.74,12.78,2184400.0,10.2736,10.3533,10.1619,10.1938,2184400.0
2009-04-20 10:00:00,12.78,12.78,12.55,12.59,5068200.0,10.1938,10.1938,10.0104,10.0423,5068200.0
2009-04-20 10:30:00,12.59,12.63,12.55,12.55,1783600.0,10.0423,10.0742,10.0104,10.0104,1783600.0
2009-04-20 11:00:00,12.55,12.63,12.53,12.6,1437000.0,10.0104,10.0742,9.9944,10.0502,1437000.0
2009-04-20 11:30:00,12.61,12.62,12.56,12.57,701200.0,10.0582,10.0662,10.0183,10.0263,701200.0
2009-04-20 12:00:00,12.57,12.58,12.54,12.56,1257200.0,10.0263,10.0343,10.0024,10.0183,1257200.0
2009-04-20 12:30:00,12.56,12.63,12.55,12.63,947200.0,10.0183,10.0742,10.0104,10.0742,947200.0
2009-04-20 13:00:00,12.63,12.63,12.58,12.6,626600.0,10.0742,10.0742,10.0343,10.0502,626600.0
2009-04-20 13:30:00,12.6,12.63,12.59,12.62,753200.0,10.0502,10.0742,10.0423,10.0662,753200.0
2009-04-20 14:00:00,12.62,12.65,12.59,12.63,455400.0,10.0662,10.0901,10.0423,10.0742,455400.0
2009-04-20 14:30:00,12.63,12.65,12.58,12.59,586400.0,10.0742,10.0901,10.0343,10.0423,586400.0
2009-04-20 15:00:00,12.59,12.63,12.57,12.61,1415200.0,10.0423,10.0742,10.0263,10.0582,1415200.0
2009-04-20 15:30:00,12.62,12.7,12.61,12.63,5096200.0,10.0662,10.13,10.0582,10.0742,5096200.0
2009-04-21 09:30:00,12.43,12.77,12.38,12.74,3223000.0,9.9146,10.1858,9.8748,10.1619,3223000.0
2009-04-21 10:00:00,12.73,12.74,12.62,12.63,1414800.0,10.1539,10.1619,10.0662,10.0742,1414800.0
2009-04-21 10:30:00,12.63,12.72,12.61,12.72,1144000.0,10.0742,10.146,10.0582,10.146,1144000.0
2009-04-21 11:00:00,12.72,12.88,12.72,12.85,2945200.0,10.146,10.2736,10.146,10.2496,2945200.0
2009-04-21 11:30:00,12.85,12.9,12.81,12.88,1026000.0,10.2496,10.2895,10.2177,10.2736,1026000.0
2009-04-21 12:00:00,12.89,12.93,12.87,12.88,1299000.0,10.2815,10.3135,10.2656,10.2736,1299000.0
2009-04-21 12:30:00,12.88,12.9,12.83,12.83,1448800.0,10.2736,10.2895,10.2337,10.2337,1448800.0
2009-04-21 13:00:00,12.82,12.89,12.81,12.85,1119000.0,10.2257,10.2815,10.2177,10.2496,1119000.0
2009-04-21 13:30:00,12.85,12.86,12.81,12.84,1643400.0,10.2496,10.2576,10.2177,10.2417,1643400.0
2009-04-21 14:00:00,12.84,12.87,12.8,12.86,2229400.0,10.2417,10.2656,10.2098,10.2576,2229400.0
2009-04-21 14:30:00,12.86,12.93,12.86,12.89,1349400.0,10.2576,10.3135,10.2576,10.2815,1349400.0
2009-04-21 15:00:00,12.9,13.07,12.89,12.97,2622000.0,10.2895,10.4251,10.2815,10.3454,2622000.0
2009-04-21 15:30:00,12.98,13.0,12.92,12.99,4110400.0,10.3533,10.3693,10.3055,10.3613,4110400.0
2009-04-22 09:30:00,12.66,13.06,12.66,13.05,1959400.0,10.0981,10.4171,10.0981,10.4092,1959400.0
2009-04-22 10:00:00,13.05,13.34,13.05,13.32,3046800.0,10.4092,10.6405,10.4092,10.6245,3046800.0
2009-04-22 10:30:00,13.33,13.44,13.29,13.37,2634200.0,10.6325,10.7202,10.6006,10.6644,2634200.0
2009-04-22 11:00:00,13.37,13.55,13.37,13.55,2872000.0,10.6644,10.808,10.6644,10.808,2872000.0
2009-04-22 11:30:00,13.55,13.65,13.52,13.6,4147800.0,10.808,10.8878,10.7841,10.8479,4147800.0
2009-04-22 12:00:00,13.6,13.61,13.45,13.45,1800200.0,10.8479,10.8558,10.7282,10.7282,1800200.0
2009-04-22 12:30:00,13.45,13.45,13.29,13.35,3408400.0,10.7282,10.7282,10.6006,10.6485,3408400.0
2009-04-22 13:00:00,13.35,13.44,13.31,13.42,1128800.0,10.6485,10.7202,10.6166,10.7043,1128800.0
2009-04-22 13:30:00,13.42,13.49,13.4,13.4,845200.0,10.7043,10.7601,10.6883,10.6883,845200.0
2009-04-22 14:00:00,13.4,13.52,13.39,13.51,1368000.0,10.6883,10.7841,10.6804,10.7761,1368000.0
2009-04-22 14:30:00,13.51,13.59,13.5,13.52,1124000.0,10.7761,10.8399,10.7681,10.7841,1124000.0
2009-04-22 15:00:00,13.52,13.56,13.44,13.47,2361400.0,10.7841,10.816,10.7202,10.7442,2361400.0
2009-04-22 15:30:00,13.47,13.58,13.22,13.25,5679000.0,10.7442,10.8319,10.5448,10.5687,5679000.0
2009-04-23 09:30:00,13.39,13.49,13.28,13.3,2303000.0,10.6804,10.7601,10.5926,10.6086,2303000.0
2009-04-23 10:00:00,13.3,13.3,13.15,13.27,4473400.0,10.6086,10.6086,10.4889,10.5847,4473400.0
2009-04-23 10:30:00,13.27,13.31,13.04,13.05,3600600.0,10.5847,10.6166,10.4012,10.4092,3600600.0
2009-04-23 11:00:00,13.05,13.1,12.94,12.97,3887400.0,10.4092,10.4491,10.3214,10.3454,3887400.0
2009-04-23 11:30:00,12.97,13.01,12.9,12.93,1365800.0,10.3454,10.3773,10.2895,10.3135,1365800.0
2009-04-23 12:00:00,12.93,13.08,12.93,13.06,470200.0,10.3135,10.4331,10.3135,10.4171,470200.0
2009-04-23 12:30:00,13.06,13.13,12.98,13.12,1009400.0,10.4171,10.473,10.3533,10.465,1009400.0
2009-04-23 13:00:00,13.12,13.24,13.12,13.21,1936800.0,10.465,10.5607,10.465,10.5368,1936800.0
2009-04-23 13:30:00,13.21,13.21,13.06,13.13,1551800.0,10.5368,10.5368,10.4171,10.473,1551800.0
2009-04-23 14:00:00,13.12,13.12,13.01,13.11,1002400.0,10.465,10.465,10.3773,10.457,1002400.0
2009-04-23 14:30:00,13.11,13.18,13.05,13.06,881200.0,10.457,10.5129,10.4092,10.4171,881200.0
2009-04-23 15:00:00,13.07,13.08,12.97,13.04,2320800.0,10.4251,10.4331,10.3454,10.4012,2320800.0
2009-04-23 15:30:00,13.03,13.22,13.0,13.17,2922200.0,10.3932,10.5448,10.3693,10.5049,2922200.0
2009-04-24 09:30:00,13.31,13.4,13.15,13.4,1667200.0,10.6166,10.6883,10.4889,10.6883,1667200.0
2009-04-24 10:00:00,13.4,13.49,13.34,13.38,1975800.0,10.6883,10.7601,10.6405,10.6724,1975800.0
2009-04-24 10:30:00,13.38,13.45,13.35,13.4,722000.0,10.6724,10.7282,10.6485,10.6883,722000.0
2009-04-24 11:00:00,13.4,13.46,13.38,13.45,1005200.0,10.6883,10.7362,10.6724,10.7282,1005200.0
2009-04-24 11:30:00,13.45,13.52,13.43,13.51,1214000.0,10.7282,10.7841,10.7123,10.7761,1214000.0
2009-04-24 12:00:00,13.51,13.53,13.47,13.51,591800.0,10.7761,10.792,10.7442,10.7761,591800.0
2009-04-24 12:30:00,13.51,13.59,13.51,13.59,1708600.0,10.7761,10.8399,10.7761,10.8399,1708600.0
2009-04-24 13:00:00,13.6,13.61,13.54,13.56,1384600.0,10.8479,10.8558,10.8,10.816,1384600.0
2009-04-24 13:30:00,13.56,13.57,13.49,13.49,548600.0,10.816,10.8239,10.7601,10.7601,548600.0
2009-04-24 14:00:00,13.49,13.57,13.36,13.51,2149600.0,10.7601,10.8239,10.6564,10.7761,2149600.0
2009-04-24 14:30:00,13.51,13.62,13.49,13.61,1432600.0,10.7761,10.8638,10.7601,10.8558,1432600.0
2009-04-24 15:00:00,13.61,13.63,13.5,13.52,1036200.0,10.8558,10.8718,10.7681,10.7841,1036200.0
2009-04-24 15:30:00,13.52,13.56,13.39,13.42,2971400.0,10.7841,10.816,10.6804,10.7043,2971400.0
2009-04-27 09:30:00,13.26,13.29,13.1,13.27,2735800.0,10.5767,10.6006,10.4491,10.5847,2735800.0
2009-04-27 10:00:00,13.28,13.37,13.18,13.33,2129600.0,10.5926,10.6644,10.5129,10.6325,2129600.0
2009-04-27 10:30:00,13.33,13.43,13.3,13.42,1709400.0,10.6325,10.7123,10.6086,10.7043,1709400.0
2009-04-27 11:00:00,13.42,13.51,13.42,13.49,3574400.0,10.7043,10.7761,10.7043,10.7601,3574400.0
2009-04-27 11:30:00,13.5,13.52,13.45,13.47,1209200.0,10.7681,10.7841,10.7282,10.7442,1209200.0
2009-04-27 12:00:00,13.47,13.53,13.4,13.41,582400.0,10.7442,10.792,10.6883,10.6963,582400.0
2009-04-27 12:30:00,13.42,13.42,13.28,13.31,952400.0,10.7043,10.7043,10.5926,10.6166,952400.0
2009-04-27 13:00:00,13.31,13.31,13.19,13.19,660200.0,10.6166,10.6166,10.5208,10.5208,660200.0
2009-04-27 13:30:00,13.19,13.2,13.11,13.19,1749200.0,10.5208,10.5288,10.457,10.5208,1749200.0
2009-04-27 14:00:00,13.18,13.19,13.11,13.18,944400.0,10.5129,10.5208,10.457,10.5129,944400.0
2009-04-27 14:30:00,13.18,13.25,13.18,13.22,1312200.0,10.5129,10.5687,10.5129,10.5448,1312200.0
2009-04-27 15:00:00,13.22,13.25,13.13,13.2,1736800.0,10.5448,10.5687,10.473,10.5288,1736800.0
2009-04-27 15:30:00,13.2,13.33,13.17,13.22,3110000.0,10.5288,10.6325,10.5049,10.5448,3110000.0
2009-04-28 09:30:00,13.06,13.28,13.04,13.27,1545400.0,10.4171,10.5926,10.4012,10.5847,1545400.0
2009-04-28 10:00:00,13.27,13.49,13.27,13.47,3019400.0,10.5847,10.7601,10.5847,10.7442,3019400.0
2009-04-28 10:30:00,13.47,13.54,13.4,13.41,2450400.0,10.7442,10.8,10.6883,10.6963,2450400.0
2009-04-28 11:00:00,13.42,13.5,13.4,13.4,2101000.0,10.7043,10.7681,10.6883,10.6883,2101000.0
2009-04-28 11:30:00,13.41,13.41,13.24,13.32,3320400.0,10.6963,10.6963,10.5607,10.6245,3320400.0
2009-04-28 12:00:00,13.32,13.43,13.32,13.4,1980600.0,10.6245,10.7123,10.6245,10.6883,1980600.0
2009-04-28 12:30:00,13.4,13.45,13.35,13.4,758400.0,10.6883,10.7282,10.6485,10.6883,758400.0
2009-04-28 13:00:00,13.4,13.44,13.29,13.31,1217600.0,10.6883,10.7202,10.6006,10.6166,1217600.0
2009-04-28 13:30:00,13.3,13.38,13.28,13.31,708200.0,10.6086,10.6724,10.5926,10.6166,708200.0
2009-04-28 14:00:00,13.32,13.45,13.31,13.43,721400.0,10.6245,10.7282,10.6166,10.7123,721400.0
2009-04-28 14:30:00,13.44,13.49,13.38,13.39,1284200.0,10.7202,10.7601,10.6724,10.6804,1284200.0
2009-04-28 15:00:00,13.4,13.42,13.31,13.31,1589400.0,10.6883,10.7043,10.6166,10.6166,1589400.0
2009-04-28 15:30:00,13.31,13.38,13.27,13.28,3269000.0,10.6166,10.6724,10.5847,10.5926,3269000.0
2009-04-29 09:30:00,13.42,13.49,13.34,13.49,2626800.0,10.7043,10.7601,10.6405,10.7601,2626800.0
2009-04-29 10:00:00,13.49,13.51,13.42,13.47,2155000.0,10.7601,10.7761,10.7043,10.7442,2155000.0
2009-04-29 10:30:00,13.47,13.51,13.45,13.5,998800.0,10.7442,10.7761,10.7282,10.7681,998800.0
2009-04-29 11:00:00,13.5,13.65,13.47,13.64,1978400.0,10.7681,10.8878,10.7442,10.8798,1978400.0
2009-04-29 11:30:00,13.64,13.64,13.58,13.6,2074400.0,10.8798,10.8798,10.8319,10.8479,2074400.0
2009-04-29 12:00:00,13.6,13.61,13.49,13.51,622800.0,10.8479,10.8558,10.7601,10.7761,622800.0
2009-04-29 12:30:00,13.52,13.56,13.5,13.56,1303800.0,10.7841,10.816,10.7681,10.816,1303800.0
2009-04-29 13:00:00,13.56,13.7,13.56,13.68,2108000.0,10.816,10.9276,10.816,10.9117,2108000.0
2009-04-29 13:30:00,13.68,13.68,13.63,13.63,620800.0,10.9117,10.9117,10.8718,10.8718,620800.0
2009-04-29 14:00:00,13.63,13.68,13.54,13.63,984400.0,10.8718,10.9117,10.8,10.8718,984400.0
2009-04-29 14:30:00,13.64,13.76,13.54,13.62,2830400.0,10.8798,10.9755,10.8,10.8638,2830400.0
2009-04-29 15:00:00,13.61,13.64,13.45,13.46,3141800.0,10.8558,10.8798,10.7282,10.7362,3141800.0
2009-04-29 15:30:00,13.46,13.5,13.35,13.41,2896600.0,10.7362,10.7681,10.6485,10.6963,2896600.0
2009-04-30 09:30:00,13.59,13.81,13.49,13.78,2521400.0,10.8399,11.0154,10.7601,10.9914,2521400.0
2009-04-30 10:00:00,13.79,13.87,13.78,13.85,1834400.0,10.9994,11.0632,10.9914,11.0473,1834400.0
2009-04-30 10:30:00,13.86,13.96,13.86,13.92,2304000.0,11.0553,11.135,11.0553,11.1031,2304000.0
2009-04-30 11:00:00,13.92,14.02,13.91,14.02,1770600.0,11.1031,11.1829,11.0951,11.1829,1770600.0
2009-04-30 11:30:00,14.03,14.06,13.92,13.92,2207400.0,11.1909,11.2148,11.1031,11.1031,2207400.0
2009-04-30 12:00:00,13.92,14.01,13.88,14.0,1237600.0,11.1031,11.1749,11.0712,11.1669,1237600.0
2009-04-30 12:30:00,14.02,14.02,13.84,13.88,1187400.0,11.1829,11.1829,11.0393,11.0712,1187400.0
2009-04-30 13:00:00,13.88,13.92,13.74,13.77,967800.0,11.0712,11.1031,10.9595,10.9835,967800.0
2009-04-30 13:30:00,13.77,13.84,13.75,13.81,867800.0,10.9835,11.0393,10.9675,11.0154,867800.0
2009-04-30 14:00:00,13.81,13.92,13.8,13.91,1227000.0,11.0154,11.1031,11.0074,11.0951,1227000.0
2009-04-30 14:30:00,13.9,13.91,13.8,13.87,868200.0,11.0872,11.0951,11.0074,11.0632,868200.0
2009-04-30 15:00:00,13.88,13.88,13.72,13.8,3410800.0,11.0712,11.0712,10.9436,11.0074,3410800.0
2009-04-30 15:30:00,13.8,13.89,13.78,13.83,4139800.0,11.0074,11.0792,10.9914,11.0313,4139800.0
2009-05-01 09:30:00,13.83,13.84,13.59,13.75,3182600.0,11.0313,11.0393,10.8399,10.9675,3182600.0
2009-05-01 10:00:00,13.76,13.77,13.61,13.61,2127000.0,10.9755,10.9835,10.8558,10.8558,2127000.0
2009-05-01 10:30:00,13.61,13.76,13.6,13.68,1079400.0,10.8558,10.9755,10.8479,10.9117,1079400.0
2009-05-01 11:00:00,13.68,13.79,13.65,13.72,1130200.0,10.9117,10.9994,10.8878,10.9436,1130200.0
2009-05-01 11:30:00,13.72,13.74,13.61,13.62,497400.0,10.9436,10.9595,10.8558,10.8638,497400.0
2009-05-01 12:00:00,13.62,13.7,13.6,13.64,1547800.0,10.8638,10.9276,10.8479,10.8798,1547800.0
2009-05-01 12:30:00,13.64,13.77,13.63,13.74,1204800.0,10.8798,10.9835,10.8718,10.9595,1204800.0
2009-05-01 13:00:00,13.74,13.78,13.71,13.76,835600.0,10.9595,10.9914,10.9356,10.9755,835600.0
2009-05-01 13:30:00,13.76,13.87,13.76,13.79,1221600.0,10.9755,11.0632,10.9755,10.9994,1221600.0
2009-05-01 14:00:00,13.79,13.81,13.75,13.77,504600.0,10.9994,11.0154,10.9675,10.9835,504600.0
2009-05-01 14:30:00,13.77,13.77,13.69,13.69,2036000.0,10.9835,10.9835,10.9197,10.9197,2036000.0
2009-05-01 15:00:00,13.7,13.75,13.61,13.62,3347600.0,10.9276,10.9675,10.8558,10.8638,3347600.0
2009-05-01 15:30:00,13.62,13.67,13.57,13.63,8381600.0,10.8638,10.9037,10.8239,10.8718,8381600.0
2009-05-04 09:30:00,13.84,14.17,13.72,14.17,6997600.0,11.0393,11.3025,10.9436,11.3025,6997600.0
2009-05-04 10:00:00,14.17,14.27,14.08,14.1,4146200.0,11.3025,11.3823,11.2307,11.2467,4146200.0
2009-05-04 10:30:00,14.1,14.12,14.06,14.09,1815400.0,11.2467,11.2626,11.2148,11.2387,1815400.0
2009-05-04 11:00:00,14.09,14.19,14.09,14.15,1951600.0,11.2387,11.3185,11.2387,11.2866,1951600.0
2009-05-04 11:30:00,14.15,14.19,14.1,14.13,1105800.0,11.2866,11.3185,11.2467,11.2706,1105800.0
2009-05-04 12:00:00,14.13,14.22,14.05,14.07,1256600.0,11.2706,11.3424,11.2068,11.2228,1256600.0
2009-05-04 12:30:00,14.07,14.12,14.06,14.08,672400.0,11.2228,11.2626,11.2148,11.2307,672400.0
2009-05-04 13:00:00,14.08,14.15,14.08,14.13,266800.0,11.2307,11.2866,11.2307,11.2706,266800.0
2009-05-04 13:30:00,14.13,14.18,14.12,14.15,1298400.0,11.2706,11.3105,11.2626,11.2866,1298400.0
2009-05-04 14:00:00,14.15,14.24,14.11,14.23,1392800.0,11.2866,11.3584,11.2547,11.3504,1392800.0
2009-05-04 14:30:00,14.24,14.24,14.1,14.12,1181800.0,11.3584,11.3584,11.2467,11.2626,1181800.0
2009-05-04 15:00:00,14.12,14.2,14.12,14.17,1829200.0,11.2626,11.3265,11.2626,11.3025,1829200.0
2009-05-04 15:30:00,14.17,14.28,14.13,14.26,4648000.0,11.3025,11.3903,11.2706,11.3743,4648000.0
2009-05-05 09:30:00,14.16,14.33,14.13,14.28,2015200.0,11.2945,11.4301,11.2706,11.3903,2015200.0
2009-05-05 10:00:00,14.29,14.34,14.2,14.24,2123600.0,11.3982,11.4381,11.3265,11.3584,2123600.0
2009-05-05 10:30:00,14.23,14.23,14.12,14.12,1702400.0,11.3504,11.3504,11.2626,11.2626,1702400.0
2009-05-05 11:00:00,14.13,14.24,14.13,14.23,1135000.0,11.2706,11.3584,11.2706,11.3504,1135000.0
2009-05-05 11:30:00,14.23,14.31,14.22,14.24,1101800.0,11.3504,11.4142,11.3424,11.3584,1101800.0
2009-05-05 12:00:00,14.24,14.24,14.18,14.21,634400.0,11.3584,11.3584,11.3105,11.3344,634400.0
2009-05-05 12:30:00,14.21,14.3,14.13,14.13,924600.0,11.3344,11.4062,11.2706,11.2706,924600.0
2009-05-05 13:00:00,14.13,14.22,14.12,14.15,696800.0,11.2706,11.3424,11.2626,11.2866,696800.0
2009-05-05 13:30:00,14.15,14.23,14.13,14.2,679000.0,11.2866,11.3504,11.2706,11.3265,679000.0
2009-05-05 14:00:00,14.2,14.25,14.11,14.13,1539200.0,11.3265,11.3663,11.2547,11.2706,1539200.0
2009-05-05 14:30:00,14.12,14.23,14.11,14.18,758000.0,11.2626,11.3504,11.2547,11.3105,758000.0
2009-05-05 15:00:00,14.18,14.27,14.17,14.22,980600.0,11.3105,11.3823,11.3025,11.3424,980600.0
2009-05-05 15:30:00,14.23,14.34,14.23,14.29,2662400.0,11.3504,11.4381,11.3504,11.3982,2662400.0
2009-05-06 09:30:00,14.49,14.59,14.29,14.37,3540800.0,11.5578,11.6375,11.3982,11.4621,3540800.0
2009-05-06 10:00:00,14.37,14.38,14.03,14.03,2780800.0,11.4621,11.47,11.1909,11.1909,2780800.0
2009-05-06 10:30:00,14.03,14.06,13.95,14.03,2864200.0,11.1909,11.2148,11.127,11.1909,2864200.0
2009-05-06 11:00:00,14.03,14.05,13.9,13.93,2717400.0,11.1909,11.2068,11.0872,11.1111,2717400.0
2009-05-06 11:30:00,13.93,14.02,13.91,14.01,2898600.0,11.1111,11.1829,11.0951,11.1749,2898600.0
2009-05-06 12:00:00,14.01,14.08,13.99,14.08,1984800.0,11.1749,11.2307,11.159,11.2307,1984800.0
2009-05-06 12:30:00,14.07,14.08,13.93,13.94,1288800.0,11.2228,11.2307,11.1111,11.1191,1288800.0
2009-05-06 13:00:00,13.94,13.98,13.85,13.85,3276200.0,11.1191,11.151,11.0473,11.0473,3276200.0
2009-05-06 13:30:00,13.85,13.98,13.83,13.97,2090200.0,11.0473,11.151,11.0313,11.143,2090200.0
2009-05-06 14:00:00,13.97,14.13,13.95,14.12,6623600.0,11.143,11.2706,11.127,11.2626,6623600.0
2009-05-06 14:30:00,14.12,14.18,14.05,14.06,3070000.0,11.2626,11.3105,11.2068,11.2148,3070000.0
2009-05-06 15:00:00,14.05,14.08,13.94,13.97,3144000.0,11.2068,11.2307,11.1191,11.143,3144000.0
2009-05-06 15:30:00,13.96,14.06,13.91,14.06,6947600.0,11.135,11.2148,11.0951,11.2148,6947600.0
2009-05-07 09:30:00,14.33,14.38,13.94,14.09,9814600.0,11.4301,11.47,11.1191,11.2387,9814600.0
2009-05-07 10:00:00,14.09,14.15,13.76,13.8,4897400.0,11.2387,11.2866,10.9755,11.0074,4897400.0
2009-05-07 10:30:00,13.79,13.85,13.74,13.81,4168600.0,10.9994,11.0473,10.9595,11.0154,4168600.0
2009-05-07 11:00:00,13.81,13.83,13.72,13.74,3816600.0,11.0154,11.0313,10.9436,10.9595,3816600.0
2009-05-07 11:30:00,13.74,13.9,13.73,13.85,3775200.0,10.9595,11.0872,10.9516,11.0473,3775200.0
2009-05-07 12:00:00,13.86,13.86,13.75,13.79,3031000.0,11.0553,11.0553,10.9675,10.9994,3031000.0
2009-05-07 12:30:00,13.79,13.88,13.78,13.84,2930600.0,10.9994,11.0712,10.9914,11.0393,2930600.0
2009-05-07 13:00:00,13.84,13.86,13.72,13.74,3024800.0,11.0393,11.0553,10.9436,10.9595,3024800.0
2009-05-07 13:30:00,13.74,13.74,13.61,13.67,2218800.0,10.9595,10.9595,10.8558,10.9037,2218800.0
2009-05-07 14:00:00,13.67,13.7,13.6,13.69,3923000.0,10.9037,10.9276,10.8479,10.9197,3923000.0
2009-05-07 14:30:00,13.69,13.7,13.58,13.68,3194000.0,10.9197,10.9276,10.8319,10.9117,3194000.0
2009-05-07 15:00:00,13.68,13.74,13.65,13.71,4164000.0,10.9117,10.9595,10.8878,10.9356,4164000.0
2009-05-07 15:30:00,13.71,13.72,13.61,13.68,8488000.0,10.9356,10.9436,10.8558,10.9117,8488000.0
2009-05-08 09:30:00,13.69,14.02,13.69,13.82,3776200.0,10.9197,11.1829,10.9197,11.0234,3776200.0
2009-05-08 10:00:00,13.81,13.82,13.4,13.5,5668800.0,11.0154,11.0234,10.6883,10.7681,5668800.0
2009-05-08 10:30:00,13.5,13.51,13.38,13.41,3004600.0,10.7681,10.7761,10.6724,10.6963,3004600.0
2009-05-08 11:00:00,13.42,13.47,13.4,13.44,3689200.0,10.7043,10.7442,10.6883,10.7202,3689200.0
2009-05-08 11:30:00,13.44,13.52,13.39,13.5,2639800.0,10.7202,10.7841,10.6804,10.7681,2639800.0
2009-05-08 12:00:00,13.51,13.64,13.51,13.56,1575200.0,10.7761,10.8798,10.7761,10.816,1575200.0
2009-05-08 12:30:00,13.56,13.63,13.53,13.63,1181400.0,10.816,10.8718,10.792,10.8718,1181400.0
2009-05-08 13:00:00,13.63,13.63,13.56,13.59,1653800.0,10.8718,10.8718,10.816,10.8399,1653800.0
2009-05-08 13:30:00,13.59,13.6,13.51,13.51,1919200.0,10.8399,10.8479,10.7761,10.7761,1919200.0
2009-05-08 14:00:00,13.51,13.69,13.44,13.65,2827800.0,10.7761,10.9197,10.7202,10.8878,2827800.0
2009-05-08 14:30:00,13.66,13.77,13.66,13.71,1620200.0,10.8957,10.9835,10.8957,10.9356,1620200.0
2009-05-08 15:00:00,13.71,13.73,13.62,13.68,1357000.0,10.9356,10.9516,10.8638,10.9117,1357000.0
2009-05-08 15:30:00,13.68,13.71,13.63,13.67,4363200.0,10.9117,10.9356,10.8718,10.9037,4363200.0
2009-05-11 09:30:00,13.4,13.5,13.19,13.29,5315600.0,10.6883,10.7681,10.5208,10.6006,5315600.0
2009-05-11 10:00:00,13.3,13.47,13.22,13.37,2849000.0,10.6086,10.7442,10.5448,10.6644,2849000.0
2009-05-11 10:30:00,13.37,13.56,13.33,13.45,1787200.0,10.6644,10.816,10.6325,10.7282,1787200.0
2009-05-11 11:00:00,13.44,13.6,13.43,13.48,2473600.0,10.7202,10.8479,10.7123,10.7522,2473600.0
2009-05-11 11:30:00,13.49,13.49,13.38,13.38,2741800.0,10.7601,10.7601,10.6724,10.6724,2741800.0
2009-05-11 12:00:00,13.37,13.49,13.35,13.49,693200.0,10.6644,10.7601,10.6485,10.7601,693200.0
2009-05-11 12:30:00,13.48,13.56,13.47,13.52,1062000.0,10.7522,10.816,10.7442,10.7841,1062000.0
2009-05-11 13:00:00,13.52,13.63,13.48,13.63,1976800.0,10.7841,10.8718,10.7522,10.8718,1976800.0
2009-05-11 13:30:00,13.63,13.74,13.62,13.67,1374600.0,10.8718,10.9595,10.8638,10.9037,1374600.0
2009-05-11 14:00:00,13.67,13.67,13.61,13.63,1036400.0,10.9037,10.9037,10.8558,10.8718,1036400.0
2009-05-11 14:30:00,13.63,13.65,13.5,13.62,1108400.0,10.8718,10.8878,10.7681,10.8638,1108400.0
2009-05-11 15:00:00,13.62,13.63,13.54,13.59,1463600.0,10.8638,10.8718,10.8,10.8399,1463600.0
2009-05-11 15:30:00,13.58,13.58,13.49,13.49,4547600.0,10.8319,10.8319,10.7601,10.7601,4547600.0
2009-05-12 09:30:00,13.6,13.74,13.27,13.42,4229000.0,10.8479,10.9595,10.5847,10.7043,4229000.0
2009-05-12 10:00:00,13.41,13.43,13.22,13.26,4250800.0,10.6963,10.7123,10.5448,10.5767,4250800.0
2009-05-12 10:30:00,13.25,13.28,13.18,13.26,3025600.0,10.5687,10.5926,10.5129,10.5767,3025600.0
2009-05-12 11:00:00,13.27,13.35,13.14,13.17,4120600.0,10.5847,10.6485,10.481,10.5049,4120600.0
2009-05-12 11:30:00,13.17,13.22,13.15,13.18,1825600.0,10.5049,10.5448,10.4889,10.5129,1825600.0
2009-05-12 12:00:00,13.18,13.19,13.11,13.15,1952400.0,10.5129,10.5208,10.457,10.4889,1952400.0
2009-05-12 12:30:00,13.15,13.17,13.07,13.07,1996000.0,10.4889,10.5049,10.4251,10.4251,1996000.0
2009-05-12 13:00:00,13.07,13.15,13.06,13.11,1410200.0,10.4251,10.4889,10.4171,10.457,1410200.0
2009-05-12 13:30:00,13.12,13.22,13.1,13.11,1950400.0,10.465,10.5448,10.4491,10.457,1950400.0
2009-05-12 14:00:00,13.11,13.21,13.08,13.18,900400.0,10.457,10.5368,10.4331,10.5129,900400.0
2009-05-12 14:30:00,13.18,13.35,13.15,13.31,1740400.0,10.5129,10.6485,10.4889,10.6166,1740400.0
2009-05-12 15:00:00,13.31,13.43,13.28,13.38,2067400.0,10.6166,10.7123,10.5926,10.6724,2067400.0
2009-05-12 15:30:00,13.38,13.4,13.28,13.31,4126200.0,10.6724,10.6883,10.5926,10.6166,4126200.0
2009-05-13 09:30:00,12.99,13.03,12.72,12.87,7765800.0,10.3613,10.3932,10.146,10.2656,7765800.0
2009-05-13 10:00:00,12.87,13.04,12.78,13.0,3385200.0,10.2656,10.4012,10.1938,10.3693,3385200.0
2009-05-13 10:30:00,13.0,13.0,12.85,12.87,1866400.0,10.3693,10.3693,10.2496,10.2656,1866400.0
2009-05-13 11:00:00,12.87,12.88,12.78,12.81,2436000.0,10.2656,10.2736,10.1938,10.2177,2436000.0
2009-05-13 11:30:00,12.81,12.84,12.76,12.83,2441600.0,10.2177,10.2417,10.1779,10.2337,2441600.0
2009-05-13 12:00:00,12.83,12.87,12.81,12.87,1704000.0,10.2337,10.2656,10.2177,10.2656,1704000.0
2009-05-13 12:30:00,12.88,12.88,12.77,12.77,1248600.0,10.2736,10.2736,10.1858,10.1858,1248600.0
2009-05-13 13:00:00,12.77,12.78,12.7,12.71,6959400.0,10.1858,10.1938,10.13,10.138,6959400.0
2009-05-13 13:30:00,12.71,12.83,12.68,12.79,4323400.0,10.138,10.2337,10.114,10.2018,4323400.0
2009-05-13 14:00:00,12.79,12.81,12.68,12.72,2823200.0,10.2018,10.2177,10.114,10.146,2823200.0
2009-05-13 14:30:00,12.72,12.78,12.7,12.77,1566000.0,10.146,10.1938,10.13,10.1858,1566000.0
2009-05-13 15:00:00,12.77,12.79,12.69,12.72,1696800.0,10.1858,10.2018,10.122,10.146,1696800.0
2009-05-13 15:30:00,12.72,12.79,12.71,12.74,5832800.0,10.146,10.2018,10.138,10.1619,5832800.0
2009-05-14 09:30:00,12.7,13.04,12.61,12.71,4552400.0,10.13,10.4012,10.0582,10.138,4552400.0
2009-05-14 10:00:00,12.71,12.9,12.7,12.8,3634000.0,10.138,10.2895,10.13,10.2098,3634000.0
2009-05-14 10:30:00,12.8,12.98,12.8,12.95,2227000.0,10.2098,10.3533,10.2098,10.3294,2227000.0
2009-05-14 11:00:00,12.96,13.09,12.95,12.99,2434400.0,10.3374,10.4411,10.3294,10.3613,2434400.0
2009-05-14 11:30:00,13.01,13.02,12.97,13.01,1201600.0,10.3773,10.3852,10.3454,10.3773,1201600.0
2009-05-14 12:00:00,13.02,13.1,13.0,13.03,1738400.0,10.3852,10.4491,10.3693,10.3932,1738400.0
2009-05-14 12:30:00,13.03,13.09,13.02,13.04,1110400.0,10.3932,10.4411,10.3852,10.4012,1110400.0
2009-05-14 13:00:00,13.04,13.06,12.93,12.95,1488600.0,10.4012,10.4171,10.3135,10.3294,1488600.0
2009-05-14 13:30:00,12.95,13.02,12.95,12.99,1358600.0,10.3294,10.3852,10.3294,10.3613,1358600.0
2009-05-14 14:00:00,12.99,13.05,12.99,13.01,852800.0,10.3613,10.4092,10.3613,10.3773,852800.0
2009-05-14 14:30:00,13.01,13.08,12.99,13.03,957000.0,10.3773,10.4331,10.3613,10.3932,957000.0
2009-05-14 15:00:00,13.02,13.04,12.93,12.94,1642400.0,10.3852,10.4012,10.3135,10.3214,1642400.0
2009-05-14 15:30:00,12.94,12.94,12.83,12.87,5794200.0,10.3214,10.3214,10.2337,10.2656,5794200.0
2009-05-15 09:30:00,12.79,13.1,12.79,12.97,3574200.0,10.2018,10.4491,10.2018,10.3454,3574200.0
2009-05-15 10:00:00,12.97,13.12,12.87,13.06,2961400.0,10.3454,10.465,10.2656,10.4171,2961400.0
2009-05-15 10:30:00,13.06,13.22,13.06,13.18,3425400.0,10.4171,10.5448,10.4171,10.5129,3425400.0
2009-05-15 11:00:00,13.18,13.19,13.08,13.09,1467400.0,10.5129,10.5208,10.4331,10.4411,1467400.0
2009-05-15 11:30:00,13.09,13.1,12.9,12.9,1402000.0,10.4411,10.4491,10.2895,10.2895,1402000.0
2009-05-15 12:00:00,12.9,13.0,12.89,12.99,690000.0,10.2895,10.3693,10.2815,10.3613,690000.0
2009-05-15 12:30:00,12.99,13.01,12.93,12.93,814800.0,10.3613,10.3773,10.3135,10.3135,814800.0
2009-05-15 13:00:00,12.93,12.93,12.79,12.8,6168600.0,10.3135,10.3135,10.2018,10.2098,6168600.0
2009-05-15 13:30:00,12.8,12.81,12.76,12.79,1332800.0,10.2098,10.2177,10.1779,10.2018,1332800.0
2009-05-15 14:00:00,12.79,12.88,12.77,12.87,1220600.0,10.2018,10.2736,10.1858,10.2656,1220600.0
2009-05-15 14:30:00,12.87,12.87,12.72,12.84,2165800.0,10.2656,10.2656,10.146,10.2417,2165800.0
2009-05-15 15:00:00,12.84,12.9,12.79,12.88,1346600.0,10.2417,10.2895,10.2018,10.2736,1346600.0
2009-05-15 15:30:00,12.88,12.9,12.81,12.83,4488800.0,10.2736,10.2895,10.2177,10.2337,4488800.0
2009-05-18 09:30:00,12.99,13.13,12.96,13.02,2161600.0,10.3613,10.473,10.3374,10.3852,2161600.0
2009-05-18 10:00:00,13.03,13.07,12.9,13.02,1125400.0,10.3932,10.4251,10.2895,10.3852,1125400.0
2009-05-18 10:30:00,13.02,13.13,12.99,13.1,1476400.0,10.3852,10.473,10.3613,10.4491,1476400.0
2009-05-18 11:00:00,13.11,13.13,13.05,13.11,2205400.0,10.457,10.473,10.4092,10.457,2205400.0
2009-05-18 11:30:00,13.12,13.14,13.06,13.06,710600.0,10.465,10.481,10.4171,10.4171,710600.0
2009-05-18 12:00:00,13.07,13.15,13.07,13.13,368600.0,10.4251,10.4889,10.4251,10.473,368600.0
2009-05-18 12:30:00,13.13,13.2,13.12,13.18,908600.0,10.473,10.5288,10.465,10.5129,908600.0
2009-05-18 13:00:00,13.18,13.19,13.11,13.17,1051000.0,10.5129,10.5208,10.457,10.5049,1051000.0
2009-05-18 13:30:00,13.18,13.2,13.13,13.15,962200.0,10.5129,10.5288,10.473,10.4889,962200.0
2009-05-18 14:00:00,13.15,13.21,13.13,13.15,251600.0,10.4889,10.5368,10.473,10.4889,251600.0
2009-05-18 14:30:00,13.15,13.28,13.15,13.26,1441400.0,10.4889,10.5926,10.4889,10.5767,1441400.0
2009-05-18 15:00:00,13.26,13.28,13.21,13.21,697600.0,10.5767,10.5926,10.5368,10.5368,697600.0
2009-05-18 15:30:00,13.22,13.33,13.2,13.29,4299600.0,10.5448,10.6325,10.5288,10.6006,4299600.0
2009-05-19 09:30:00,13.27,13.4,13.17,13.28,4701000.0,10.5847,10.6883,10.5049,10.5926,4701000.0
2009-05-19 10:00:00,13.27,13.4,13.22,13.38,1804400.0,10.5847,10.6883,10.5448,10.6724,1804400.0
2009-05-19 10:30:00,13.39,13.46,13.38,13.4,1141800.0,10.6804,10.7362,10.6724,10.6883,1141800.0
2009-05-19 11:00:00,13.4,13.46,13.29,13.38,2238400.0,10.6883,10.7362,10.6006,10.6724,2238400.0
2009-05-19 11:30:00,13.38,13.45,13.38,13.42,1397400.0,10.6724,10.7282,10.6724,10.7043,1397400.0
2009-05-19 12:00:00,13.43,13.53,13.42,13.51,971800.0,10.7123,10.792,10.7043,10.7761,971800.0
2009-05-19 12:30:00,13.51,13.53,13.4,13.42,2062400.0,10.7761,10.792,10.6883,10.7043,2062400.0
2009-05-19 13:00:00,13.42,13.56,13.42,13.56,995800.0,10.7043,10.816,10.7043,10.816,995800.0
2009-05-19 13:30:00,13.56,13.57,13.5,13.53,513800.0,10.816,10.8239,10.7681,10.792,513800.0
2009-05-19 14:00:00,13.53,13.54,13.47,13.54,684000.0,10.792,10.8,10.7442,10.8,684000.0
2009-05-19 14:30:00,13.54,13.6,13.51,13.55,1546400.0,10.8,10.8479,10.7761,10.808,1546400.0
2009-05-19 15:00:00,13.55,13.6,13.51,13.54,2162000.0,10.808,10.8479,10.7761,10.8,2162000.0
2009-05-19 15:30:00,13.54,13.54,13.42,13.44,3602400.0,10.8,10.8,10.7043,10.7202,3602400.0
2009-05-20 09:30:00,13.63,13.9,13.56,13.9,6738200.0,10.8718,11.0872,10.816,11.0872,6738200.0
2009-05-20 10:00:00,13.9,13.99,13.85,13.88,4510000.0,11.0872,11.159,11.0473,11.0712,4510000.0
2009-05-20 10:30:00,13.88,13.9,13.71,13.72,1657600.0,11.0712,11.0872,10.9356,10.9436,1657600.0
2009-05-20 11:00:00,13.72,13.76,13.57,13.58,2314600.0,10.9436,10.9755,10.8239,10.8319,2314600.0
2009-05-20 11:30:00,13.58,13.68,13.53,13.53,1499800.0,10.8319,10.9117,10.792,10.792,1499800.0
2009-05-20 12:00:00,13.53,13.58,13.49,13.49,3222600.0,10.792,10.8319,10.7601,10.7601,3222600.0
2009-05-20 12:30:00,13.49,13.49,13.3,13.31,2039400.0,10.7601,10.7601,10.6086,10.6166,2039400.0
2009-05-20 13:00:00,13.3,13.43,13.26,13.36,741400.0,10.6086,10.7123,10.5767,10.6564,741400.0
2009-05-20 13:30:00,13.35,13.51,13.33,13.45,2980800.0,10.6485,10.7761,10.6325,10.7282,2980800.0
2009-05-20 14:00:00,13.45,13.52,13.37,13.45,2162800.0,10.7282,10.7841,10.6644,10.7282,2162800.0
2009-05-20 14:30:00,13.45,13.55,13.37,13.49,1212400.0,10.7282,10.808,10.6644,10.7601,1212400.0
2009-05-20 15:00:00,13.49,13.49,13.3,13.36,2838600.0,10.7601,10.7601,10.6086,10.6564,2838600.0
2009-05-20 15:30:00,13.36,13.36,13.21,13.26,5086400.0,10.6564,10.6564,10.5368,10.5767,5086400.0
2009-05-21 09:30:00,13.17,13.33,13.01,13.19,3962800.0,10.5049,10.6325,10.3773,10.5208,3962800.0
2009-05-21 10:00:00,13.19,13.27,13.06,13.09,2569400.0,10.5208,10.5847,10.4171,10.4411,2569400.0
2009-05-21 10:30:00,13.09,13.19,13.05,13.06,1819800.0,10.4411,10.5208,10.4092,10.4171,1819800.0
2009-05-21 11:00:00,13.06,13.08,12.99,13.04,1475200.0,10.4171,10.4331,10.3613,10.4012,1475200.0
2009-05-21 11:30:00,13.04,13.13,13.03,13.12,912800.0,10.4012,10.473,10.3932,10.465,912800.0
2009-05-21 12:00:00,13.12,13.15,13.08,13.09,2147800.0,10.465,10.4889,10.4331,10.4411,2147800.0
2009-05-21 12:30:00,13.08,13.18,13.06,13.12,734400.0,10.4331,10.5129,10.4171,10.465,734400.0
2009-05-21 13:00:00,13.12,13.16,13.02,13.03,578800.0,10.465,10.4969,10.3852,10.3932,578800.0
2009-05-21 13:30:00,13.03,13.06,12.98,13.01,853000.0,10.3932,10.4171,10.3533,10.3773,853000.0
2009-05-21 14:00:00,13.01,13.06,12.9,12.95,1872600.0,10.3773,10.4171,10.2895,10.3294,1872600.0
2009-05-21 14:30:00,12.95,12.96,12.84,12.89,3549000.0,10.3294,10.3374,10.2417,10.2815,3549000.0
2009-05-21 15:00:00,12.89,12.94,12.88,12.9,2673600.0,10.2815,10.3214,10.2736,10.2895,2673600.0
2009-05-21 15:30:00,12.9,13.03,12.9,13.01,6212000.0,10.2895,10.3932,10.2895,10.3773,6212000.0
2009-05-22 09:30:00,13.15,13.29,12.87,12.96,4623600.0,10.4889,10.6006,10.2656,10.3374,4623600.0
2009-05-22 10:00:00,12.97,13.17,12.93,13.12,1727000.0,10.3454,10.5049,10.3135,10.465,1727000.0
2009-05-22 10:30:00,13.11,13.22,13.05,13.17,1674000.0,10.457,10.5448,10.4092,10.5049,1674000.0
2009-05-22 11:00:00,13.17,13.22,13.14,13.16,1150800.0,10.5049,10.5448,10.481,10.4969,1150800.0
2009-05-22 11:30:00,13.16,13.23,13.15,13.18,292600.0,10.4969,10.5527,10.4889,10.5129,292600.0
2009-05-22 12:00:00,13.18,13.23,13.13,13.13,1111000.0,10.5129,10.5527,10.473,10.473,1111000.0
2009-05-22 12:30:00,13.14,13.23,13.13,13.22,846600.0,10.481,10.5527,10.473,10.5448,846600.0
2009-05-22 13:00:00,13.22,13.27,13.18,13.18,1347600.0,10.5448,10.5847,10.5129,10.5129,1347600.0
2009-05-22 13:30:00,13.18,13.2,13.13,13.18,705000.0,10.5129,10.5288,10.473,10.5129,705000.0
2009-05-22 14:00:00,13.19,13.22,13.17,13.2,681800.0,10.5208,10.5448,10.5049,10.5288,681800.0
2009-05-22 14:30:00,13.2,13.25,13.18,13.25,1215200.0,10.5288,10.5687,10.5129,10.5687,1215200.0
2009-05-22 15:00:00,13.24,13.26,13.15,13.18,1228000.0,10.5607,10.5767,10.4889,10.5129,1228000.0
2009-05-22 15:30:00,13.17,13.25,13.09,13.1,3431600.0,10.5049,10.5687,10.4411,10.4491,3431600.0
2009-05-26 09:30:00,12.92,13.4,12.89,13.35,3566600.0,10.3055,10.6883,10.2815,10.6485,3566600.0
2009-05-26 10:00:00,13.36,13.68,13.36,13.49,12093600.0,10.6564,10.9117,10.6564,10.7601,12093600.0
2009-05-26 10:30:00,13.49,13.56,13.47,13.53,2958400.0,10.7601,10.816,10.7442,10.792,2958400.0
2009-05-26 11:00:00,13.53,13.58,13.48,13.56,3151800.0,10.792,10.8319,10.7522,10.816,3151800.0
2009-05-26 11:30:00,13.56,13.62,13.49,13.59,1829000.0,10.816,10.8638,10.7601,10.8399,1829000.0
2009-05-26 12:00:00,13.59,13.61,13.53,13.6,1050000.0,10.8399,10.8558,10.792,10.8479,1050000.0
2009-05-26 12:30:00,13.6,13.69,13.57,13.65,1187200.0,10.8479,10.9197,10.8239,10.8878,1187200.0
2009-05-26 13:00:00,13.66,13.69,13.61,13.65,798600.0,10.8957,10.9197,10.8558,10.8878,798600.0
2009-05-26 13:30:00,13.65,13.67,13.63,13.66,546800.0,10.8878,10.9037,10.8718,10.8957,546800.0
2009-05-26 14:00:00,13.66,13.71,13.65,13.68,714800.0,10.8957,10.9356,10.8878,10.9117,714800.0
2009-05-26 14:30:00,13.69,13.72,13.6,13.6,636600.0,10.9197,10.9436,10.8479,10.8479,636600.0
2009-05-26 15:00:00,13.6,13.67,13.54,13.58,2823800.0,10.8479,10.9037,10.8,10.8319,2823800.0
2009-05-26 15:30:00,13.58,13.68,13.56,13.63,7222600.0,10.8319,10.9117,10.816,10.8718,7222600.0
2009-05-27 09:30:00,13.61,13.9,13.56,13.86,3043000.0,10.8558,11.0872,10.816,11.0553,3043000.0
2009-05-27 10:00:00,13.87,13.94,13.7,13.83,2409600.0,11.0632,11.1191,10.9276,11.0313,2409600.0
2009-05-27 10:30:00,13.83,13.94,13.79,13.92,1161000.0,11.0313,11.1191,10.9994,11.1031,1161000.0
2009-05-27 11:00:00,13.92,13.92,13.85,13.9,680200.0,11.1031,11.1031,11.0473,11.0872,680200.0
2009-05-27 11:30:00,13.9,13.95,13.85,13.9,446600.0,11.0872,11.127,11.0473,11.0872,446600.0
2009-05-27 12:00:00,13.9,13.92,13.8,13.8,1148600.0,11.0872,11.1031,11.0074,11.0074,1148600.0
2009-05-27 12:30:00,13.8,13.81,13.68,13.72,768400.0,11.0074,11.0154,10.9117,10.9436,768400.0
2009-05-27 13:00:00,13.72,13.81,13.72,13.78,633000.0,10.9436,11.0154,10.9436,10.9914,633000.0
2009-05-27 13:30:00,13.78,13.78,13.53,13.6,1724400.0,10.9914,10.9914,10.792,10.8479,1724400.0
2009-05-27 14:00:00,13.59,13.61,13.52,13.58,2407400.0,10.8399,10.8558,10.7841,10.8319,2407400.0
2009-05-27 14:30:00,13.58,13.7,13.55,13.59,1516000.0,10.8319,10.9276,10.808,10.8399,1516000.0
2009-05-27 15:00:00,13.6,13.69,13.43,13.44,2797400.0,10.8479,10.9197,10.7123,10.7202,2797400.0
2009-05-27 15:30:00,13.44,13.53,13.4,13.47,8569000.0,10.7202,10.792,10.6883,10.7442,8569000.0
2009-05-28 09:30:00,13.59,13.68,13.37,13.4,2006400.0,10.8399,10.9117,10.6644,10.6883,2006400.0
2009-05-28 10:00:00,13.4,13.4,13.13,13.17,4352200.0,10.6883,10.6883,10.473,10.5049,4352200.0
2009-05-28 10:30:00,13.18,13.33,13.16,13.32,2537400.0,10.5129,10.6325,10.4969,10.6245,2537400.0
2009-05-28 11:00:00,13.32,13.38,13.24,13.26,2352600.0,10.6245,10.6724,10.5607,10.5767,2352600.0
2009-05-28 11:30:00,13.26,13.4,13.26,13.38,1834800.0,10.5767,10.6883,10.5767,10.6724,1834800.0
2009-05-28 12:00:00,13.38,13.4,13.22,13.26,2158200.0,10.6724,10.6883,10.5448,10.5767,2158200.0
2009-05-28 12:30:00,13.25,13.28,13.19,13.2,2496600.0,10.5687,10.5926,10.5208,10.5288,2496600.0
2009-05-28 13:00:00,13.2,13.4,13.18,13.35,3288200.0,10.5288,10.6883,10.5129,10.6485,3288200.0
2009-05-28 13:30:00,13.35,13.35,13.22,13.28,1411800.0,10.6485,10.6485,10.5448,10.5926,1411800.0
2009-05-28 14:00:00,13.27,13.35,13.24,13.32,2451000.0,10.5847,10.6485,10.5607,10.6245,2451000.0
2009-05-28 14:30:00,13.32,13.4,13.31,13.39,1504800.0,10.6245,10.6883,10.6166,10.6804,1504800.0
2009-05-28 15:00:00,13.39,13.42,13.27,13.34,2631200.0,10.6804,10.7043,10.5847,10.6405,2631200.0
2009-05-28 15:30:00,13.34,13.42,13.29,13.37,2997000.0,10.6405,10.7043,10.6006,10.6644,2997000.0
2009-05-29 09:30:00,13.46,13.62,13.39,13.62,4405400.0,10.7362,10.8638,10.6804,10.8638,4405400.0
2009-05-29 10:00:00,13.62,13.7,13.54,13.65,2099400.0,10.8638,10.9276,10.8,10.8878,2099400.0
2009-05-29 10:30:00,13.65,13.67,13.5,13.5,2578600.0,10.8878,10.9037,10.7681,10.7681,2578600.0
2009-05-29 11:00:00,13.5,13.54,13.44,13.45,1291400.0,10.7681,10.8,10.7202,10.7282,1291400.0
2009-05-29 11:30:00,13.44,13.53,13.43,13.5,1874600.0,10.7202,10.792,10.7123,10.7681,1874600.0
2009-05-29 12:00:00,13.5,13.62,13.5,13.61,1194600.0,10.7681,10.8638,10.7681,10.8558,1194600.0
2009-05-29 12:30:00,13.61,13.61,13.5,13.55,2161000.0,10.8558,10.8558,10.7681,10.808,2161000.0
2009-05-29 13:00:00,13.55,13.6,13.54,13.6,381800.0,10.808,10.8479,10.8,10.8479,381800.0
2009-05-29 13:30:00,13.6,13.65,13.59,13.62,470600.0,10.8479,10.8878,10.8399,10.8638,470600.0
2009-05-29 14:00:00,13.63,13.67,13.61,13.63,478600.0,10.8718,10.9037,10.8558,10.8718,478600.0
2009-05-29 14:30:00,13.63,13.65,13.58,13.62,661000.0,10.8718,10.8878,10.8319,10.8638,661000.0
2009-05-29 15:00:00,13.62,13.65,13.59,13.63,720200.0,10.8638,10.8878,10.8399,10.8718,720200.0
2009-05-29 15:30:00,13.63,13.75,13.61,13.74,3050200.0,10.8718,10.9675,10.8558,10.9595,3050200.0
2009-06-01 09:30:00,14.02,14.25,13.93,14.2,3017400.0,11.1829,11.3663,11.1111,11.3265,3017400.0
2009-06-01 10:00:00,14.2,14.46,14.2,14.36,4229000.0,11.3265,11.5338,11.3265,11.4541,4229000.0
2009-06-01 10:30:00,14.36,14.42,14.31,14.42,3365200.0,11.4541,11.5019,11.4142,11.5019,3365200.0
2009-06-01 11:00:00,14.42,14.49,14.42,14.49,1932200.0,11.5019,11.5578,11.5019,11.5578,1932200.0
2009-06-01 11:30:00,14.49,14.55,14.46,14.53,1500200.0,11.5578,11.6056,11.5338,11.5897,1500200.0
2009-06-01 12:00:00,14.53,14.63,14.52,14.62,1143400.0,11.5897,11.6694,11.5817,11.6615,1143400.0
2009-06-01 12:30:00,14.62,14.64,14.53,14.54,3102200.0,11.6615,11.6774,11.5897,11.5977,3102200.0
2009-06-01 13:00:00,14.53,14.59,14.51,14.56,2071800.0,11.5897,11.6375,11.5737,11.6136,2071800.0
2009-06-01 13:30:00,14.56,14.67,14.56,14.65,2237600.0,11.6136,11.7013,11.6136,11.6854,2237600.0
2009-06-01 14:00:00,14.65,14.66,14.55,14.58,2346800.0,11.6854,11.6934,11.6056,11.6296,2346800.0
2009-06-01 14:30:00,14.57,14.59,14.5,14.58,2423000.0,11.6216,11.6375,11.5657,11.6296,2423000.0
2009-06-01 15:00:00,14.57,14.6,14.4,14.53,4187800.0,11.6216,11.6455,11.486,11.5897,4187800.0
2009-06-01 15:30:00,14.53,14.62,14.5,14.56,5919000.0,11.5897,11.6615,11.5657,11.6136,5919000.0
2009-06-02 09:30:00,14.41,14.62,14.38,14.55,2422400.0,11.494,11.6615,11.47,11.6056,2422400.0
2009-06-02 10:00:00,14.56,14.8,14.55,14.76,4638600.0,11.6136,11.805,11.6056,11.7731,4638600.0
2009-06-02 10:30:00,14.77,14.81,14.61,14.67,2470800.0,11.7811,11.813,11.6535,11.7013,2470800.0
2009-06-02 11:00:00,14.68,14.71,14.6,14.7,1245000.0,11.7093,11.7332,11.6455,11.7253,1245000.0
2009-06-02 11:30:00,14.7,14.71,14.62,14.67,962600.0,11.7253,11.7332,11.6615,11.7013,962600.0
2009-06-02 12:00:00,14.67,14.7,14.61,14.62,751400.0,11.7013,11.7253,11.6535,11.6615,751400.0
2009-06-02 12:30:00,14.63,14.72,14.62,14.7,1067000.0,11.6694,11.7412,11.6615,11.7253,1067000.0
2009-06-02 13:00:00,14.7,14.73,14.67,14.71,560400.0,11.7253,11.7492,11.7013,11.7332,560400.0
2009-06-02 13:30:00,14.71,14.74,14.69,14.74,1078000.0,11.7332,11.7572,11.7173,11.7572,1078000.0
2009-06-02 14:00:00,14.73,14.78,14.68,14.74,922400.0,11.7492,11.7891,11.7093,11.7572,922400.0
2009-06-02 14:30:00,14.74,14.77,14.7,14.71,400000.0,11.7572,11.7811,11.7253,11.7332,400000.0
2009-06-02 15:00:00,14.71,14.76,14.68,14.7,767800.0,11.7332,11.7731,11.7093,11.7253,767800.0
2009-06-02 15:30:00,14.7,14.75,14.62,14.68,3283000.0,11.7253,11.7652,11.6615,11.7093,3283000.0
2009-06-03 09:30:00,14.54,14.59,14.41,14.49,3795400.0,11.5977,11.6375,11.494,11.5578,3795400.0
2009-06-03 10:00:00,14.5,14.5,14.31,14.44,2045800.0,11.5657,11.5657,11.4142,11.5179,2045800.0
2009-06-03 10:30:00,14.43,14.46,14.37,14.45,2109000.0,11.5099,11.5338,11.4621,11.5259,2109000.0
2009-06-03 11:00:00,14.46,14.54,14.42,14.51,680200.0,11.5338,11.5977,11.5019,11.5737,680200.0
2009-06-03 11:30:00,14.51,14.54,14.43,14.43,993200.0,11.5737,11.5977,11.5099,11.5099,993200.0
2009-06-03 12:00:00,14.43,14.43,14.36,14.37,2478200.0,11.5099,11.5099,11.4541,11.4621,2478200.0
2009-06-03 12:30:00,14.37,14.5,14.36,14.37,1452800.0,11.4621,11.5657,11.4541,11.4621,1452800.0
2009-06-03 13:00:00,14.37,14.4,14.36,14.38,738000.0,11.4621,11.486,11.4541,11.47,738000.0
2009-06-03 13:30:00,14.38,14.4,14.32,14.36,2042000.0,11.47,11.486,11.4222,11.4541,2042000.0
2009-06-03 14:00:00,14.36,14.4,14.34,14.38,2146400.0,11.4541,11.486,11.4381,11.47,2146400.0
2009-06-03 14:30:00,14.38,14.45,14.36,14.42,1485200.0,11.47,11.5259,11.4541,11.5019,1485200.0
2009-06-03 15:00:00,14.42,14.46,14.4,14.42,1856400.0,11.5019,11.5338,11.486,11.5019,1856400.0
2009-06-03 15:30:00,14.42,14.54,14.38,14.54,4162600.0,11.5019,11.5977,11.47,11.5977,4162600.0
2009-06-04 09:30:00,14.45,14.46,14.1,14.18,6931000.0,11.5259,11.5338,11.2467,11.3105,6931000.0
2009-06-04 10:00:00,14.17,14.21,14.06,14.16,3942200.0,11.3025,11.3344,11.2148,11.2945,3942200.0
2009-06-04 10:30:00,14.18,14.26,14.16,14.25,1884600.0,11.3105,11.3743,11.2945,11.3663,1884600.0
2009-06-04 11:00:00,14.26,14.28,14.13,14.15,1363600.0,11.3743,11.3903,11.2706,11.2866,1363600.0
2009-06-04 11:30:00,14.14,14.15,14.11,14.11,1394400.0,11.2786,11.2866,11.2547,11.2547,1394400.0
2009-06-04 12:00:00,14.12,14.17,14.08,14.16,2121600.0,11.2626,11.3025,11.2307,11.2945,2121600.0
2009-06-04 12:30:00,14.16,14.23,14.13,14.2,1626200.0,11.2945,11.3504,11.2706,11.3265,1626200.0
2009-06-04 13:00:00,14.2,14.37,14.2,14.32,4128200.0,11.3265,11.4621,11.3265,11.4222,4128200.0
2009-06-04 13:30:00,14.32,14.38,14.27,14.3,1500400.0,11.4222,11.47,11.3823,11.4062,1500400.0
2009-06-04 14:00:00,14.3,14.31,14.25,14.3,2151200.0,11.4062,11.4142,11.3663,11.4062,2151200.0
2009-06-04 14:30:00,14.3,14.34,14.24,14.25,3042800.0,11.4062,11.4381,11.3584,11.3663,3042800.0
2009-06-04 15:00:00,14.24,14.28,14.18,14.26,2240400.0,11.3584,11.3903,11.3105,11.3743,2240400.0
2009-06-04 15:30:00,14.26,14.35,14.22,14.33,3804200.0,11.3743,11.4461,11.3424,11.4301,3804200.0
2009-06-05 09:30:00,14.38,14.56,14.17,14.24,5183000.0,11.47,11.6136,11.3025,11.3584,5183000.0
2009-06-05 10:00:00,14.24,14.28,14.01,14.22,2601200.0,11.3584,11.3903,11.1749,11.3424,2601200.0
2009-06-05 10:30:00,14.22,14.38,14.19,14.32,2442800.0,11.3424,11.47,11.3185,11.4222,2442800.0
2009-06-05 11:00:00,14.32,14.43,14.29,14.29,1444000.0,11.4222,11.5099,11.3982,11.3982,1444000.0
2009-06-05 11:30:00,14.29,14.33,14.22,14.28,989600.0,11.3982,11.4301,11.3424,11.3903,989600.0
2009-06-05 12:00:00,14.28,14.37,14.26,14.36,611200.0,11.3903,11.4621,11.3743,11.4541,611200.0
2009-06-05 12:30:00,14.37,14.42,14.37,14.41,1460400.0,11.4621,11.5019,11.4621,11.494,1460400.0
2009-06-05 13:00:00,14.4,14.41,14.29,14.31,445600.0,11.486,11.494,11.3982,11.4142,445600.0
2009-06-05 13:30:00,14.31,14.36,14.26,14.29,552000.0,11.4142,11.4541,11.3743,11.3982,552000.0
2009-06-05 14:00:00,14.29,14.29,14.13,14.19,2700200.0,11.3982,11.3982,11.2706,11.3185,2700200.0
2009-06-05 14:30:00,14.19,14.23,14.14,14.2,1064200.0,11.3185,11.3504,11.2786,11.3265,1064200.0
2009-06-05 15:00:00,14.2,14.25,14.15,14.2,1502400.0,11.3265,11.3663,11.2866,11.3265,1502400.0
2009-06-05 15:30:00,14.19,14.3,14.19,14.24,2291200.0,11.3185,11.4062,11.3185,11.3584,2291200.0
2009-06-08 09:30:00,14.19,14.19,13.93,13.97,2215800.0,11.3185,11.3185,11.1111,11.143,2215800.0
2009-06-08 10:00:00,13.96,14.09,13.93,14.03,1123400.0,11.135,11.2387,11.1111,11.1909,1123400.0
2009-06-08 10:30:00,14.04,14.17,14.04,14.13,1342800.0,11.1988,11.3025,11.1988,11.2706,1342800.0
2009-06-08 11:00:00,14.12,14.16,14.05,14.07,1537200.0,11.2626,11.2945,11.2068,11.2228,1537200.0
2009-06-08 11:30:00,14.07,14.1,14.05,14.1,682000.0,11.2228,11.2467,11.2068,11.2467,682000.0
2009-06-08 12:00:00,14.1,14.11,14.01,14.05,1450400.0,11.2467,11.2547,11.1749,11.2068,1450400.0
2009-06-08 12:30:00,14.05,14.16,14.03,14.12,1417200.0,11.2068,11.2945,11.1909,11.2626,1417200.0
2009-06-08 13:00:00,14.12,14.18,14.1,14.15,685200.0,11.2626,11.3105,11.2467,11.2866,685200.0
2009-06-08 13:30:00,14.15,14.2,14.13,14.15,715800.0,11.2866,11.3265,11.2706,11.2866,715800.0
2009-06-08 14:00:00,14.16,14.17,14.11,14.13,282800.0,11.2945,11.3025,11.2547,11.2706,282800.0
2009-06-08 14:30:00,14.13,14.18,14.11,14.16,697200.0,11.2706,11.3105,11.2547,11.2945,697200.0
2009-06-08 15:00:00,14.16,14.33,14.15,14.29,984200.0,11.2945,11.4301,11.2866,11.3982,984200.0
2009-06-08 15:30:00,14.29,14.38,14.24,14.25,2697800.0,11.3982,11.47,11.3584,11.3663,2697800.0
2009-06-09 09:30:00,14.35,14.45,14.29,14.37,2148200.0,11.4461,11.5259,11.3982,11.4621,2148200.0
2009-06-09 10:00:00,14.37,14.38,14.3,14.33,1368800.0,11.4621,11.47,11.4062,11.4301,1368800.0
2009-06-09 10:30:00,14.34,14.42,14.3,14.35,620200.0,11.4381,11.5019,11.4062,11.4461,620200.0
2009-06-09 11:00:00,14.35,14.36,14.28,14.31,1966400.0,11.4461,11.4541,11.3903,11.4142,1966400.0
2009-06-09 11:30:00,14.31,14.34,14.3,14.3,1322800.0,11.4142,11.4381,11.4062,11.4062,1322800.0
2009-06-09 12:00:00,14.3,14.4,14.29,14.39,1270600.0,11.4062,11.486,11.3982,11.478,1270600.0
2009-06-09 12:30:00,14.39,14.44,14.37,14.43,1080800.0,11.478,11.5179,11.4621,11.5099,1080800.0
2009-06-09 13:00:00,14.44,14.47,14.37,14.43,1664400.0,11.5179,11.5418,11.4621,11.5099,1664400.0
2009-06-09 13:30:00,14.43,14.46,14.38,14.44,398600.0,11.5099,11.5338,11.47,11.5179,398600.0
2009-06-09 14:00:00,14.45,14.48,14.43,14.47,633800.0,11.5259,11.5498,11.5099,11.5418,633800.0
2009-06-09 14:30:00,14.47,14.5,14.39,14.44,1609200.0,11.5418,11.5657,11.478,11.5179,1609200.0
2009-06-09 15:00:00,14.45,14.46,14.36,14.4,1359800.0,11.5259,11.5338,11.4541,11.486,1359800.0
2009-06-09 15:30:00,14.4,14.46,14.38,14.4,2135600.0,11.486,11.5338,11.47,11.486,2135600.0
2009-06-10 09:30:00,14.53,14.58,14.26,14.3,2715400.0,11.5897,11.6296,11.3743,11.4062,2715400.0
2009-06-10 10:00:00,14.3,14.31,14.11,14.17,4374200.0,11.4062,11.4142,11.2547,11.3025,4374200.0
2009-06-10 10:30:00,14.17,14.2,14.08,14.13,1471000.0,11.3025,11.3265,11.2307,11.2706,1471000.0
2009-06-10 11:00:00,14.14,14.19,14.1,14.17,1883400.0,11.2786,11.3185,11.2467,11.3025,1883400.0
2009-06-10 11:30:00,14.17,14.18,14.14,14.15,1486800.0,11.3025,11.3105,11.2786,11.2866,1486800.0
2009-06-10 12:00:00,14.15,14.22,14.15,14.18,651200.0,11.2866,11.3424,11.2866,11.3105,651200.0
2009-06-10 12:30:00,14.19,14.19,14.15,14.16,449400.0,11.3185,11.3185,11.2866,11.2945,449400.0
2009-06-10 13:00:00,14.16,14.17,14.06,14.08,1970200.0,11.2945,11.3025,11.2148,11.2307,1970200.0
2009-06-10 13:30:00,14.08,14.08,14.01,14.08,2536200.0,11.2307,11.2307,11.1749,11.2307,2536200.0
2009-06-10 14:00:00,14.08,14.15,14.03,14.13,1732200.0,11.2307,11.2866,11.1909,11.2706,1732200.0
2009-06-10 14:30:00,14.13,14.22,14.09,14.2,1413000.0,11.2706,11.3424,11.2387,11.3265,1413000.0
2009-06-10 15:00:00,14.2,14.2,14.1,14.12,1859600.0,11.3265,11.3265,11.2467,11.2626,1859600.0
2009-06-10 15:30:00,14.12,14.23,14.11,14.21,4835200.0,11.2626,11.3504,11.2547,11.3344,4835200.0
2009-06-11 09:30:00,14.15,14.31,14.1,14.17,2951200.0,11.2866,11.4142,11.2467,11.3025,2951200.0
2009-06-11 10:00:00,14.18,14.27,14.12,14.21,2529000.0,11.3105,11.3823,11.2626,11.3344,2529000.0
2009-06-11 10:30:00,14.21,14.24,14.13,14.19,1758400.0,11.3344,11.3584,11.2706,11.3185,1758400.0
2009-06-11 11:00:00,14.18,14.19,14.03,14.07,3013800.0,11.3105,11.3185,11.1909,11.2228,3013800.0
2009-06-11 11:30:00,14.06,14.09,14.01,14.03,2494200.0,11.2148,11.2387,11.1749,11.1909,2494200.0
2009-06-11 12:00:00,14.03,14.03,13.95,13.98,2101800.0,11.1909,11.1909,11.127,11.151,2101800.0
2009-06-11 12:30:00,13.98,14.08,13.97,14.08,1843200.0,11.151,11.2307,11.143,11.2307,1843200.0
2009-06-11 13:00:00,14.08,14.13,14.0,14.1,3772800.0,11.2307,11.2706,11.1669,11.2467,3772800.0
2009-06-11 13:30:00,14.11,14.13,13.97,14.06,2455000.0,11.2547,11.2706,11.143,11.2148,2455000.0
2009-06-11 14:00:00,14.05,14.06,13.99,14.0,2718800.0,11.2068,11.2148,11.159,11.1669,2718800.0
2009-06-11 14:30:00,14.0,14.02,13.96,14.0,1670600.0,11.1669,11.1829,11.135,11.1669,1670600.0
2009-06-11 15:00:00,14.0,14.01,13.96,13.97,3126200.0,11.1669,11.1749,11.135,11.143,3126200.0
2009-06-11 15:30:00,13.97,13.99,13.89,13.92,9026000.0,11.143,11.159,11.0792,11.1031,9026000.0
2009-06-12 09:30:00,13.89,13.96,13.74,13.75,4070000.0,11.0792,11.135,10.9595,10.9675,4070000.0
2009-06-12 10:00:00,13.75,13.79,13.6,13.68,6930400.0,10.9675,10.9994,10.8479,10.9117,6930400.0
2009-06-12 10:30:00,13.68,13.86,13.67,13.78,2791400.0,10.9117,11.0553,10.9037,10.9914,2791400.0
2009-06-12 11:00:00,13.78,13.81,13.72,13.74,1814600.0,10.9914,11.0154,10.9436,10.9595,1814600.0
2009-06-12 11:30:00,13.74,13.79,13.7,13.72,1394600.0,10.9595,10.9994,10.9276,10.9436,1394600.0
2009-06-12 12:00:00,13.72,13.8,13.72,13.79,568400.0,10.9436,11.0074,10.9436,10.9994,568400.0
2009-06-12 12:30:00,13.8,13.8,13.71,13.74,1619800.0,11.0074,11.0074,10.9356,10.9595,1619800.0
2009-06-12 13:00:00,13.75,13.8,13.74,13.78,1259600.0,10.9675,11.0074,10.9595,10.9914,1259600.0
2009-06-12 13:30:00,13.78,13.84,13.77,13.83,1066800.0,10.9914,11.0393,10.9835,11.0313,1066800.0
2009-06-12 14:00:00,13.83,13.84,13.8,13.82,908800.0,11.0313,11.0393,11.0074,11.0234,908800.0
2009-06-12 14:30:00,13.83,13.95,13.83,13.92,2263600.0,11.0313,11.127,11.0313,11.1031,2263600.0
2009-06-12 15:00:00,13.92,14.06,13.92,14.06,5199200.0,11.1031,11.2148,11.1031,11.2148,5199200.0
2009-06-12 15:30:00,14.06,14.09,13.99,14.06,10072400.0,11.2148,11.2387,11.159,11.2148,10072400.0
2009-06-15 09:30:00,13.8,13.9,13.59,13.63,6194800.0,11.0074,11.0872,10.8399,10.8718,6194800.0
2009-06-15 10:00:00,13.63,13.74,13.61,13.72,2045000.0,10.8718,10.9595,10.8558,10.9436,2045000.0
2009-06-15 10:30:00,13.71,13.71,13.54,13.62,2180400.0,10.9356,10.9356,10.8,10.8638,2180400.0
2009-06-15 11:00:00,13.62,13.65,13.56,13.63,1822400.0,10.8638,10.8878,10.816,10.8718,1822400.0
2009-06-15 11:30:00,13.63,13.73,13.62,13.68,1430000.0,10.8718,10.9516,10.8638,10.9117,1430000.0
2009-06-15 12:00:00,13.68,13.69,13.63,13.64,609200.0,10.9117,10.9197,10.8718,10.8798,609200.0
2009-06-15 12:30:00,13.64,13.72,13.64,13.7,861000.0,10.8798,10.9436,10.8798,10.9276,861000.0
2009-06-15 13:00:00,13.7,13.72,13.65,13.65,1891400.0,10.9276,10.9436,10.8878,10.8878,1891400.0
2009-06-15 13:30:00,13.65,13.68,13.62,13.65,426600.0,10.8878,10.9117,10.8638,10.8878,426600.0
2009-06-15 14:00:00,13.65,13.7,13.64,13.69,677000.0,10.8878,10.9276,10.8798,10.9197,677000.0
2009-06-15 14:30:00,13.69,13.69,13.63,13.67,1131200.0,10.9197,10.9197,10.8718,10.9037,1131200.0
2009-06-15 15:00:00,13.68,13.77,13.65,13.76,2163000.0,10.9117,10.9835,10.8878,10.9755,2163000.0
2009-06-15 15:30:00,13.77,13.81,13.74,13.76,5200000.0,10.9835,11.0154,10.9595,10.9755,5200000.0
2009-06-16 09:30:00,13.72,13.83,13.59,13.66,3023000.0,10.9436,11.0313,10.8399,10.8957,3023000.0
2009-06-16 10:00:00,13.65,13.73,13.56,13.59,3752400.0,10.8878,10.9516,10.816,10.8399,3752400.0
2009-06-16 10:30:00,13.58,13.63,13.55,13.6,1056800.0,10.8319,10.8718,10.808,10.8479,1056800.0
2009-06-16 11:00:00,13.6,13.7,13.6,13.63,2172200.0,10.8479,10.9276,10.8479,10.8718,2172200.0
2009-06-16 11:30:00,13.63,13.63,13.48,13.48,1936600.0,10.8718,10.8718,10.7522,10.7522,1936600.0
2009-06-16 12:00:00,13.48,13.49,13.38,13.46,2832400.0,10.7522,10.7601,10.6724,10.7362,2832400.0
2009-06-16 12:30:00,13.46,13.46,13.24,13.31,3095400.0,10.7362,10.7362,10.5607,10.6166,3095400.0
2009-06-16 13:00:00,13.3,13.33,13.26,13.31,1347800.0,10.6086,10.6325,10.5767,10.6166,1347800.0
2009-06-16 13:30:00,13.31,13.38,13.3,13.34,1086600.0,10.6166,10.6724,10.6086,10.6405,1086600.0
2009-06-16 14:00:00,13.34,13.37,13.27,13.29,1900000.0,10.6405,10.6644,10.5847,10.6006,1900000.0
2009-06-16 14:30:00,13.29,13.36,13.27,13.34,2233400.0,10.6006,10.6564,10.5847,10.6405,2233400.0
2009-06-16 15:00:00,13.35,13.39,13.3,13.36,1704600.0,10.6485,10.6804,10.6086,10.6564,1704600.0
2009-06-16 15:30:00,13.37,13.4,13.3,13.32,5739600.0,10.6644,10.6883,10.6086,10.6245,5739600.0
2009-06-17 09:30:00,13.24,13.34,13.06,13.13,5468800.0,10.5607,10.6405,10.4171,10.473,5468800.0
2009-06-17 10:00:00,13.13,13.47,13.13,13.3,5226600.0,10.473,10.7442,10.473,10.6086,5226600.0
2009-06-17 10:30:00,13.3,13.43,13.15,13.4,7518200.0,10.6086,10.7123,10.4889,10.6883,7518200.0
2009-06-17 11:00:00,13.4,13.59,13.39,13.56,4227600.0,10.6883,10.8399,10.6804,10.816,4227600.0
2009-06-17 11:30:00,13.56,13.6,13.45,13.49,6130200.0,10.816,10.8479,10.7282,10.7601,6130200.0
2009-06-17 12:00:00,13.5,13.57,13.45,13.5,4238800.0,10.7681,10.8239,10.7282,10.7681,4238800.0
2009-06-17 12:30:00,13.5,13.54,13.42,13.46,2383400.0,10.7681,10.8,10.7043,10.7362,2383400.0
2009-06-17 13:00:00,13.46,13.55,13.46,13.55,773800.0,10.7362,10.808,10.7362,10.808,773800.0
2009-06-17 13:30:00,13.55,13.63,13.51,13.58,3124400.0,10.808,10.8718,10.7761,10.8319,3124400.0
2009-06-17 14:00:00,13.58,13.62,13.51,13.59,1537200.0,10.8319,10.8638,10.7761,10.8399,1537200.0
2009-06-17 14:30:00,13.59,13.59,13.47,13.53,1926800.0,10.8399,10.8399,10.7442,10.792,1926800.0
2009-06-17 15:00:00,13.53,13.55,13.47,13.48,1139600.0,10.792,10.808,10.7442,10.7522,1139600.0
2009-06-17 15:30:00,13.47,13.54,13.44,13.46,4324400.0,10.7442,10.8,10.7202,10.7362,4324400.0
2009-06-18 09:30:00,13.51,13.56,13.27,13.55,3543800.0,10.7761,10.816,10.5847,10.808,3543800.0
2009-06-18 10:00:00,13.55,13.59,13.4,13.43,2686600.0,10.808,10.8399,10.6883,10.7123,2686600.0
2009-06-18 10:30:00,13.43,13.46,13.34,13.37,1330200.0,10.7123,10.7362,10.6405,10.6644,1330200.0
2009-06-18 11:00:00,13.38,13.46,13.36,13.44,1372600.0,10.6724,10.7362,10.6564,10.7202,1372600.0
2009-06-18 11:30:00,13.45,13.46,13.36,13.45,1442800.0,10.7282,10.7362,10.6564,10.7282,1442800.0
2009-06-18 12:00:00,13.45,13.52,13.45,13.51,1111800.0,10.7282,10.7841,10.7282,10.7761,1111800.0
2009-06-18 12:30:00,13.51,13.58,13.5,13.57,1544200.0,10.7761,10.8319,10.7681,10.8239,1544200.0
2009-06-18 13:00:00,13.57,13.61,13.55,13.55,1303800.0,10.8239,10.8558,10.808,10.808,1303800.0
2009-06-18 13:30:00,13.56,13.57,13.51,13.51,1544600.0,10.816,10.8239,10.7761,10.7761,1544600.0
2009-06-18 14:00:00,13.51,13.54,13.47,13.52,2487000.0,10.7761,10.8,10.7442,10.7841,2487000.0
2009-06-18 14:30:00,13.53,13.54,13.49,13.54,1540400.0,10.792,10.8,10.7601,10.8,1540400.0
2009-06-18 15:00:00,13.55,13.55,13.49,13.5,2024200.0,10.808,10.808,10.7601,10.7681,2024200.0
2009-06-18 15:30:00,13.5,13.54,13.47,13.51,3765200.0,10.7681,10.8,10.7442,10.7761,3765200.0
2009-06-19 09:30:00,13.49,13.71,13.49,13.6,3436000.0,10.7923,10.9683,10.7923,10.8803,3436000.0
2009-06-19 10:00:00,13.59,13.59,13.52,13.58,2776000.0,10.8723,10.8723,10.8163,10.8643,2776000.0
2009-06-19 10:30:00,13.58,13.72,13.58,13.7,2516200.0,10.8643,10.9763,10.8643,10.9603,2516200.0
2009-06-19 11:00:00,13.7,13.72,13.65,13.65,1366600.0,10.9603,10.9763,10.9203,10.9203,1366600.0
2009-06-19 11:30:00,13.65,13.67,13.63,13.65,666200.0,10.9203,10.9363,10.9043,10.9203,666200.0
2009-06-19 12:00:00,13.65,13.68,13.56,13.57,1665200.0,10.9203,10.9443,10.8483,10.8563,1665200.0
2009-06-19 12:30:00,13.56,13.6,13.56,13.56,1909000.0,10.8483,10.8803,10.8483,10.8483,1909000.0
2009-06-19 13:00:00,13.55,13.63,13.55,13.6,3651800.0,10.8403,10.9043,10.8403,10.8803,3651800.0
2009-06-19 13:30:00,13.61,13.64,13.61,13.62,1027800.0,10.8883,10.9123,10.8883,10.8963,1027800.0
2009-06-19 14:00:00,13.61,13.63,13.55,13.58,3233000.0,10.8883,10.9043,10.8403,10.8643,3233000.0
2009-06-19 14:30:00,13.58,13.64,13.56,13.64,2025800.0,10.8643,10.9123,10.8483,10.9123,2025800.0
2009-06-19 15:00:00,13.64,13.68,13.61,13.68,2119600.0,10.9123,10.9443,10.8883,10.9443,2119600.0
2009-06-19 15:30:00,13.68,13.72,13.61,13.63,8181000.0,10.9443,10.9763,10.8883,10.9043,8181000.0
2009-06-22 09:30:00,13.51,13.54,13.34,13.47,3383800.0,10.8083,10.8323,10.6723,10.7763,3383800.0
2009-06-22 10:00:00,13.47,13.61,13.42,13.51,3489400.0,10.7763,10.8883,10.7363,10.8083,3489400.0
2009-06-22 10:30:00,13.51,13.51,13.46,13.49,1309600.0,10.8083,10.8083,10.7683,10.7923,1309600.0
2009-06-22 11:00:00,13.49,13.62,13.44,13.57,2136800.0,10.7923,10.8963,10.7523,10.8563,2136800.0
2009-06-22 11:30:00,13.57,13.6,13.44,13.47,1755200.0,10.8563,10.8803,10.7523,10.7763,1755200.0
2009-06-22 12:00:00,13.48,13.49,13.44,13.49,1861600.0,10.7843,10.7923,10.7523,10.7923,1861600.0
2009-06-22 12:30:00,13.49,13.5,13.45,13.49,1815000.0,10.7923,10.8003,10.7603,10.7923,1815000.0
2009-06-22 13:00:00,13.49,13.49,13.38,13.39,3166800.0,10.7923,10.7923,10.7043,10.7123,3166800.0
2009-06-22 13:30:00,13.4,13.44,13.39,13.43,1872000.0,10.7203,10.7523,10.7123,10.7443,1872000.0
2009-06-22 14:00:00,13.43,13.49,13.42,13.46,1695200.0,10.7443,10.7923,10.7363,10.7683,1695200.0
2009-06-22 14:30:00,13.45,13.52,13.43,13.51,1783600.0,10.7603,10.8163,10.7443,10.8083,1783600.0
2009-06-22 15:00:00,13.52,13.54,13.49,13.51,2253400.0,10.8163,10.8323,10.7923,10.8083,2253400.0
2009-06-22 15:30:00,13.51,13.53,13.4,13.4,5353000.0,10.8083,10.8243,10.7203,10.7203,5353000.0
2009-06-23 09:30:00,13.53,13.53,13.25,13.4,4240400.0,10.8243,10.8243,10.6003,10.7203,4240400.0
2009-06-23 10:00:00,13.4,13.45,13.24,13.25,2485800.0,10.7203,10.7603,10.5923,10.6003,2485800.0
2009-06-23 10:30:00,13.25,13.25,13.13,13.22,3699600.0,10.6003,10.6003,10.5043,10.5763,3699600.0
2009-06-23 11:00:00,13.22,13.22,13.15,13.22,1399600.0,10.5763,10.5763,10.5203,10.5763,1399600.0
2009-06-23 11:30:00,13.22,13.3,13.21,13.25,1128000.0,10.5763,10.6403,10.5683,10.6003,1128000.0
2009-06-23 12:00:00,13.24,13.26,13.15,13.22,1170400.0,10.5923,10.6083,10.5203,10.5763,1170400.0
2009-06-23 12:30:00,13.22,13.31,13.22,13.26,2452600.0,10.5763,10.6483,10.5763,10.6083,2452600.0
2009-06-23 13:00:00,13.26,13.34,13.25,13.28,2181800.0,10.6083,10.6723,10.6003,10.6243,2181800.0
2009-06-23 13:30:00,13.28,13.29,13.17,13.19,1737400.0,10.6243,10.6323,10.5363,10.5523,1737400.0
2009-06-23 14:00:00,13.19,13.28,13.16,13.24,1951400.0,10.5523,10.6243,10.5283,10.5923,1951400.0
2009-06-23 14:30:00,13.24,13.24,13.15,13.17,4798600.0,10.5923,10.5923,10.5203,10.5363,4798600.0
2009-06-23 15:00:00,13.17,13.22,13.11,13.21,1976200.0,10.5363,10.5763,10.4883,10.5683,1976200.0
2009-06-23 15:30:00,13.21,13.22,13.15,13.16,4251600.0,10.5683,10.5763,10.5203,10.5283,4251600.0
2009-06-24 09:30:00,13.26,13.37,13.15,13.32,4684200.0,10.6083,10.6963,10.5203,10.6563,4684200.0
2009-06-24 10:00:00,13.31,13.47,13.24,13.44,4399000.0,10.6483,10.7763,10.5923,10.7523,4399000.0
2009-06-24 10:30:00,13.44,13.46,13.32,13.42,3364400.0,10.7523,10.7683,10.6563,10.7363,3364400.0
2009-06-24 11:00:00,13.42,13.44,13.38,13.42,926000.0,10.7363,10.7523,10.7043,10.7363,926000.0
2009-06-24 11:30:00,13.42,13.42,13.38,13.4,609800.0,10.7363,10.7363,10.7043,10.7203,609800.0
2009-06-24 12:00:00,13.4,13.42,13.38,13.4,742600.0,10.7203,10.7363,10.7043,10.7203,742600.0
2009-06-24 12:30:00,13.4,13.44,13.39,13.43,577800.0,10.7203,10.7523,10.7123,10.7443,577800.0
2009-06-24 13:00:00,13.43,13.49,13.43,13.47,1193000.0,10.7443,10.7923,10.7443,10.7763,1193000.0
2009-06-24 13:30:00,13.47,13.47,13.43,13.45,434800.0,10.7763,10.7763,10.7443,10.7603,434800.0
2009-06-24 14:00:00,13.45,13.49,13.34,13.38,1812600.0,10.7603,10.7923,10.6723,10.7043,1812600.0
2009-06-24 14:30:00,13.38,13.41,13.29,13.34,3169000.0,10.7043,10.7283,10.6323,10.6723,3169000.0
2009-06-24 15:00:00,13.34,13.37,13.21,13.31,3046400.0,10.6723,10.6963,10.5683,10.6483,3046400.0
2009-06-24 15:30:00,13.3,13.34,13.24,13.3,2577400.0,10.6403,10.6723,10.5923,10.6403,2577400.0
2009-06-25 09:30:00,13.26,13.74,13.24,13.71,4920400.0,10.6083,10.9923,10.5923,10.9683,4920400.0
2009-06-25 10:00:00,13.71,13.77,13.63,13.7,5038800.0,10.9683,11.0163,10.9043,10.9603,5038800.0
2009-06-25 10:30:00,13.69,13.72,13.6,13.63,1687800.0,10.9523,10.9763,10.8803,10.9043,1687800.0
2009-06-25 11:00:00,13.64,13.7,13.6,13.69,1465000.0,10.9123,10.9603,10.8803,10.9523,1465000.0
2009-06-25 11:30:00,13.7,13.78,13.7,13.78,1847800.0,10.9603,11.0243,10.9603,11.0243,1847800.0
2009-06-25 12:00:00,13.78,13.79,13.71,13.74,1385000.0,11.0243,11.0323,10.9683,10.9923,1385000.0
2009-06-25 12:30:00,13.74,13.76,13.69,13.71,1410400.0,10.9923,11.0083,10.9523,10.9683,1410400.0
2009-06-25 13:00:00,13.71,13.83,13.69,13.79,3315000.0,10.9683,11.0643,10.9523,11.0323,3315000.0
2009-06-25 13:30:00,13.79,13.79,13.72,13.76,2070400.0,11.0323,11.0323,10.9763,11.0083,2070400.0
2009-06-25 14:00:00,13.76,13.77,13.68,13.7,2259200.0,11.0083,11.0163,10.9443,10.9603,2259200.0
2009-06-25 14:30:00,13.7,13.75,13.67,13.72,1506000.0,10.9603,11.0003,10.9363,10.9763,1506000.0
2009-06-25 15:00:00,13.72,13.79,13.71,13.78,1643800.0,10.9763,11.0323,10.9683,11.0243,1643800.0
2009-06-25 15:30:00,13.78,13.78,13.67,13.76,4973400.0,11.0243,11.0243,10.9363,11.0083,4973400.0
2009-06-26 09:30:00,13.67,13.95,13.64,13.8,3973800.0,10.9363,11.1603,10.9123,11.0403,3973800.0
2009-06-26 10:00:00,13.8,13.88,13.75,13.8,1443200.0,11.0403,11.1043,11.0003,11.0403,1443200.0
2009-06-26 10:30:00,13.8,13.84,13.76,13.77,1913200.0,11.0403,11.0723,11.0083,11.0163,1913200.0
2009-06-26 11:00:00,13.76,13.78,13.73,13.76,731200.0,11.0083,11.0243,10.9843,11.0083,731200.0
2009-06-26 11:30:00,13.76,13.81,13.74,13.8,559200.0,11.0083,11.0483,10.9923,11.0403,559200.0
2009-06-26 12:00:00,13.8,13.85,13.79,13.83,1271600.0,11.0403,11.0803,11.0323,11.0643,1271600.0
2009-06-26 12:30:00,13.83,13.88,13.8,13.85,1045400.0,11.0643,11.1043,11.0403,11.0803,1045400.0
2009-06-26 13:00:00,13.85,13.86,13.8,13.83,1135600.0,11.0803,11.0883,11.0403,11.0643,1135600.0
2009-06-26 13:30:00,13.83,13.87,13.81,13.82,2276200.0,11.0643,11.0963,11.0483,11.0563,2276200.0
2009-06-26 14:00:00,13.82,13.82,13.8,13.81,1054000.0,11.0563,11.0563,11.0403,11.0483,1054000.0
2009-06-26 14:30:00,13.81,13.88,13.8,13.87,2348800.0,11.0483,11.1043,11.0403,11.0963,2348800.0
2009-06-26 15:00:00,13.87,13.89,13.83,13.83,2616800.0,11.0963,11.1123,11.0643,11.0643,2616800.0
2009-06-26 15:30:00,13.83,13.88,13.79,13.79,2721000.0,11.0643,11.1043,11.0323,11.0323,2721000.0
2009-06-29 09:30:00,13.83,13.91,13.67,13.76,3997400.0,11.0643,11.1283,10.9363,11.0083,3997400.0
2009-06-29 10:00:00,13.76,13.96,13.67,13.96,3266000.0,11.0083,11.1683,10.9363,11.1683,3266000.0
2009-06-29 10:30:00,13.95,14.0,13.92,13.97,2157200.0,11.1603,11.2003,11.1363,11.1763,2157200.0
2009-06-29 11:00:00,13.97,14.02,13.95,14.01,1465200.0,11.1763,11.2163,11.1603,11.2083,1465200.0
2009-06-29 11:30:00,14.02,14.03,13.93,14.01,1439800.0,11.2163,11.2243,11.1443,11.2083,1439800.0
2009-06-29 12:00:00,14.02,14.02,13.99,14.01,596600.0,11.2163,11.2163,11.1923,11.2083,596600.0
2009-06-29 12:30:00,14.0,14.06,13.99,13.99,963600.0,11.2003,11.2483,11.1923,11.1923,963600.0
2009-06-29 13:00:00,14.0,14.02,13.98,13.98,719200.0,11.2003,11.2163,11.1843,11.1843,719200.0
2009-06-29 13:30:00,13.98,13.99,13.93,13.96,2315200.0,11.1843,11.1923,11.1443,11.1683,2315200.0
2009-06-29 14:00:00,13.96,13.97,13.93,13.95,1185800.0,11.1683,11.1763,11.1443,11.1603,1185800.0
2009-06-29 14:30:00,13.95,13.97,13.93,13.97,1321800.0,11.1603,11.1763,11.1443,11.1763,1321800.0
2009-06-29 15:00:00,13.97,13.99,13.95,13.97,1568800.0,11.1763,11.1923,11.1603,11.1763,1568800.0
2009-06-29 15:30:00,13.97,13.97,13.87,13.92,3242600.0,11.1763,11.1763,11.0963,11.1363,3242600.0
2009-06-30 09:30:00,13.99,14.11,13.92,14.09,2885800.0,11.1923,11.2883,11.1363,11.2723,2885800.0
2009-06-30 10:00:00,14.08,14.09,13.72,13.75,10450200.0,11.2643,11.2723,10.9763,11.0003,10450200.0
2009-06-30 10:30:00,13.74,13.85,13.72,13.85,2281600.0,10.9923,11.0803,10.9763,11.0803,2281600.0
2009-06-30 11:00:00,13.85,13.87,13.79,13.81,1611800.0,11.0803,11.0963,11.0323,11.0483,1611800.0
2009-06-30 11:30:00,13.81,13.88,13.79,13.88,1464400.0,11.0483,11.1043,11.0323,11.1043,1464400.0
2009-06-30 12:00:00,13.88,13.92,13.87,13.92,1883000.0,11.1043,11.1363,11.0963,11.1363,1883000.0
2009-06-30 12:30:00,13.91,13.93,13.87,13.9,1273200.0,11.1283,11.1443,11.0963,11.1203,1273200.0
2009-06-30 13:00:00,13.9,13.9,13.84,13.85,809200.0,11.1203,11.1203,11.0723,11.0803,809200.0
2009-06-30 13:30:00,13.84,13.84,13.78,13.79,808400.0,11.0723,11.0723,11.0243,11.0323,808400.0
2009-06-30 14:00:00,13.79,13.86,13.76,13.86,2182400.0,11.0323,11.0883,11.0083,11.0883,2182400.0
2009-06-30 14:30:00,13.86,13.88,13.83,13.86,854800.0,11.0883,11.1043,11.0643,11.0883,854800.0
2009-06-30 15:00:00,13.86,13.88,13.83,13.87,1779200.0,11.0883,11.1043,11.0643,11.0963,1779200.0
2009-06-30 15:30:00,13.87,13.9,13.83,13.84,3092600.0,11.0963,11.1203,11.0643,11.0723,3092600.0
2009-07-01 09:30:00,13.91,14.15,13.85,14.14,4572600.0,11.1283,11.3203,11.0803,11.3123,4572600.0
2009-07-01 10:00:00,14.14,14.2,14.01,14.2,2925200.0,11.3123,11.3603,11.2083,11.3603,2925200.0
2009-07-01 10:30:00,14.2,14.2,14.08,14.11,2063400.0,11.3603,11.3603,11.2643,11.2883,2063400.0
2009-07-01 11:00:00,14.11,14.13,14.04,14.05,736600.0,11.2883,11.3043,11.2323,11.2403,736600.0
2009-07-01 11:30:00,14.04,14.06,13.98,14.0,893800.0,11.2323,11.2483,11.1843,11.2003,893800.0
2009-07-01 12:00:00,13.99,14.02,13.97,14.01,1244000.0,11.1923,11.2163,11.1763,11.2083,1244000.0
2009-07-01 12:30:00,14.01,14.02,13.97,13.97,540400.0,11.2083,11.2163,11.1763,11.1763,540400.0
2009-07-01 13:00:00,13.97,14.04,13.96,14.04,1373800.0,11.1763,11.2323,11.1683,11.2323,1373800.0
2009-07-01 13:30:00,14.03,14.06,13.99,14.01,1682600.0,11.2243,11.2483,11.1923,11.2083,1682600.0
2009-07-01 14:00:00,14.01,14.01,13.96,13.97,514600.0,11.2083,11.2083,11.1683,11.1763,514600.0
2009-07-01 14:30:00,13.97,14.01,13.95,13.99,2323800.0,11.1763,11.2083,11.1603,11.1923,2323800.0
2009-07-01 15:00:00,13.99,13.99,13.95,13.96,1490800.0,11.1923,11.1923,11.1603,11.1683,1490800.0
2009-07-01 15:30:00,13.96,13.99,13.94,13.94,2829800.0,11.1683,11.1923,11.1523,11.1523,2829800.0
2009-07-02 09:30:00,13.79,13.8,13.52,13.53,4211800.0,11.0323,11.0403,10.8163,10.8243,4211800.0
2009-07-02 10:00:00,13.53,13.54,13.38,13.38,7004400.0,10.8243,10.8323,10.7043,10.7043,7004400.0
2009-07-02 10:30:00,13.38,13.43,13.38,13.38,5069200.0,10.7043,10.7443,10.7043,10.7043,5069200.0
2009-07-02 11:00:00,13.38,13.4,13.35,13.36,4200000.0,10.7043,10.7203,10.6803,10.6883,4200000.0
2009-07-02 11:30:00,13.36,13.37,13.32,13.34,3594800.0,10.6883,10.6963,10.6563,10.6723,3594800.0
2009-07-02 12:00:00,13.34,13.35,13.31,13.31,4162600.0,10.6723,10.6803,10.6483,10.6483,4162600.0
2009-07-02 12:30:00,13.31,13.36,13.3,13.32,3565800.0,10.6483,10.6883,10.6403,10.6563,3565800.0
2009-07-02 13:00:00,13.32,13.37,13.32,13.35,1509200.0,10.6563,10.6963,10.6563,10.6803,1509200.0
2009-07-02 13:30:00,13.35,13.35,13.3,13.32,2831000.0,10.6803,10.6803,10.6403,10.6563,2831000.0
2009-07-02 14:00:00,13.32,13.35,13.32,13.34,1306800.0,10.6563,10.6803,10.6563,10.6723,1306800.0
2009-07-02 14:30:00,13.34,13.4,13.33,13.39,840000.0,10.6723,10.7203,10.6643,10.7123,840000.0
2009-07-02 15:00:00,13.39,13.42,13.34,13.36,1634200.0,10.7123,10.7363,10.6723,10.6883,1634200.0
2009-07-02 15:30:00,13.36,13.38,13.3,13.33,4862400.0,10.6883,10.7043,10.6403,10.6643,4862400.0
2009-07-06 09:30:00,13.2,13.5,13.15,13.3,6162600.0,10.5603,10.8003,10.5203,10.6403,6162600.0
2009-07-06 10:00:00,13.3,13.37,13.08,13.1,4151200.0,10.6403,10.6963,10.4643,10.4803,4151200.0
2009-07-06 10:30:00,13.09,13.13,13.03,13.13,3302400.0,10.4723,10.5043,10.4243,10.5043,3302400.0
2009-07-06 11:00:00,13.11,13.16,13.09,13.15,1270600.0,10.4883,10.5283,10.4723,10.5203,1270600.0
2009-07-06 11:30:00,13.15,13.16,13.1,13.11,1559400.0,10.5203,10.5283,10.4803,10.4883,1559400.0
2009-07-06 12:00:00,13.11,13.19,13.11,13.17,1020200.0,10.4883,10.5523,10.4883,10.5363,1020200.0
2009-07-06 12:30:00,13.17,13.18,13.15,13.18,979000.0,10.5363,10.5443,10.5203,10.5443,979000.0
2009-07-06 13:00:00,13.18,13.28,13.18,13.27,1692200.0,10.5443,10.6243,10.5443,10.6163,1692200.0
2009-07-06 13:30:00,13.27,13.27,13.19,13.19,1370600.0,10.6163,10.6163,10.5523,10.5523,1370600.0
2009-07-06 14:00:00,13.2,13.24,13.2,13.22,896400.0,10.5603,10.5923,10.5603,10.5763,896400.0
2009-07-06 14:30:00,13.22,13.25,13.2,13.24,535400.0,10.5763,10.6003,10.5603,10.5923,535400.0
2009-07-06 15:00:00,13.24,13.3,13.23,13.27,2054400.0,10.5923,10.6403,10.5843,10.6163,2054400.0
2009-07-06 15:30:00,13.27,13.31,13.21,13.31,3853800.0,10.6163,10.6483,10.5683,10.6483,3853800.0
2009-07-07 09:30:00,13.3,13.33,13.15,13.29,2593400.0,10.6403,10.6643,10.5203,10.6323,2593400.0
2009-07-07 10:00:00,13.28,13.3,13.19,13.22,1874800.0,10.6243,10.6403,10.5523,10.5763,1874800.0
2009-07-07 10:30:00,13.22,13.23,13.15,13.2,691000.0,10.5763,10.5843,10.5203,10.5603,691000.0
2009-07-07 11:00:00,13.2,13.26,13.18,13.18,931000.0,10.5603,10.6083,10.5443,10.5443,931000.0
2009-07-07 11:30:00,13.18,13.2,13.11,13.2,1650400.0,10.5443,10.5603,10.4883,10.5603,1650400.0
2009-07-07 12:00:00,13.19,13.2,13.13,13.13,1161400.0,10.5523,10.5603,10.5043,10.5043,1161400.0
2009-07-07 12:30:00,13.13,13.13,13.08,13.11,2755600.0,10.5043,10.5043,10.4643,10.4883,2755600.0
2009-07-07 13:00:00,13.11,13.18,13.11,13.15,1916800.0,10.4883,10.5443,10.4883,10.5203,1916800.0
2009-07-07 13:30:00,13.15,13.18,13.11,13.13,1499400.0,10.5203,10.5443,10.4883,10.5043,1499400.0
2009-07-07 14:00:00,13.13,13.15,13.1,13.15,941800.0,10.5043,10.5203,10.4803,10.5203,941800.0
2009-07-07 14:30:00,13.14,13.16,13.06,13.1,3824800.0,10.5123,10.5283,10.4483,10.4803,3824800.0
2009-07-07 15:00:00,13.1,13.11,13.04,13.11,1622600.0,10.4803,10.4883,10.4323,10.4883,1622600.0
2009-07-07 15:30:00,13.1,13.12,12.99,13.02,4815600.0,10.4803,10.4963,10.3923,10.4163,4815600.0
2009-07-08 09:30:00,13.03,13.28,13.03,13.14,3888800.0,10.4243,10.6243,10.4243,10.5123,3888800.0
2009-07-08 10:00:00,13.14,13.24,13.13,13.16,9739200.0,10.5123,10.5923,10.5043,10.5283,9739200.0
2009-07-08 10:30:00,13.16,13.17,13.05,13.11,3528800.0,10.5283,10.5363,10.4403,10.4883,3528800.0
2009-07-08 11:00:00,13.11,13.12,13.03,13.04,3478200.0,10.4883,10.4963,10.4243,10.4323,3478200.0
2009-07-08 11:30:00,13.04,13.07,13.02,13.05,2948000.0,10.4323,10.4563,10.4163,10.4403,2948000.0
2009-07-08 12:00:00,13.06,13.07,12.95,12.97,3357600.0,10.4483,10.4563,10.3603,10.3763,3357600.0
2009-07-08 12:30:00,12.97,13.01,12.96,12.99,3317400.0,10.3763,10.4083,10.3683,10.3923,3317400.0
2009-07-08 13:00:00,12.99,13.21,12.99,13.2,2992400.0,10.3923,10.5683,10.3923,10.5603,2992400.0
2009-07-08 13:30:00,13.2,13.21,13.14,13.19,1906200.0,10.5603,10.5683,10.5123,10.5523,1906200.0
2009-07-08 14:00:00,13.19,13.2,13.1,13.17,3548600.0,10.5523,10.5603,10.4803,10.5363,3548600.0
2009-07-08 14:30:00,13.17,13.2,13.13,13.19,2978800.0,10.5363,10.5603,10.5043,10.5523,2978800.0
2009-07-08 15:00:00,13.2,13.31,13.18,13.24,6949800.0,10.5603,10.6483,10.5443,10.5923,6949800.0
2009-07-08 15:30:00,13.24,13.36,13.24,13.31,6496600.0,10.5923,10.6883,10.5923,10.6483,6496600.0
2009-07-09 09:30:00,13.47,13.49,13.15,13.34,6579200.0,10.7763,10.7923,10.5203,10.6723,6579200.0
2009-07-09 10:00:00,13.34,13.49,13.31,13.38,6908600.0,10.6723,10.7923,10.6483,10.7043,6908600.0
2009-07-09 10:30:00,13.38,13.41,13.31,13.37,2535400.0,10.7043,10.7283,10.6483,10.6963,2535400.0
2009-07-09 11:00:00,13.36,13.36,13.24,13.3,1768800.0,10.6883,10.6883,10.5923,10.6403,1768800.0
2009-07-09 11:30:00,13.3,13.36,13.27,13.31,1808200.0,10.6403,10.6883,10.6163,10.6483,1808200.0
2009-07-09 12:00:00,13.31,13.33,13.27,13.3,724600.0,10.6483,10.6643,10.6163,10.6403,724600.0
2009-07-09 12:30:00,13.3,13.32,13.28,13.32,1391200.0,10.6403,10.6563,10.6243,10.6563,1391200.0
2009-07-09 13:00:00,13.33,13.36,13.25,13.31,1353400.0,10.6643,10.6883,10.6003,10.6483,1353400.0
2009-07-09 13:30:00,13.31,13.33,13.28,13.29,1041200.0,10.6483,10.6643,10.6243,10.6323,1041200.0
2009-07-09 14:00:00,13.3,13.38,13.28,13.37,957400.0,10.6403,10.7043,10.6243,10.6963,957400.0
2009-07-09 14:30:00,13.37,13.38,13.31,13.31,961600.0,10.6963,10.7043,10.6483,10.6483,961600.0
2009-07-09 15:00:00,13.31,13.34,13.29,13.31,1129800.0,10.6483,10.6723,10.6323,10.6483,1129800.0
2009-07-09 15:30:00,13.31,13.37,13.27,13.32,3319400.0,10.6483,10.6963,10.6163,10.6563,3319400.0
2009-07-10 09:30:00,13.21,13.47,13.2,13.26,4912200.0,10.5683,10.7763,10.5603,10.6083,4912200.0
2009-07-10 10:00:00,13.26,13.42,13.18,13.34,3728600.0,10.6083,10.7363,10.5443,10.6723,3728600.0
2009-07-10 10:30:00,13.34,13.34,13.23,13.29,836000.0,10.6723,10.6723,10.5843,10.6323,836000.0
2009-07-10 11:00:00,13.29,13.29,13.12,13.15,1866600.0,10.6323,10.6323,10.4963,10.5203,1866600.0
2009-07-10 11:30:00,13.16,13.31,13.14,13.3,1296400.0,10.5283,10.6483,10.5123,10.6403,1296400.0
2009-07-10 12:00:00,13.3,13.36,13.28,13.31,1388600.0,10.6403,10.6883,10.6243,10.6483,1388600.0
2009-07-10 12:30:00,13.31,13.36,13.28,13.29,724600.0,10.6483,10.6883,10.6243,10.6323,724600.0
2009-07-10 13:00:00,13.29,13.31,13.26,13.27,427400.0,10.6323,10.6483,10.6083,10.6163,427400.0
2009-07-10 13:30:00,13.27,13.33,13.27,13.28,248000.0,10.6163,10.6643,10.6163,10.6243,248000.0
2009-07-10 14:00:00,13.28,13.28,13.22,13.26,399000.0,10.6243,10.6243,10.5763,10.6083,399000.0
2009-07-10 14:30:00,13.26,13.28,13.22,13.24,608000.0,10.6083,10.6243,10.5763,10.5923,608000.0
2009-07-10 15:00:00,13.24,13.29,13.22,13.24,1575600.0,10.5923,10.6323,10.5763,10.5923,1575600.0
2009-07-10 15:30:00,13.24,13.3,13.23,13.29,3502000.0,10.5923,10.6403,10.5843,10.6323,3502000.0
2009-07-13 09:30:00,13.45,13.45,13.09,13.16,3090600.0,10.7603,10.7603,10.4723,10.5283,3090600.0
2009-07-13 10:00:00,13.15,13.36,13.06,13.35,3874800.0,10.5203,10.6883,10.4483,10.6803,3874800.0
2009-07-13 10:30:00,13.35,13.52,13.27,13.47,6286000.0,10.6803,10.8163,10.6163,10.7763,6286000.0
2009-07-13 11:00:00,13.48,13.51,13.4,13.43,685200.0,10.7843,10.8083,10.7203,10.7443,685200.0
2009-07-13 11:30:00,13.43,13.6,13.43,13.6,3055600.0,10.7443,10.8803,10.7443,10.8803,3055600.0
2009-07-13 12:00:00,13.6,13.65,13.56,13.65,3378000.0,10.8803,10.9203,10.8483,10.9203,3378000.0
2009-07-13 12:30:00,13.65,13.66,13.62,13.63,3268800.0,10.9203,10.9283,10.8963,10.9043,3268800.0
2009-07-13 13:00:00,13.63,13.7,13.62,13.66,2920600.0,10.9043,10.9603,10.8963,10.9283,2920600.0
2009-07-13 13:30:00,13.65,13.67,13.63,13.63,2089600.0,10.9203,10.9363,10.9043,10.9043,2089600.0
2009-07-13 14:00:00,13.63,13.71,13.63,13.65,3164400.0,10.9043,10.9683,10.9043,10.9203,3164400.0
2009-07-13 14:30:00,13.65,13.68,13.63,13.64,1395800.0,10.9203,10.9443,10.9043,10.9123,1395800.0
2009-07-13 15:00:00,13.64,13.67,13.63,13.63,1664800.0,10.9123,10.9363,10.9043,10.9043,1664800.0
2009-07-13 15:30:00,13.63,13.7,13.62,13.69,5403400.0,10.9043,10.9603,10.8963,10.9523,5403400.0
2009-07-14 09:30:00,13.77,13.77,13.53,13.57,2497600.0,11.0163,11.0163,10.8243,10.8563,2497600.0
2009-07-14 10:00:00,13.56,13.71,13.56,13.7,3064400.0,10.8483,10.9683,10.8483,10.9603,3064400.0
2009-07-14 10:30:00,13.7,13.7,13.63,13.67,1247200.0,10.9603,10.9603,10.9043,10.9363,1247200.0
2009-07-14 11:00:00,13.67,13.78,13.65,13.78,1977800.0,10.9363,11.0243,10.9203,11.0243,1977800.0
2009-07-14 11:30:00,13.78,13.86,13.76,13.83,2519400.0,11.0243,11.0883,11.0083,11.0643,2519400.0
2009-07-14 12:00:00,13.82,13.85,13.77,13.81,1317400.0,11.0563,11.0803,11.0163,11.0483,1317400.0
2009-07-14 12:30:00,13.81,13.85,13.8,13.84,1644600.0,11.0483,11.0803,11.0403,11.0723,1644600.0
2009-07-14 13:00:00,13.84,13.87,13.81,13.85,1557000.0,11.0723,11.0963,11.0483,11.0803,1557000.0
2009-07-14 13:30:00,13.85,13.87,13.83,13.86,1758200.0,11.0803,11.0963,11.0643,11.0883,1758200.0
2009-07-14 14:00:00,13.86,13.9,13.83,13.88,1485200.0,11.0883,11.1203,11.0643,11.1043,1485200.0
2009-07-14 14:30:00,13.88,13.93,13.86,13.93,2069200.0,11.1043,11.1443,11.0883,11.1443,2069200.0
2009-07-14 15:00:00,13.92,13.93,13.88,13.92,2735400.0,11.1363,11.1443,11.1043,11.1363,2735400.0
2009-07-14 15:30:00,13.92,13.94,13.89,13.93,5081000.0,11.1363,11.1523,11.1123,11.1443,5081000.0
2009-07-15 09:30:00,14.0,14.29,13.97,14.27,4732400.0,11.2003,11.4323,11.1763,11.4163,4732400.0
2009-07-15 10:00:00,14.27,14.33,14.23,14.31,3579400.0,11.4163,11.4643,11.3843,11.4483,3579400.0
2009-07-15 10:30:00,14.31,14.32,14.24,14.26,2355000.0,11.4483,11.4563,11.3923,11.4083,2355000.0
2009-07-15 11:00:00,14.26,14.28,14.22,14.27,1527400.0,11.4083,11.4243,11.3763,11.4163,1527400.0
2009-07-15 11:30:00,14.27,14.31,14.22,14.22,1339200.0,11.4163,11.4483,11.3763,11.3763,1339200.0
2009-07-15 12:00:00,14.22,14.25,14.21,14.23,1318200.0,11.3763,11.4003,11.3683,11.3843,1318200.0
2009-07-15 12:30:00,14.23,14.27,14.21,14.22,1359000.0,11.3843,11.4163,11.3683,11.3763,1359000.0
2009-07-15 13:00:00,14.21,14.31,14.21,14.31,2543400.0,11.3683,11.4483,11.3683,11.4483,2543400.0
2009-07-15 13:30:00,14.31,14.33,14.28,14.3,921400.0,11.4483,11.4643,11.4243,11.4403,921400.0
2009-07-15 14:00:00,14.29,14.31,14.27,14.28,1077800.0,11.4323,11.4483,11.4163,11.4243,1077800.0
2009-07-15 14:30:00,14.29,14.33,14.28,14.32,1561400.0,11.4323,11.4643,11.4243,11.4563,1561400.0
2009-07-15 15:00:00,14.32,14.34,14.27,14.28,1451400.0,11.4563,11.4723,11.4163,11.4243,1451400.0
2009-07-15 15:30:00,14.27,14.36,14.27,14.33,3649400.0,11.4163,11.4883,11.4163,11.4643,3649400.0
2009-07-16 09:30:00,14.23,14.31,14.18,14.27,2328800.0,11.3843,11.4483,11.3443,11.4163,2328800.0
2009-07-16 10:00:00,14.26,14.26,14.15,14.22,3835800.0,11.4083,11.4083,11.3203,11.3763,3835800.0
2009-07-16 10:30:00,14.22,14.23,14.15,14.15,2166800.0,11.3763,11.3843,11.3203,11.3203,2166800.0
2009-07-16 11:00:00,14.15,14.21,14.12,14.12,1283200.0,11.3203,11.3683,11.2963,11.2963,1283200.0
2009-07-16 11:30:00,14.12,14.18,14.09,14.15,946400.0,11.2963,11.3443,11.2723,11.3203,946400.0
2009-07-16 12:00:00,14.15,14.18,14.15,14.17,388600.0,11.3203,11.3443,11.3203,11.3363,388600.0
2009-07-16 12:30:00,14.17,14.19,14.15,14.17,706800.0,11.3363,11.3523,11.3203,11.3363,706800.0
2009-07-16 13:00:00,14.17,14.19,14.15,14.17,579000.0,11.3363,11.3523,11.3203,11.3363,579000.0
2009-07-16 13:30:00,14.17,14.24,14.17,14.24,593400.0,11.3363,11.3923,11.3363,11.3923,593400.0
2009-07-16 14:00:00,14.24,14.3,14.23,14.29,742000.0,11.3923,11.4403,11.3843,11.4323,742000.0
2009-07-16 14:30:00,14.29,14.37,14.28,14.36,2485200.0,11.4323,11.4963,11.4243,11.4883,2485200.0
2009-07-16 15:00:00,14.36,14.4,14.36,14.4,3207400.0,11.4883,11.5203,11.4883,11.5203,3207400.0
2009-07-16 15:30:00,14.4,14.47,14.38,14.41,7143600.0,11.5203,11.5763,11.5043,11.5283,7143600.0
2009-07-17 09:30:00,14.36,14.4,14.24,14.35,1969400.0,11.4883,11.5203,11.3923,11.4803,1969400.0
2009-07-17 10:00:00,14.35,14.43,14.31,14.4,2387400.0,11.4803,11.5443,11.4483,11.5203,2387400.0
2009-07-17 10:30:00,14.4,14.47,14.39,14.41,1298400.0,11.5203,11.5763,11.5123,11.5283,1298400.0
2009-07-17 11:00:00,14.41,14.42,14.35,14.41,2114800.0,11.5283,11.5363,11.4803,11.5283,2114800.0
2009-07-17 11:30:00,14.41,14.41,14.35,14.37,1148200.0,11.5283,11.5283,11.4803,11.4963,1148200.0
2009-07-17 12:00:00,14.37,14.4,14.36,14.37,706800.0,11.4963,11.5203,11.4883,11.4963,706800.0
2009-07-17 12:30:00,14.37,14.41,14.36,14.4,495200.0,11.4963,11.5283,11.4883,11.5203,495200.0
2009-07-17 13:00:00,14.4,14.42,14.38,14.4,604600.0,11.5203,11.5363,11.5043,11.5203,604600.0
2009-07-17 13:30:00,14.4,14.45,14.4,14.42,1333800.0,11.5203,11.5603,11.5203,11.5363,1333800.0
2009-07-17 14:00:00,14.42,14.43,14.4,14.41,552200.0,11.5363,11.5443,11.5203,11.5283,552200.0
2009-07-17 14:30:00,14.42,14.42,14.38,14.4,1319000.0,11.5363,11.5363,11.5043,11.5203,1319000.0
2009-07-17 15:00:00,14.4,14.42,14.37,14.38,961000.0,11.5203,11.5363,11.4963,11.5043,961000.0
2009-07-17 15:30:00,14.38,14.44,14.34,14.43,3180800.0,11.5043,11.5523,11.4723,11.5443,3180800.0
2009-07-20 09:30:00,14.49,14.55,14.42,14.53,4113800.0,11.5923,11.6403,11.5363,11.6243,4113800.0
2009-07-20 10:00:00,14.54,14.63,14.49,14.53,3842400.0,11.6323,11.7043,11.5923,11.6243,3842400.0
2009-07-20 10:30:00,14.53,14.54,14.47,14.52,1671000.0,11.6243,11.6323,11.5763,11.6163,1671000.0
2009-07-20 11:00:00,14.52,14.59,14.52,14.58,714400.0,11.6163,11.6723,11.6163,11.6643,714400.0
2009-07-20 11:30:00,14.58,14.6,14.56,14.59,1281000.0,11.6643,11.6803,11.6483,11.6723,1281000.0
2009-07-20 12:00:00,14.59,14.7,14.59,14.69,2010800.0,11.6723,11.7603,11.6723,11.7523,2010800.0
2009-07-20 12:30:00,14.7,14.79,14.69,14.76,2756200.0,11.7603,11.8323,11.7523,11.8083,2756200.0
2009-07-20 13:00:00,14.76,14.77,14.68,14.69,1246000.0,11.8083,11.8163,11.7443,11.7523,1246000.0
2009-07-20 13:30:00,14.69,14.72,14.67,14.71,1189000.0,11.7523,11.7763,11.7363,11.7683,1189000.0
2009-07-20 14:00:00,14.71,14.74,14.69,14.71,1727800.0,11.7683,11.7923,11.7523,11.7683,1727800.0
2009-07-20 14:30:00,14.71,14.72,14.69,14.69,1254600.0,11.7683,11.7763,11.7523,11.7523,1254600.0
2009-07-20 15:00:00,14.69,14.76,14.69,14.74,1570600.0,11.7523,11.8083,11.7523,11.7923,1570600.0
2009-07-20 15:30:00,14.74,14.77,14.7,14.74,4352600.0,11.7923,11.8163,11.7603,11.7923,4352600.0
2009-07-21 09:30:00,14.83,14.84,14.51,14.66,4228800.0,11.8643,11.8723,11.6083,11.7283,4228800.0
2009-07-21 10:00:00,14.66,14.66,14.47,14.59,3781200.0,11.7283,11.7283,11.5763,11.6723,3781200.0
2009-07-21 10:30:00,14.59,14.66,14.56,14.6,914200.0,11.6723,11.7283,11.6483,11.6803,914200.0
2009-07-21 11:00:00,14.6,14.62,14.54,14.56,936800.0,11.6803,11.6963,11.6323,11.6483,936800.0
2009-07-21 11:30:00,14.55,14.56,14.4,14.42,2113400.0,11.6403,11.6483,11.5203,11.5363,2113400.0
2009-07-21 12:00:00,14.42,14.46,14.41,14.44,1980600.0,11.5363,11.5683,11.5283,11.5523,1980600.0
2009-07-21 12:30:00,14.44,14.47,14.38,14.38,2535400.0,11.5523,11.5763,11.5043,11.5043,2535400.0
2009-07-21 13:00:00,14.38,14.47,14.34,14.47,1458800.0,11.5043,11.5763,11.4723,11.5763,1458800.0
2009-07-21 13:30:00,14.47,14.51,14.45,14.47,711000.0,11.5763,11.6083,11.5603,11.5763,711000.0
2009-07-21 14:00:00,14.47,14.52,14.47,14.49,1168200.0,11.5763,11.6163,11.5763,11.5923,1168200.0
2009-07-21 14:30:00,14.49,14.58,14.47,14.58,1298200.0,11.5923,11.6643,11.5763,11.6643,1298200.0
2009-07-21 15:00:00,14.58,14.58,14.55,14.57,1163800.0,11.6643,11.6643,11.6403,11.6563,1163800.0
2009-07-21 15:30:00,14.57,14.63,14.55,14.61,2751800.0,11.6563,11.7043,11.6403,11.6883,2751800.0
2009-07-22 09:30:00,14.59,14.87,14.56,14.86,2391000.0,11.6723,11.8963,11.6483,11.8883,2391000.0
2009-07-22 10:00:00,14.86,14.9,14.73,14.75,2971400.0,11.8883,11.9203,11.7843,11.8003,2971400.0
2009-07-22 10:30:00,14.75,14.78,14.66,14.77,1959400.0,11.8003,11.8243,11.7283,11.8163,1959400.0
2009-07-22 11:00:00,14.77,14.81,14.75,14.81,2083400.0,11.8163,11.8483,11.8003,11.8483,2083400.0
2009-07-22 11:30:00,14.81,14.83,14.77,14.8,2276400.0,11.8483,11.8643,11.8163,11.8403,2276400.0
2009-07-22 12:00:00,14.8,14.83,14.76,14.81,1087000.0,11.8403,11.8643,11.8083,11.8483,1087000.0
2009-07-22 12:30:00,14.81,14.89,14.8,14.88,3460800.0,11.8483,11.9123,11.8403,11.9043,3460800.0
2009-07-22 13:00:00,14.88,14.93,14.86,14.88,4712600.0,11.9043,11.9443,11.8883,11.9043,4712600.0
2009-07-22 13:30:00,14.88,14.9,14.82,14.87,1297800.0,11.9043,11.9203,11.8563,11.8963,1297800.0
2009-07-22 14:00:00,14.88,14.88,14.8,14.82,856400.0,11.9043,11.9043,11.8403,11.8563,856400.0
2009-07-22 14:30:00,14.82,14.85,14.81,14.84,870400.0,11.8563,11.8803,11.8483,11.8723,870400.0
2009-07-22 15:00:00,14.84,14.86,14.76,14.78,1346600.0,11.8723,11.8883,11.8083,11.8243,1346600.0
2009-07-22 15:30:00,14.78,14.8,14.74,14.77,4480200.0,11.8243,11.8403,11.7923,11.8163,4480200.0
2009-07-23 09:30:00,14.72,14.96,14.6,14.96,4071000.0,11.7763,11.9683,11.6803,11.9683,4071000.0
2009-07-23 10:00:00,14.96,15.13,14.92,15.01,8843400.0,11.9683,12.1043,11.9363,12.0083,8843400.0
2009-07-23 10:30:00,15.02,15.09,14.96,15.09,3585800.0,12.0163,12.0723,11.9683,12.0723,3585800.0
2009-07-23 11:00:00,15.09,15.21,15.09,15.18,2934800.0,12.0723,12.1683,12.0723,12.1443,2934800.0
2009-07-23 11:30:00,15.18,15.29,15.17,15.24,3472800.0,12.1443,12.2323,12.1363,12.1923,3472800.0
2009-07-23 12:00:00,15.24,15.26,15.21,15.26,2500200.0,12.1923,12.2083,12.1683,12.2083,2500200.0
2009-07-23 12:30:00,15.26,15.29,15.22,15.28,2325400.0,12.2083,12.2323,12.1763,12.2243,2325400.0
2009-07-23 13:00:00,15.29,15.29,15.24,15.28,1584600.0,12.2323,12.2323,12.1923,12.2243,1584600.0
2009-07-23 13:30:00,15.28,15.32,15.24,15.24,1387800.0,12.2243,12.2563,12.1923,12.1923,1387800.0
2009-07-23 14:00:00,15.24,15.24,15.21,15.24,1675800.0,12.1923,12.1923,12.1683,12.1923,1675800.0
2009-07-23 14:30:00,15.24,15.24,15.17,15.2,3405200.0,12.1923,12.1923,12.1363,12.1603,3405200.0
2009-07-23 15:00:00,15.2,15.22,15.15,15.19,2535200.0,12.1603,12.1763,12.1203,12.1523,2535200.0
2009-07-23 15:30:00,15.19,15.19,15.1,15.14,5177600.0,12.1523,12.1523,12.0803,12.1123,5177600.0
2009-07-24 09:30:00,15.06,15.27,14.97,14.99,5175800.0,12.0483,12.2163,11.9763,11.9923,5175800.0
2009-07-24 10:00:00,14.99,15.04,14.93,15.0,1808400.0,11.9923,12.0323,11.9443,12.0003,1808400.0
2009-07-24 10:30:00,15.0,15.02,14.89,14.91,1431600.0,12.0003,12.0163,11.9123,11.9283,1431600.0
2009-07-24 11:00:00,14.9,15.0,14.88,14.99,1993800.0,11.9203,12.0003,11.9043,11.9923,1993800.0
2009-07-24 11:30:00,14.99,15.09,14.99,15.08,1158200.0,11.9923,12.0723,11.9923,12.0643,1158200.0
2009-07-24 12:00:00,15.08,15.1,15.04,15.06,1486000.0,12.0643,12.0803,12.0323,12.0483,1486000.0
2009-07-24 12:30:00,15.06,15.11,15.06,15.09,629400.0,12.0483,12.0883,12.0483,12.0723,629400.0
2009-07-24 13:00:00,15.09,15.17,15.08,15.16,1192800.0,12.0723,12.1363,12.0643,12.1283,1192800.0
2009-07-24 13:30:00,15.16,15.25,15.15,15.15,1723600.0,12.1283,12.2003,12.1203,12.1203,1723600.0
2009-07-24 14:00:00,15.16,15.22,15.14,15.15,1636800.0,12.1283,12.1763,12.1123,12.1203,1636800.0
2009-07-24 14:30:00,15.15,15.2,15.14,15.17,684000.0,12.1203,12.1603,12.1123,12.1363,684000.0
2009-07-24 15:00:00,15.17,15.21,15.15,15.21,1767800.0,12.1363,12.1683,12.1203,12.1683,1767800.0
2009-07-24 15:30:00,15.21,15.22,15.17,15.21,3249800.0,12.1683,12.1763,12.1363,12.1683,3249800.0
2009-07-27 11:00:00,14.95,14.99,14.93,14.97,508200.0,11.9603,11.9923,11.9443,11.9763,508200.0
2009-07-27 11:30:00,14.97,14.99,14.95,14.97,323600.0,11.9763,11.9923,11.9603,11.9763,323600.0
2009-07-27 12:00:00,14.97,14.99,14.95,14.96,570200.0,11.9763,11.9923,11.9603,11.9683,570200.0
2009-07-27 12:30:00,14.96,14.97,14.91,14.94,1081200.0,11.9683,11.9763,11.9283,11.9523,1081200.0
2009-07-27 13:00:00,14.94,14.96,14.88,14.88,1449400.0,11.9523,11.9683,11.9043,11.9043,1449400.0
2009-07-27 13:30:00,14.88,14.98,14.88,14.97,699000.0,11.9043,11.9843,11.9043,11.9763,699000.0
2009-07-27 14:00:00,14.97,15.03,14.95,15.01,1028400.0,11.9763,12.0243,11.9603,12.0083,1028400.0
2009-07-27 14:30:00,15.02,15.08,15.01,15.05,1121200.0,12.0163,12.0643,12.0083,12.0403,1121200.0
2009-07-27 15:00:00,15.04,15.06,14.97,15.01,951600.0,12.0323,12.0483,11.9763,12.0083,951600.0
2009-07-27 15:30:00,15.01,15.06,14.99,15.04,2155400.0,12.0083,12.0483,11.9923,12.0323,2155400.0
2009-07-28 09:30:00,14.86,14.99,14.81,14.97,2414200.0,11.8883,11.9923,11.8483,11.9763,2414200.0
2009-07-28 10:00:00,14.97,14.97,14.78,14.89,3775800.0,11.9763,11.9763,11.8243,11.9123,3775800.0
2009-07-28 10:30:00,14.89,14.95,14.88,14.94,2235600.0,11.9123,11.9603,11.9043,11.9523,2235600.0
2009-07-28 11:00:00,14.94,14.94,14.81,14.81,1416600.0,11.9523,11.9523,11.8483,11.8483,1416600.0
2009-07-28 11:30:00,14.81,14.85,14.72,14.82,2670200.0,11.8483,11.8803,11.7763,11.8563,2670200.0
2009-07-28 12:00:00,14.81,14.85,14.8,14.81,638800.0,11.8483,11.8803,11.8403,11.8483,638800.0
2009-07-28 12:30:00,14.81,14.86,14.81,14.85,408600.0,11.8483,11.8883,11.8483,11.8803,408600.0
2009-07-28 13:00:00,14.85,14.88,14.83,14.86,1052400.0,11.8803,11.9043,11.8643,11.8883,1052400.0
2009-07-28 13:30:00,14.86,14.96,14.86,14.94,1698400.0,11.8883,11.9683,11.8883,11.9523,1698400.0
2009-07-28 14:00:00,14.94,14.95,14.9,14.94,1107800.0,11.9523,11.9603,11.9203,11.9523,1107800.0
2009-07-28 14:30:00,14.94,15.0,14.92,14.94,1541800.0,11.9523,12.0003,11.9363,11.9523,1541800.0
2009-07-28 15:00:00,14.94,14.95,14.9,14.92,1598800.0,11.9523,11.9603,11.9203,11.9363,1598800.0
2009-07-28 15:30:00,14.92,15.0,14.9,14.97,3041000.0,11.9363,12.0003,11.9203,11.9763,3041000.0
2009-07-29 09:30:00,14.85,15.03,14.79,15.02,2431000.0,11.8803,12.0243,11.8323,12.0163,2431000.0
2009-07-29 10:00:00,15.02,15.2,14.99,15.08,4217600.0,12.0163,12.1603,11.9923,12.0643,4217600.0
2009-07-29 10:30:00,15.08,15.09,15.02,15.09,1526200.0,12.0643,12.0723,12.0163,12.0723,1526200.0
2009-07-29 11:00:00,15.09,15.1,14.87,14.88,3358600.0,12.0723,12.0803,11.8963,11.9043,3358600.0
2009-07-29 11:30:00,14.88,14.93,14.83,14.92,2051800.0,11.9043,11.9443,11.8643,11.9363,2051800.0
2009-07-29 12:00:00,14.93,14.94,14.9,14.93,441600.0,11.9443,11.9523,11.9203,11.9443,441600.0
2009-07-29 12:30:00,14.93,14.95,14.91,14.93,866400.0,11.9443,11.9603,11.9283,11.9443,866400.0
2009-07-29 13:00:00,14.93,14.93,14.82,14.83,1465000.0,11.9443,11.9443,11.8563,11.8643,1465000.0
2009-07-29 13:30:00,14.83,14.9,14.81,14.88,1235400.0,11.8643,11.9203,11.8483,11.9043,1235400.0
2009-07-29 14:00:00,14.88,14.93,14.86,14.91,1200200.0,11.9043,11.9443,11.8883,11.9283,1200200.0
2009-07-29 14:30:00,14.91,14.92,14.8,14.8,934600.0,11.9283,11.9363,11.8403,11.8403,934600.0
2009-07-29 15:00:00,14.8,14.91,14.79,14.9,1852800.0,11.8403,11.9283,11.8323,11.9203,1852800.0
2009-07-29 15:30:00,14.9,14.96,14.9,14.92,2973000.0,11.9203,11.9683,11.9203,11.9363,2973000.0
2009-07-30 09:30:00,15.13,15.47,15.1,15.45,7116200.0,12.1043,12.3763,12.0803,12.3603,7116200.0
2009-07-30 10:00:00,15.45,15.51,15.42,15.46,3412000.0,12.3603,12.4083,12.3363,12.3683,3412000.0
2009-07-30 10:30:00,15.46,15.58,15.45,15.53,3729800.0,12.3683,12.4643,12.3603,12.4243,3729800.0
2009-07-30 11:00:00,15.53,15.54,15.44,15.45,1829200.0,12.4243,12.4323,12.3523,12.3603,1829200.0
2009-07-30 11:30:00,15.45,15.46,15.34,15.34,1644800.0,12.3603,12.3683,12.2723,12.2723,1644800.0
2009-07-30 12:00:00,15.34,15.36,15.3,15.34,1602400.0,12.2723,12.2883,12.2403,12.2723,1602400.0
2009-07-30 12:30:00,15.34,15.39,15.34,15.38,1273400.0,12.2723,12.3123,12.2723,12.3043,1273400.0
2009-07-30 13:00:00,15.38,15.44,15.37,15.38,1602600.0,12.3043,12.3523,12.2963,12.3043,1602600.0
2009-07-30 13:30:00,15.38,15.42,15.33,15.33,2932400.0,12.3043,12.3363,12.2643,12.2643,2932400.0
2009-07-30 14:00:00,15.33,15.34,15.28,15.33,2442200.0,12.2643,12.2723,12.2243,12.2643,2442200.0
2009-07-30 14:30:00,15.34,15.38,15.33,15.36,1127600.0,12.2723,12.3043,12.2643,12.2883,1127600.0
2009-07-30 15:00:00,15.36,15.4,15.36,15.38,1107200.0,12.2883,12.3203,12.2883,12.3043,1107200.0
2009-07-30 15:30:00,15.38,15.38,15.19,15.22,5286000.0,12.3043,12.3043,12.1523,12.1763,5286000.0
2009-07-31 09:30:00,15.22,15.41,15.19,15.28,1333600.0,12.1763,12.3283,12.1523,12.2243,1333600.0
2009-07-31 10:00:00,15.28,15.31,15.15,15.27,2098000.0,12.2243,12.2483,12.1203,12.2163,2098000.0
2009-07-31 10:30:00,15.27,15.33,15.25,15.29,838600.0,12.2163,12.2643,12.2003,12.2323,838600.0
2009-07-31 11:00:00,15.3,15.3,15.26,15.29,635800.0,12.2403,12.2403,12.2083,12.2323,635800.0
2009-07-31 11:30:00,15.28,15.3,15.26,15.29,554000.0,12.2243,12.2403,12.2083,12.2323,554000.0
2009-07-31 12:00:00,15.29,15.3,15.26,15.29,361000.0,12.2323,12.2403,12.2083,12.2323,361000.0
2009-07-31 12:30:00,15.3,15.3,15.27,15.28,429000.0,12.2403,12.2403,12.2163,12.2243,429000.0
2009-07-31 13:00:00,15.28,15.3,15.28,15.3,427000.0,12.2243,12.2403,12.2243,12.2403,427000.0
2009-07-31 13:30:00,15.3,15.32,15.29,15.31,261200.0,12.2403,12.2563,12.2323,12.2483,261200.0
2009-07-31 14:00:00,15.31,15.37,15.31,15.36,848000.0,12.2483,12.2963,12.2483,12.2883,848000.0
2009-07-31 14:30:00,15.36,15.36,15.29,15.3,449600.0,12.2883,12.2883,12.2323,12.2403,449600.0
2009-07-31 15:00:00,15.3,15.4,15.29,15.38,1175600.0,12.2403,12.3203,12.2323,12.3043,1175600.0
2009-07-31 15:30:00,15.37,15.37,15.25,15.29,1984400.0,12.2963,12.2963,12.2003,12.2323,1984400.0
2009-08-03 09:30:00,15.4,15.46,15.22,15.29,3785800.0,12.3203,12.3683,12.1763,12.2323,3785800.0
2009-08-03 10:00:00,15.29,15.4,15.24,15.38,2004000.0,12.2323,12.3203,12.1923,12.3043,2004000.0
2009-08-03 10:30:00,15.38,15.42,15.31,15.32,851600.0,12.3043,12.3363,12.2483,12.2563,851600.0
2009-08-03 11:00:00,15.33,15.4,15.33,15.38,894800.0,12.2643,12.3203,12.2643,12.3043,894800.0
2009-08-03 11:30:00,15.38,15.42,15.36,15.4,581600.0,12.3043,12.3363,12.2883,12.3203,581600.0
2009-08-03 12:00:00,15.4,15.41,15.36,15.4,1866000.0,12.3203,12.3283,12.2883,12.3203,1866000.0
2009-08-03 12:30:00,15.4,15.45,15.38,15.42,1045600.0,12.3203,12.3603,12.3043,12.3363,1045600.0
2009-08-03 13:00:00,15.43,15.45,15.42,15.44,594600.0,12.3443,12.3603,12.3363,12.3523,594600.0
2009-08-03 13:30:00,15.44,15.46,15.43,15.44,297000.0,12.3523,12.3683,12.3443,12.3523,297000.0
2009-08-03 14:00:00,15.44,15.55,15.44,15.54,1961400.0,12.3523,12.4403,12.3523,12.4323,1961400.0
2009-08-03 14:30:00,15.54,15.55,15.5,15.51,1165600.0,12.4323,12.4403,12.4003,12.4083,1165600.0
2009-08-03 15:00:00,15.51,15.58,15.51,15.56,726000.0,12.4083,12.4643,12.4083,12.4483,726000.0
2009-08-03 15:30:00,15.56,15.59,15.52,15.58,3591200.0,12.4483,12.4723,12.4163,12.4643,3591200.0
2009-08-04 09:30:00,15.47,15.54,15.42,15.49,1685400.0,12.3763,12.4323,12.3363,12.3923,1685400.0
2009-08-04 10:00:00,15.5,15.55,15.43,15.44,1979200.0,12.4003,12.4403,12.3443,12.3523,1979200.0
2009-08-04 10:30:00,15.44,15.51,15.41,15.49,1096600.0,12.3523,12.4083,12.3283,12.3923,1096600.0
2009-08-04 11:00:00,15.49,15.52,15.45,15.47,605400.0,12.3923,12.4163,12.3603,12.3763,605400.0
2009-08-04 11:30:00,15.47,15.56,15.45,15.55,1359800.0,12.3763,12.4483,12.3603,12.4403,1359800.0
2009-08-04 12:00:00,15.54,15.61,15.51,15.6,1825800.0,12.4323,12.4883,12.4083,12.4803,1825800.0
2009-08-04 12:30:00,15.6,15.6,15.53,15.57,723800.0,12.4803,12.4803,12.4243,12.4563,723800.0
2009-08-04 13:00:00,15.58,15.58,15.51,15.52,895800.0,12.4643,12.4643,12.4083,12.4163,895800.0
2009-08-04 13:30:00,15.52,15.53,15.38,15.4,889400.0,12.4163,12.4243,12.3043,12.3203,889400.0
2009-08-04 14:00:00,15.4,15.42,15.38,15.42,920400.0,12.3203,12.3363,12.3043,12.3363,920400.0
2009-08-04 14:30:00,15.42,15.45,15.37,15.38,1558000.0,12.3363,12.3603,12.2963,12.3043,1558000.0
2009-08-04 15:00:00,15.37,15.43,15.37,15.38,1594400.0,12.2963,12.3443,12.2963,12.3043,1594400.0
2009-08-04 15:30:00,15.37,15.41,15.35,15.39,2302400.0,12.2963,12.3283,12.2803,12.3123,2302400.0
2009-08-05 09:30:00,15.44,15.5,15.24,15.28,3093800.0,12.3523,12.4003,12.1923,12.2243,3093800.0
2009-08-05 10:00:00,15.28,15.3,15.19,15.28,2281600.0,12.2243,12.2403,12.1523,12.2243,2281600.0
2009-08-05 10:30:00,15.28,15.31,15.25,15.28,767200.0,12.2243,12.2483,12.2003,12.2243,767200.0
2009-08-05 11:00:00,15.27,15.31,15.25,15.28,464400.0,12.2163,12.2483,12.2003,12.2243,464400.0
2009-08-05 11:30:00,15.28,15.3,15.24,15.3,648600.0,12.2243,12.2403,12.1923,12.2403,648600.0
2009-08-05 12:00:00,15.3,15.38,15.29,15.34,1006000.0,12.2403,12.3043,12.2323,12.2723,1006000.0
2009-08-05 12:30:00,15.34,15.38,15.31,15.35,436800.0,12.2723,12.3043,12.2483,12.2803,436800.0
2009-08-05 13:00:00,15.36,15.38,15.27,15.37,680000.0,12.2883,12.3043,12.2163,12.2963,680000.0
2009-08-05 13:30:00,15.38,15.41,15.35,15.35,442000.0,12.3043,12.3283,12.2803,12.2803,442000.0
2009-08-05 14:00:00,15.35,15.38,15.31,15.31,1000000.0,12.2803,12.3043,12.2483,12.2483,1000000.0
2009-08-05 14:30:00,15.31,15.45,15.31,15.45,2097000.0,12.2483,12.3603,12.2483,12.3603,2097000.0
2009-08-05 15:00:00,15.45,15.49,15.43,15.49,1705800.0,12.3603,12.3923,12.3443,12.3923,1705800.0
2009-08-05 15:30:00,15.49,15.49,15.4,15.43,2135200.0,12.3923,12.3923,12.3203,12.3443,2135200.0
2009-08-06 09:30:00,15.6,15.8,15.47,15.49,3745400.0,12.4803,12.6403,12.3763,12.3923,3745400.0
2009-08-06 10:00:00,15.49,15.52,15.36,15.45,2888200.0,12.3923,12.4163,12.2883,12.3603,2888200.0
2009-08-06 10:30:00,15.46,15.65,15.45,15.52,2820800.0,12.3683,12.5203,12.3603,12.4163,2820800.0
2009-08-06 11:00:00,15.52,15.65,15.51,15.62,1453600.0,12.4163,12.5203,12.4083,12.4963,1453600.0
2009-08-06 11:30:00,15.62,15.62,15.51,15.53,1371600.0,12.4963,12.4963,12.4083,12.4243,1371600.0
2009-08-06 12:00:00,15.54,15.58,15.5,15.56,1436400.0,12.4323,12.4643,12.4003,12.4483,1436400.0
2009-08-06 12:30:00,15.56,15.62,15.55,15.58,782800.0,12.4483,12.4963,12.4403,12.4643,782800.0
2009-08-06 13:00:00,15.58,15.6,15.56,15.59,743600.0,12.4643,12.4803,12.4483,12.4723,743600.0
2009-08-06 13:30:00,15.59,15.62,15.55,15.56,696400.0,12.4723,12.4963,12.4403,12.4483,696400.0
2009-08-06 14:00:00,15.55,15.56,15.46,15.51,1110400.0,12.4403,12.4483,12.3683,12.4083,1110400.0
2009-08-06 14:30:00,15.51,15.56,15.48,15.54,1633600.0,12.4083,12.4483,12.3843,12.4323,1633600.0
2009-08-06 15:00:00,15.54,15.59,15.52,15.58,1929400.0,12.4323,12.4723,12.4163,12.4643,1929400.0
2009-08-06 15:30:00,15.58,15.59,15.51,15.56,5189600.0,12.4643,12.4723,12.4083,12.4483,5189600.0
2009-08-07 09:30:00,15.76,15.9,15.67,15.81,6078400.0,12.6083,12.7203,12.5363,12.6483,6078400.0
2009-08-07 10:00:00,15.81,15.86,15.71,15.8,4532800.0,12.6483,12.6883,12.5683,12.6403,4532800.0
2009-08-07 10:30:00,15.81,16.1,15.81,16.06,5040200.0,12.6483,12.8803,12.6483,12.8483,5040200.0
2009-08-07 11:00:00,16.06,16.17,16.06,16.1,3587600.0,12.8483,12.9363,12.8483,12.8803,3587600.0
2009-08-07 11:30:00,16.09,16.13,16.0,16.1,1859000.0,12.8723,12.9043,12.8003,12.8803,1859000.0
2009-08-07 12:00:00,16.09,16.1,16.0,16.03,1055200.0,12.8723,12.8803,12.8003,12.8243,1055200.0
2009-08-07 12:30:00,16.03,16.11,16.03,16.09,1275600.0,12.8243,12.8883,12.8243,12.8723,1275600.0
2009-08-07 13:00:00,16.1,16.2,16.1,16.19,933000.0,12.8803,12.9603,12.8803,12.9523,933000.0
2009-08-07 13:30:00,16.19,16.27,16.16,16.27,3056800.0,12.9523,13.0163,12.9283,13.0163,3056800.0
2009-08-07 14:00:00,16.26,16.27,16.19,16.2,1786400.0,13.0083,13.0163,12.9523,12.9603,1786400.0
2009-08-07 14:30:00,16.2,16.21,16.16,16.19,1734400.0,12.9603,12.9683,12.9283,12.9523,1734400.0
2009-08-07 15:00:00,16.19,16.2,16.13,16.16,3963600.0,12.9523,12.9603,12.9043,12.9283,3963600.0
2009-08-07 15:30:00,16.16,16.25,16.16,16.21,6504200.0,12.9283,13.0003,12.9283,12.9683,6504200.0
2009-08-10 09:30:00,16.11,16.18,16.02,16.06,4370200.0,12.8883,12.9443,12.8163,12.8483,4370200.0
2009-08-10 10:00:00,16.05,16.05,15.92,16.05,3580400.0,12.8403,12.8403,12.7363,12.8403,3580400.0
2009-08-10 10:30:00,16.05,16.09,16.02,16.05,1525200.0,12.8403,12.8723,12.8163,12.8403,1525200.0
2009-08-10 11:00:00,16.05,16.08,15.94,15.96,2574400.0,12.8403,12.8643,12.7523,12.7683,2574400.0
2009-08-10 11:30:00,15.96,16.02,15.9,15.93,2299000.0,12.7683,12.8163,12.7203,12.7443,2299000.0
2009-08-10 12:00:00,15.93,15.99,15.88,15.9,1547000.0,12.7443,12.7923,12.7043,12.7203,1547000.0
2009-08-10 12:30:00,15.9,15.92,15.82,15.89,2371800.0,12.7203,12.7363,12.6563,12.7123,2371800.0
2009-08-10 13:00:00,15.88,15.88,15.79,15.81,1765800.0,12.7043,12.7043,12.6323,12.6483,1765800.0
2009-08-10 13:30:00,15.81,15.91,15.8,15.88,1231800.0,12.6483,12.7283,12.6403,12.7043,1231800.0
2009-08-10 14:00:00,15.87,15.87,15.75,15.78,1963600.0,12.6963,12.6963,12.6003,12.6243,1963600.0
2009-08-10 14:30:00,15.78,15.81,15.76,15.8,1703600.0,12.6243,12.6483,12.6083,12.6403,1703600.0
2009-08-10 15:00:00,15.8,15.87,15.8,15.85,1378200.0,12.6403,12.6963,12.6403,12.6803,1378200.0
2009-08-10 15:30:00,15.84,15.9,15.82,15.9,2879200.0,12.6723,12.7203,12.6563,12.7203,2879200.0
2009-08-11 09:30:00,15.81,15.86,15.67,15.83,3964000.0,12.6483,12.6883,12.5363,12.6643,3964000.0
2009-08-11 10:00:00,15.83,15.83,15.7,15.73,2994000.0,12.6643,12.6643,12.5603,12.5843,2994000.0
2009-08-11 10:30:00,15.72,15.76,15.68,15.72,1366800.0,12.5763,12.6083,12.5443,12.5763,1366800.0
2009-08-11 11:00:00,15.71,15.72,15.67,15.68,1512200.0,12.5683,12.5763,12.5363,12.5443,1512200.0
2009-08-11 11:30:00,15.68,15.73,15.65,15.73,753000.0,12.5443,12.5843,12.5203,12.5843,753000.0
2009-08-11 12:00:00,15.73,15.75,15.67,15.73,2637000.0,12.5843,12.6003,12.5363,12.5843,2637000.0
2009-08-11 12:30:00,15.73,15.74,15.64,15.64,900800.0,12.5843,12.5923,12.5123,12.5123,900800.0
2009-08-11 13:00:00,15.64,15.7,15.63,15.67,1298600.0,12.5123,12.5603,12.5043,12.5363,1298600.0
2009-08-11 13:30:00,15.68,15.75,15.67,15.71,1474000.0,12.5443,12.6003,12.5363,12.5683,1474000.0
2009-08-11 14:00:00,15.72,15.81,15.71,15.72,2763800.0,12.5763,12.6483,12.5683,12.5763,2763800.0
2009-08-11 14:30:00,15.72,15.79,15.71,15.79,1097000.0,12.5763,12.6323,12.5683,12.6323,1097000.0
2009-08-11 15:00:00,15.79,15.88,15.79,15.84,1899600.0,12.6323,12.7043,12.6323,12.6723,1899600.0
2009-08-11 15:30:00,15.84,15.85,15.74,15.76,2663200.0,12.6723,12.6803,12.5923,12.6083,2663200.0
2009-08-12 09:30:00,15.71,15.92,15.69,15.77,1589800.0,12.5683,12.7363,12.5523,12.6163,1589800.0
2009-08-12 10:00:00,15.77,15.92,15.77,15.92,1816600.0,12.6163,12.7363,12.6163,12.7363,1816600.0
2009-08-12 10:30:00,15.92,15.97,15.85,15.97,1763800.0,12.7363,12.7763,12.6803,12.7763,1763800.0
2009-08-12 11:00:00,15.98,15.99,15.92,15.93,618000.0,12.7843,12.7923,12.7363,12.7443,618000.0
2009-08-12 11:30:00,15.93,15.95,15.9,15.92,1518800.0,12.7443,12.7603,12.7203,12.7363,1518800.0
2009-08-12 12:00:00,15.92,15.96,15.92,15.93,795000.0,12.7363,12.7683,12.7363,12.7443,795000.0
2009-08-12 12:30:00,15.93,15.96,15.9,15.96,705600.0,12.7443,12.7683,12.7203,12.7683,705600.0
2009-08-12 13:00:00,15.96,16.0,15.92,15.99,947800.0,12.7683,12.8003,12.7363,12.7923,947800.0
2009-08-12 13:30:00,15.99,15.99,15.93,15.95,534000.0,12.7923,12.7923,12.7443,12.7603,534000.0
2009-08-12 14:00:00,15.95,16.01,15.88,15.9,1225800.0,12.7603,12.8083,12.7043,12.7203,1225800.0
2009-08-12 14:30:00,15.9,16.01,15.82,15.99,1878400.0,12.7203,12.8083,12.6563,12.7923,1878400.0
2009-08-12 15:00:00,15.99,16.04,15.95,15.99,1656200.0,12.7923,12.8323,12.7603,12.7923,1656200.0
2009-08-12 15:30:00,15.99,16.05,15.87,15.88,4186800.0,12.7923,12.8403,12.6963,12.7043,4186800.0
2009-08-13 09:30:00,15.93,15.97,15.53,15.59,5463000.0,12.7443,12.7763,12.4243,12.4723,5463000.0
2009-08-13 10:00:00,15.59,15.79,15.56,15.74,3342800.0,12.4723,12.6323,12.4483,12.5923,3342800.0
2009-08-13 10:30:00,15.74,15.93,15.72,15.89,2409600.0,12.5923,12.7443,12.5763,12.7123,2409600.0
2009-08-13 11:00:00,15.89,15.9,15.65,15.65,4269600.0,12.7123,12.7203,12.5203,12.5203,4269600.0
2009-08-13 11:30:00,15.65,15.7,15.63,15.7,1552400.0,12.5203,12.5603,12.5043,12.5603,1552400.0
2009-08-13 12:00:00,15.7,15.76,15.67,15.76,965200.0,12.5603,12.6083,12.5363,12.6083,965200.0
2009-08-13 12:30:00,15.76,15.85,15.75,15.81,1873800.0,12.6083,12.6803,12.6003,12.6483,1873800.0
2009-08-13 13:00:00,15.81,15.9,15.75,15.75,2684800.0,12.6483,12.7203,12.6003,12.6003,2684800.0
2009-08-13 13:30:00,15.76,15.79,15.76,15.79,748800.0,12.6083,12.6323,12.6083,12.6323,748800.0
2009-08-13 14:00:00,15.8,15.81,15.72,15.81,1586200.0,12.6403,12.6483,12.5763,12.6483,1586200.0
2009-08-13 14:30:00,15.81,15.9,15.81,15.84,1710200.0,12.6483,12.7203,12.6483,12.6723,1710200.0
2009-08-13 15:00:00,15.84,15.92,15.84,15.9,1369600.0,12.6723,12.7363,12.6723,12.7203,1369600.0
2009-08-13 15:30:00,15.9,15.94,15.88,15.92,3058200.0,12.7203,12.7523,12.7043,12.7363,3058200.0
2009-08-14 09:30:00,15.85,15.94,15.59,15.63,5615800.0,12.6803,12.7523,12.4723,12.5043,5615800.0
2009-08-14 10:00:00,15.63,15.65,15.51,15.58,5495600.0,12.5043,12.5203,12.4083,12.4643,5495600.0
2009-08-14 10:30:00,15.58,15.68,15.54,15.6,2548200.0,12.4643,12.5443,12.4323,12.4803,2548200.0
2009-08-14 11:00:00,15.6,15.63,15.55,15.55,1346000.0,12.4803,12.5043,12.4403,12.4403,1346000.0
2009-08-14 11:30:00,15.55,15.61,15.52,15.56,888600.0,12.4403,12.4883,12.4163,12.4483,888600.0
2009-08-14 12:00:00,15.56,15.59,15.52,15.53,952000.0,12.4483,12.4723,12.4163,12.4243,952000.0
2009-08-14 12:30:00,15.52,15.56,15.48,15.55,1732600.0,12.4163,12.4483,12.3843,12.4403,1732600.0
2009-08-14 13:00:00,15.55,15.55,15.51,15.52,738600.0,12.4403,12.4403,12.4083,12.4163,738600.0
2009-08-14 13:30:00,15.52,15.53,15.51,15.52,605800.0,12.4163,12.4243,12.4083,12.4163,605800.0
2009-08-14 14:00:00,15.52,15.52,15.47,15.49,1049000.0,12.4163,12.4163,12.3763,12.3923,1049000.0
2009-08-14 14:30:00,15.49,15.52,15.47,15.49,1257000.0,12.3923,12.4163,12.3763,12.3923,1257000.0
2009-08-14 15:00:00,15.49,15.53,15.46,15.47,1543400.0,12.3923,12.4243,12.3683,12.3763,1543400.0
2009-08-14 15:30:00,15.47,15.55,15.45,15.54,6590400.0,12.3763,12.4403,12.3603,12.4323,6590400.0
2009-08-17 09:30:00,15.17,15.2,15.05,15.16,4053200.0,12.1363,12.1603,12.0403,12.1283,4053200.0
2009-08-17 10:00:00,15.15,15.21,15.08,15.15,2550600.0,12.1203,12.1683,12.0643,12.1203,2550600.0
2009-08-17 10:30:00,15.15,15.17,15.1,15.15,1244400.0,12.1203,12.1363,12.0803,12.1203,1244400.0
2009-08-17 11:00:00,15.15,15.15,15.06,15.11,2382000.0,12.1203,12.1203,12.0483,12.0883,2382000.0
2009-08-17 11:30:00,15.11,15.22,15.08,15.21,3073000.0,12.0883,12.1763,12.0643,12.1683,3073000.0
2009-08-17 12:00:00,15.21,15.24,15.17,15.18,2570000.0,12.1683,12.1923,12.1363,12.1443,2570000.0
2009-08-17 12:30:00,15.18,15.21,15.15,15.17,2364000.0,12.1443,12.1683,12.1203,12.1363,2364000.0
2009-08-17 13:00:00,15.17,15.17,15.13,15.17,1050400.0,12.1363,12.1363,12.1043,12.1363,1050400.0
2009-08-17 13:30:00,15.17,15.22,15.13,15.21,1488200.0,12.1363,12.1763,12.1043,12.1683,1488200.0
2009-08-17 14:00:00,15.21,15.21,15.14,15.15,1219800.0,12.1683,12.1683,12.1123,12.1203,1219800.0
2009-08-17 14:30:00,15.16,15.18,15.09,15.12,3400200.0,12.1283,12.1443,12.0723,12.0963,3400200.0
2009-08-17 15:00:00,15.12,15.17,15.08,15.12,3427200.0,12.0963,12.1363,12.0643,12.0963,3427200.0
2009-08-17 15:30:00,15.12,15.14,15.09,15.12,7285400.0,12.0963,12.1123,12.0723,12.0963,7285400.0
2009-08-18 09:30:00,15.25,15.35,15.08,15.11,4465600.0,12.2003,12.2803,12.0643,12.0883,4465600.0
2009-08-18 10:00:00,15.11,15.25,15.1,15.17,3501600.0,12.0883,12.2003,12.0803,12.1363,3501600.0
2009-08-18 10:30:00,15.16,15.24,15.15,15.21,1502000.0,12.1283,12.1923,12.1203,12.1683,1502000.0
2009-08-18 11:00:00,15.22,15.36,15.22,15.34,3303000.0,12.1763,12.2883,12.1763,12.2723,3303000.0
2009-08-18 11:30:00,15.34,15.4,15.31,15.33,1785600.0,12.2723,12.3203,12.2483,12.2643,1785600.0
2009-08-18 12:00:00,15.33,15.37,15.28,15.3,2640600.0,12.2643,12.2963,12.2243,12.2403,2640600.0
2009-08-18 12:30:00,15.3,15.31,15.28,15.3,1694800.0,12.2403,12.2483,12.2243,12.2403,1694800.0
2009-08-18 13:00:00,15.3,15.31,15.27,15.29,1053000.0,12.2403,12.2483,12.2163,12.2323,1053000.0
2009-08-18 13:30:00,15.29,15.31,15.26,15.31,1112400.0,12.2323,12.2483,12.2083,12.2483,1112400.0
2009-08-18 14:00:00,15.31,15.33,15.29,15.32,800000.0,12.2483,12.2643,12.2323,12.2563,800000.0
2009-08-18 14:30:00,15.32,15.35,15.3,15.32,2251200.0,12.2563,12.2803,12.2403,12.2563,2251200.0
2009-08-18 15:00:00,15.32,15.37,15.32,15.35,1155600.0,12.2563,12.2963,12.2563,12.2803,1155600.0
2009-08-18 15:30:00,15.35,15.38,15.31,15.33,3918000.0,12.2803,12.3043,12.2483,12.2643,3918000.0
2009-08-19 09:30:00,15.14,15.39,15.07,15.29,4929000.0,12.1123,12.3123,12.0563,12.2323,4929000.0
2009-08-19 10:00:00,15.3,15.47,15.3,15.37,3478400.0,12.2403,12.3763,12.2403,12.2963,3478400.0
2009-08-19 10:30:00,15.37,15.49,15.34,15.38,3310600.0,12.2963,12.3923,12.2723,12.3043,3310600.0
2009-08-19 11:00:00,15.38,15.43,15.36,15.42,975400.0,12.3043,12.3443,12.2883,12.3363,975400.0
2009-08-19 11:30:00,15.43,15.53,15.38,15.51,975000.0,12.3443,12.4243,12.3043,12.4083,975000.0
2009-08-19 12:00:00,15.51,15.61,15.49,15.59,2212400.0,12.4083,12.4883,12.3923,12.4723,2212400.0
2009-08-19 12:30:00,15.59,15.61,15.55,15.56,808400.0,12.4723,12.4883,12.4403,12.4483,808400.0
2009-08-19 13:00:00,15.56,15.61,15.52,15.59,1372400.0,12.4483,12.4883,12.4163,12.4723,1372400.0
2009-08-19 13:30:00,15.59,15.59,15.55,15.56,701400.0,12.4723,12.4723,12.4403,12.4483,701400.0
2009-08-19 14:00:00,15.56,15.58,15.52,15.53,640800.0,12.4483,12.4643,12.4163,12.4243,640800.0
2009-08-19 14:30:00,15.53,15.55,15.5,15.54,870400.0,12.4243,12.4403,12.4003,12.4323,870400.0
2009-08-19 15:00:00,15.54,15.54,15.43,15.48,1957600.0,12.4323,12.4323,12.3443,12.3843,1957600.0
2009-08-19 15:30:00,15.49,15.56,15.47,15.56,3672000.0,12.3923,12.4483,12.3763,12.4483,3672000.0
2009-08-20 09:30:00,15.47,15.65,15.47,15.54,3357400.0,12.3763,12.5203,12.3763,12.4323,3357400.0
2009-08-20 10:00:00,15.54,15.58,15.44,15.47,3479200.0,12.4323,12.4643,12.3523,12.3763,3479200.0
2009-08-20 10:30:00,15.47,15.57,15.47,15.47,2006800.0,12.3763,12.4563,12.3763,12.3763,2006800.0
2009-08-20 11:00:00,15.47,15.47,15.38,15.41,3237000.0,12.3763,12.3763,12.3043,12.3283,3237000.0
2009-08-20 11:30:00,15.41,15.45,15.4,15.43,531800.0,12.3283,12.3603,12.3203,12.3443,531800.0
2009-08-20 12:00:00,15.43,15.47,15.43,15.47,284000.0,12.3443,12.3763,12.3443,12.3763,284000.0
2009-08-20 12:30:00,15.47,15.55,15.47,15.54,1286800.0,12.3763,12.4403,12.3763,12.4323,1286800.0
2009-08-20 13:00:00,15.54,15.55,15.51,15.54,456800.0,12.4323,12.4403,12.4083,12.4323,456800.0
2009-08-20 13:30:00,15.53,15.55,15.47,15.51,1121000.0,12.4243,12.4403,12.3763,12.4083,1121000.0
2009-08-20 14:00:00,15.51,15.53,15.49,15.51,577600.0,12.4083,12.4243,12.3923,12.4083,577600.0
2009-08-20 14:30:00,15.52,15.54,15.49,15.53,671600.0,12.4163,12.4323,12.3923,12.4243,671600.0
2009-08-20 15:00:00,15.53,15.6,15.53,15.59,1511400.0,12.4243,12.4803,12.4243,12.4723,1511400.0
2009-08-20 15:30:00,15.6,15.63,15.56,15.59,2627200.0,12.4803,12.5043,12.4483,12.4723,2627200.0
2009-08-21 09:30:00,15.74,15.77,15.63,15.72,2095800.0,12.5923,12.6163,12.5043,12.5763,2095800.0
2009-08-21 10:00:00,15.72,15.9,15.72,15.86,3390600.0,12.5763,12.7203,12.5763,12.6883,3390600.0
2009-08-21 10:30:00,15.86,15.9,15.81,15.83,1609200.0,12.6883,12.7203,12.6483,12.6643,1609200.0
2009-08-21 11:00:00,15.84,15.84,15.81,15.84,443600.0,12.6723,12.6723,12.6483,12.6723,443600.0
2009-08-21 11:30:00,15.84,15.88,15.83,15.85,666200.0,12.6723,12.7043,12.6643,12.6803,666200.0
2009-08-21 12:00:00,15.86,15.87,15.84,15.86,230200.0,12.6883,12.6963,12.6723,12.6883,230200.0
2009-08-21 12:30:00,15.86,15.88,15.85,15.85,855600.0,12.6883,12.7043,12.6803,12.6803,855600.0
2009-08-21 13:00:00,15.85,15.85,15.82,15.83,377800.0,12.6803,12.6803,12.6563,12.6643,377800.0
2009-08-21 13:30:00,15.83,15.83,15.76,15.78,998800.0,12.6643,12.6643,12.6083,12.6243,998800.0
2009-08-21 14:00:00,15.78,15.8,15.75,15.79,1079400.0,12.6243,12.6403,12.6003,12.6323,1079400.0
2009-08-21 14:30:00,15.79,15.81,15.79,15.8,390000.0,12.6323,12.6483,12.6323,12.6403,390000.0
2009-08-21 15:00:00,15.81,15.87,15.8,15.86,878400.0,12.6483,12.6963,12.6403,12.6883,878400.0
2009-08-21 15:30:00,15.86,15.87,15.83,15.83,2460200.0,12.6883,12.6963,12.6643,12.6643,2460200.0
2009-08-24 09:30:00,15.94,15.95,15.7,15.76,3626400.0,12.7523,12.7603,12.5603,12.6083,3626400.0
2009-08-24 10:00:00,15.77,15.83,15.74,15.79,1669000.0,12.6163,12.6643,12.5923,12.6323,1669000.0
2009-08-24 10:30:00,15.79,15.84,15.75,15.84,914400.0,12.6323,12.6723,12.6003,12.6723,914400.0
2009-08-24 11:00:00,15.84,15.84,15.79,15.81,1170000.0,12.6723,12.6723,12.6323,12.6483,1170000.0
2009-08-24 11:30:00,15.81,15.81,15.74,15.75,700200.0,12.6483,12.6483,12.5923,12.6003,700200.0
2009-08-24 12:00:00,15.75,15.77,15.74,15.76,327000.0,12.6003,12.6163,12.5923,12.6083,327000.0
2009-08-24 12:30:00,15.76,15.79,15.76,15.78,547600.0,12.6083,12.6323,12.6083,12.6243,547600.0
2009-08-24 13:00:00,15.78,15.78,15.69,15.69,2845400.0,12.6243,12.6243,12.5523,12.5523,2845400.0
2009-08-24 13:30:00,15.69,15.76,15.69,15.72,1000800.0,12.5523,12.6083,12.5523,12.5763,1000800.0
2009-08-24 14:00:00,15.72,15.76,15.71,15.73,655000.0,12.5763,12.6083,12.5683,12.5843,655000.0
2009-08-24 14:30:00,15.72,15.73,15.69,15.71,1560600.0,12.5763,12.5843,12.5523,12.5683,1560600.0
2009-08-24 15:00:00,15.71,15.71,15.63,15.68,2374800.0,12.5683,12.5683,12.5043,12.5443,2374800.0
2009-08-24 15:30:00,15.68,15.7,15.62,15.64,2733200.0,12.5443,12.5603,12.4963,12.5123,2733200.0
2009-08-25 09:30:00,15.74,16.11,15.69,16.08,4301400.0,12.5923,12.8883,12.5523,12.8643,4301400.0
2009-08-25 10:00:00,16.07,16.22,15.92,15.93,4485600.0,12.8563,12.9763,12.7363,12.7443,4485600.0
2009-08-25 10:30:00,15.93,16.03,15.92,15.99,1059400.0,12.7443,12.8243,12.7363,12.7923,1059400.0
2009-08-25 11:00:00,16.0,16.03,15.99,16.02,713800.0,12.8003,12.8243,12.7923,12.8163,713800.0
2009-08-25 11:30:00,16.03,16.1,16.02,16.09,1776000.0,12.8243,12.8803,12.8163,12.8723,1776000.0
2009-08-25 12:00:00,16.09,16.13,16.08,16.11,889200.0,12.8723,12.9043,12.8643,12.8883,889200.0
2009-08-25 12:30:00,16.12,16.14,16.05,16.06,811200.0,12.8963,12.9123,12.8403,12.8483,811200.0
2009-08-25 13:00:00,16.06,16.09,15.96,15.99,1154000.0,12.8483,12.8723,12.7683,12.7923,1154000.0
2009-08-25 13:30:00,15.99,16.06,15.99,16.02,643400.0,12.7923,12.8483,12.7923,12.8163,643400.0
2009-08-25 14:00:00,16.02,16.09,16.0,16.06,970400.0,12.8163,12.8723,12.8003,12.8483,970400.0
2009-08-25 14:30:00,16.06,16.06,15.97,16.02,2005600.0,12.8483,12.8483,12.7763,12.8163,2005600.0
2009-08-25 15:00:00,16.03,16.07,16.01,16.05,1649800.0,12.8243,12.8563,12.8083,12.8403,1649800.0
2009-08-25 15:30:00,16.05,16.05,15.97,15.98,2483200.0,12.8403,12.8403,12.7763,12.7843,2483200.0
2009-08-26 09:30:00,16.05,16.19,15.92,16.18,4832400.0,12.8403,12.9523,12.7363,12.9443,4832400.0
2009-08-26 10:00:00,16.18,16.33,16.18,16.19,4836200.0,12.9443,13.0643,12.9443,12.9523,4836200.0
2009-08-26 10:30:00,16.19,16.3,16.16,16.18,3625200.0,12.9523,13.0403,12.9283,12.9443,3625200.0
2009-08-26 11:00:00,16.18,16.2,16.02,16.09,1903000.0,12.9443,12.9603,12.8163,12.8723,1903000.0
2009-08-26 11:30:00,16.09,16.15,16.06,16.12,582400.0,12.8723,12.9203,12.8483,12.8963,582400.0
2009-08-26 12:00:00,16.12,16.21,16.09,16.18,1303600.0,12.8963,12.9683,12.8723,12.9443,1303600.0
2009-08-26 12:30:00,16.18,16.19,16.11,16.12,244000.0,12.9443,12.9523,12.8883,12.8963,244000.0
2009-08-26 13:00:00,16.12,16.13,16.03,16.1,530600.0,12.8963,12.9043,12.8243,12.8803,530600.0
2009-08-26 13:30:00,16.09,16.16,16.08,16.16,261200.0,12.8723,12.9283,12.8643,12.9283,261200.0
2009-08-26 14:00:00,16.16,16.17,16.1,16.12,396400.0,12.9283,12.9363,12.8803,12.8963,396400.0
2009-08-26 14:30:00,16.12,16.14,16.08,16.1,873400.0,12.8963,12.9123,12.8643,12.8803,873400.0
2009-08-26 15:00:00,16.09,16.12,16.08,16.1,934000.0,12.8723,12.8963,12.8643,12.8803,934000.0
2009-08-26 15:30:00,16.09,16.13,16.08,16.11,3346600.0,12.8723,12.9043,12.8643,12.8883,3346600.0
2009-08-27 09:30:00,16.16,16.27,15.97,15.99,3916600.0,12.9283,13.0163,12.7763,12.7923,3916600.0
2009-08-27 10:00:00,15.99,16.09,15.88,16.07,2609600.0,12.7923,12.8723,12.7043,12.8563,2609600.0
2009-08-27 10:30:00,16.07,16.1,16.02,16.02,815400.0,12.8563,12.8803,12.8163,12.8163,815400.0
2009-08-27 11:00:00,16.02,16.08,15.99,16.08,733800.0,12.8163,12.8643,12.7923,12.8643,733800.0
2009-08-27 11:30:00,16.08,16.1,16.02,16.1,477000.0,12.8643,12.8803,12.8163,12.8803,477000.0
2009-08-27 12:00:00,16.1,16.16,16.05,16.16,978400.0,12.8803,12.9283,12.8403,12.9283,978400.0
2009-08-27 12:30:00,16.16,16.16,16.08,16.1,709200.0,12.9283,12.9283,12.8643,12.8803,709200.0
2009-08-27 13:00:00,16.1,16.11,16.06,16.09,334200.0,12.8803,12.8883,12.8483,12.8723,334200.0
2009-08-27 13:30:00,16.09,16.18,16.09,16.15,659600.0,12.8723,12.9443,12.8723,12.9203,659600.0
2009-08-27 14:00:00,16.16,16.22,16.16,16.21,425000.0,12.9283,12.9763,12.9283,12.9683,425000.0
2009-08-27 14:30:00,16.21,16.27,16.2,16.21,1068400.0,12.9683,13.0163,12.9603,12.9683,1068400.0
2009-08-27 15:00:00,16.21,16.24,16.18,16.18,1551400.0,12.9683,12.9923,12.9443,12.9443,1551400.0
2009-08-27 15:30:00,16.18,16.2,16.15,16.17,3203600.0,12.9443,12.9603,12.9203,12.9363,3203600.0
2009-08-28 09:30:00,16.37,16.41,16.16,16.18,4781600.0,13.0963,13.1283,12.9283,12.9443,4781600.0
2009-08-28 10:00:00,16.18,16.29,16.16,16.2,2092000.0,12.9443,13.0323,12.9283,12.9603,2092000.0
2009-08-28 10:30:00,16.2,16.25,16.14,16.17,2201400.0,12.9603,13.0003,12.9123,12.9363,2201400.0
2009-08-28 11:00:00,16.18,16.21,16.11,16.21,954400.0,12.9443,12.9683,12.8883,12.9683,954400.0
2009-08-28 11:30:00,16.21,16.28,16.21,16.25,1220800.0,12.9683,13.0243,12.9683,13.0003,1220800.0
2009-08-28 12:00:00,16.25,16.26,16.13,16.14,2200200.0,13.0003,13.0083,12.9043,12.9123,2200200.0
2009-08-28 12:30:00,16.14,16.19,16.14,16.15,643400.0,12.9123,12.9523,12.9123,12.9203,643400.0
2009-08-28 13:00:00,16.16,16.25,16.16,16.22,1966600.0,12.9283,13.0003,12.9283,12.9763,1966600.0
2009-08-28 13:30:00,16.23,16.25,16.23,16.23,769400.0,12.9843,13.0003,12.9843,12.9843,769400.0
2009-08-28 14:00:00,16.23,16.25,16.18,16.25,1557800.0,12.9843,13.0003,12.9443,13.0003,1557800.0
2009-08-28 14:30:00,16.25,16.27,16.2,16.25,328600.0,13.0003,13.0163,12.9603,13.0003,328600.0
2009-08-28 15:00:00,16.25,16.3,16.23,16.29,439400.0,13.0003,13.0403,12.9843,13.0323,439400.0
2009-08-28 15:30:00,16.29,16.31,16.24,16.29,1504600.0,13.0323,13.0483,12.9923,13.0323,1504600.0
2009-08-31 09:30:00,16.13,16.18,15.95,16.03,2391000.0,12.9043,12.9443,12.7603,12.8243,2391000.0
2009-08-31 10:00:00,16.03,16.05,15.93,15.99,1750400.0,12.8243,12.8403,12.7443,12.7923,1750400.0
2009-08-31 10:30:00,15.99,16.11,15.93,16.09,1071800.0,12.7923,12.8883,12.7443,12.8723,1071800.0
2009-08-31 11:00:00,16.08,16.09,15.99,16.02,620200.0,12.8643,12.8723,12.7923,12.8163,620200.0
2009-08-31 11:30:00,16.02,16.07,16.01,16.05,879800.0,12.8163,12.8563,12.8083,12.8403,879800.0
2009-08-31 12:00:00,16.05,16.07,16.03,16.04,479400.0,12.8403,12.8563,12.8243,12.8323,479400.0
2009-08-31 12:30:00,16.04,16.05,15.99,16.01,457200.0,12.8323,12.8403,12.7923,12.8083,457200.0
2009-08-31 13:00:00,16.02,16.02,15.97,16.0,436800.0,12.8163,12.8163,12.7763,12.8003,436800.0
2009-08-31 13:30:00,16.0,16.03,15.98,15.99,420800.0,12.8003,12.8243,12.7843,12.7923,420800.0
2009-08-31 14:00:00,15.99,16.01,15.97,16.0,350000.0,12.7923,12.8083,12.7763,12.8003,350000.0
2009-08-31 14:30:00,16.0,16.05,16.0,16.02,682800.0,12.8003,12.8403,12.8003,12.8163,682800.0
2009-08-31 15:00:00,16.02,16.03,15.96,16.0,1511200.0,12.8163,12.8243,12.7683,12.8003,1511200.0
2009-08-31 15:30:00,16.0,16.04,15.99,16.04,3023400.0,12.8003,12.8323,12.7923,12.8323,3023400.0
2009-09-01 09:30:00,15.97,16.25,15.88,16.21,5855800.0,12.7763,13.0003,12.7043,12.9683,5855800.0
2009-09-01 10:00:00,16.22,16.29,16.03,16.19,5195600.0,12.9763,13.0323,12.8243,12.9523,5195600.0
2009-09-01 10:30:00,16.19,16.22,16.07,16.07,1621200.0,12.9523,12.9763,12.8563,12.8563,1621200.0
2009-09-01 11:00:00,16.06,16.08,15.78,15.78,4084200.0,12.8483,12.8643,12.6243,12.6243,4084200.0
2009-09-01 11:30:00,15.78,15.9,15.69,15.75,4806600.0,12.6243,12.7203,12.5523,12.6003,4806600.0
2009-09-01 12:00:00,15.75,15.8,15.72,15.74,1247600.0,12.6003,12.6403,12.5763,12.5923,1247600.0
2009-09-01 12:30:00,15.74,15.82,15.72,15.77,1276800.0,12.5923,12.6563,12.5763,12.6163,1276800.0
2009-09-01 13:00:00,15.77,15.8,15.66,15.78,2377200.0,12.6163,12.6403,12.5283,12.6243,2377200.0
2009-09-01 13:30:00,15.78,15.83,15.71,15.83,2834800.0,12.6243,12.6643,12.5683,12.6643,2834800.0
2009-09-01 14:00:00,15.84,15.84,15.76,15.78,1209400.0,12.6723,12.6723,12.6083,12.6243,1209400.0
2009-09-01 14:30:00,15.78,15.79,15.72,15.74,1028800.0,12.6243,12.6323,12.5763,12.5923,1028800.0
2009-09-01 15:00:00,15.74,15.76,15.7,15.71,1126000.0,12.5923,12.6083,12.5603,12.5683,1126000.0
2009-09-01 15:30:00,15.7,15.74,15.67,15.69,3444600.0,12.5603,12.5923,12.5363,12.5523,3444600.0
2009-09-02 09:30:00,15.61,15.78,15.58,15.66,2383600.0,12.4883,12.6243,12.4643,12.5283,2383600.0
2009-09-02 10:00:00,15.65,15.72,15.62,15.63,2015800.0,12.5203,12.5763,12.4963,12.5043,2015800.0
2009-09-02 10:30:00,15.63,15.75,15.56,15.71,1918200.0,12.5043,12.6003,12.4483,12.5683,1918200.0
2009-09-02 11:00:00,15.71,15.71,15.64,15.69,1094200.0,12.5683,12.5683,12.5123,12.5523,1094200.0
2009-09-02 11:30:00,15.7,15.71,15.64,15.65,405800.0,12.5603,12.5683,12.5123,12.5203,405800.0
2009-09-02 12:00:00,15.65,15.66,15.6,15.65,935400.0,12.5203,12.5283,12.4803,12.5203,935400.0
2009-09-02 12:30:00,15.65,15.68,15.63,15.65,1220600.0,12.5203,12.5443,12.5043,12.5203,1220600.0
2009-09-02 13:00:00,15.66,15.66,15.61,15.64,983400.0,12.5283,12.5283,12.4883,12.5123,983400.0
2009-09-02 13:30:00,15.65,15.67,15.64,15.65,224400.0,12.5203,12.5363,12.5123,12.5203,224400.0
2009-09-02 14:00:00,15.65,15.68,15.63,15.68,568800.0,12.5203,12.5443,12.5043,12.5443,568800.0
2009-09-02 14:30:00,15.67,15.7,15.66,15.67,949600.0,12.5363,12.5603,12.5283,12.5363,949600.0
2009-09-02 15:00:00,15.67,15.73,15.65,15.69,749200.0,12.5363,12.5843,12.5203,12.5523,749200.0
2009-09-02 15:30:00,15.7,15.73,15.65,15.65,2159000.0,12.5603,12.5843,12.5203,12.5203,2159000.0
2009-09-03 09:30:00,15.85,15.88,15.63,15.74,4804600.0,12.6803,12.7043,12.5043,12.5923,4804600.0
2009-09-03 10:00:00,15.74,15.78,15.63,15.74,2153400.0,12.5923,12.6243,12.5043,12.5923,2153400.0
2009-09-03 10:30:00,15.74,15.78,15.71,15.74,970600.0,12.5923,12.6243,12.5683,12.5923,970600.0
2009-09-03 11:00:00,15.75,15.89,15.75,15.88,1865600.0,12.6003,12.7123,12.6003,12.7043,1865600.0
2009-09-03 11:30:00,15.87,15.89,15.81,15.85,671000.0,12.6963,12.7123,12.6483,12.6803,671000.0
2009-09-03 12:00:00,15.84,15.92,15.84,15.9,1240400.0,12.6723,12.7363,12.6723,12.7203,1240400.0
2009-09-03 12:30:00,15.9,15.9,15.85,15.86,396800.0,12.7203,12.7203,12.6803,12.6883,396800.0
2009-09-03 13:00:00,15.87,15.9,15.85,15.89,627800.0,12.6963,12.7203,12.6803,12.7123,627800.0
2009-09-03 13:30:00,15.88,15.9,15.86,15.87,333400.0,12.7043,12.7203,12.6883,12.6963,333400.0
2009-09-03 14:00:00,15.86,15.88,15.83,15.84,193000.0,12.6883,12.7043,12.6643,12.6723,193000.0
2009-09-03 14:30:00,15.84,15.9,15.8,15.88,1743200.0,12.6723,12.7203,12.6403,12.7043,1743200.0
2009-09-03 15:00:00,15.88,15.9,15.86,15.9,846000.0,12.7043,12.7203,12.6883,12.7203,846000.0
2009-09-03 15:30:00,15.9,16.04,15.9,16.0,3656600.0,12.7203,12.8323,12.7203,12.8003,3656600.0
2009-09-04 09:30:00,16.0,16.02,15.85,15.86,2118000.0,12.8003,12.8163,12.6803,12.6883,2118000.0
2009-09-04 10:00:00,15.85,16.05,15.85,16.03,1028000.0,12.6803,12.8403,12.6803,12.8243,1028000.0
2009-09-04 10:30:00,16.03,16.09,16.0,16.05,904000.0,12.8243,12.8723,12.8003,12.8403,904000.0
2009-09-04 11:00:00,16.04,16.04,15.97,15.99,822600.0,12.8323,12.8323,12.7763,12.7923,822600.0
2009-09-04 11:30:00,15.99,16.06,15.97,16.06,531600.0,12.7923,12.8483,12.7763,12.8483,531600.0
2009-09-04 12:00:00,16.06,16.15,16.06,16.11,1154800.0,12.8483,12.9203,12.8483,12.8883,1154800.0
2009-09-04 12:30:00,16.11,16.14,16.1,16.13,535800.0,12.8883,12.9123,12.8803,12.9043,535800.0
2009-09-04 13:00:00,16.13,16.19,16.1,16.15,654000.0,12.9043,12.9523,12.8803,12.9203,654000.0
2009-09-04 13:30:00,16.15,16.16,16.08,16.09,525200.0,12.9203,12.9283,12.8643,12.8723,525200.0
2009-09-04 14:00:00,16.09,16.11,16.05,16.05,757800.0,12.8723,12.8883,12.8403,12.8403,757800.0
2009-09-04 14:30:00,16.04,16.1,16.03,16.09,722800.0,12.8323,12.8803,12.8243,12.8723,722800.0
2009-09-04 15:00:00,16.09,16.09,16.03,16.08,706400.0,12.8723,12.8723,12.8243,12.8643,706400.0
2009-09-04 15:30:00,16.08,16.16,16.05,16.16,2622600.0,12.8643,12.9283,12.8403,12.9283,2622600.0
2009-09-08 09:30:00,16.35,16.41,16.2,16.2,3402200.0,13.0803,13.1283,12.9603,12.9603,3402200.0
2009-09-08 10:00:00,16.2,16.24,16.15,16.21,1583600.0,12.9603,12.9923,12.9203,12.9683,1583600.0
2009-09-08 10:30:00,16.21,16.25,16.19,16.25,977400.0,12.9683,13.0003,12.9523,13.0003,977400.0
2009-09-08 11:00:00,16.25,16.3,16.2,16.22,529200.0,13.0003,13.0403,12.9603,12.9763,529200.0
2009-09-08 11:30:00,16.22,16.22,16.12,16.2,1476000.0,12.9763,12.9763,12.8963,12.9603,1476000.0
2009-09-08 12:00:00,16.2,16.21,16.16,16.16,510000.0,12.9603,12.9683,12.9283,12.9283,510000.0
2009-09-08 12:30:00,16.17,16.19,16.17,16.17,250400.0,12.9363,12.9523,12.9363,12.9363,250400.0
2009-09-08 13:00:00,16.17,16.18,16.12,16.14,404000.0,12.9363,12.9443,12.8963,12.9123,404000.0
2009-09-08 13:30:00,16.15,16.18,16.14,16.18,343600.0,12.9203,12.9443,12.9123,12.9443,343600.0
2009-09-08 14:00:00,16.18,16.22,16.16,16.18,1313200.0,12.9443,12.9763,12.9283,12.9443,1313200.0
2009-09-08 14:30:00,16.18,16.28,16.18,16.25,918800.0,12.9443,13.0243,12.9443,13.0003,918800.0
2009-09-08 15:00:00,16.25,16.29,16.21,16.28,2868600.0,13.0003,13.0323,12.9683,13.0243,2868600.0
2009-09-08 15:30:00,16.27,16.31,16.25,16.31,2404200.0,13.0163,13.0483,13.0003,13.0483,2404200.0
2009-09-09 09:30:00,16.36,16.52,16.27,16.41,3434400.0,13.0883,13.2163,13.0163,13.1283,3434400.0
2009-09-09 10:00:00,16.41,16.55,16.4,16.5,2097400.0,13.1283,13.2403,13.1203,13.2003,2097400.0
2009-09-09 10:30:00,16.5,16.59,16.49,16.56,2060800.0,13.2003,13.2723,13.1923,13.2483,2060800.0
2009-09-09 11:00:00,16.56,16.61,16.52,16.6,925400.0,13.2483,13.2883,13.2163,13.2803,925400.0
2009-09-09 11:30:00,16.6,16.64,16.6,16.6,1507400.0,13.2803,13.3123,13.2803,13.2803,1507400.0
2009-09-09 12:00:00,16.6,16.61,16.57,16.58,401400.0,13.2803,13.2883,13.2563,13.2643,401400.0
2009-09-09 12:30:00,16.58,16.6,16.57,16.6,756200.0,13.2643,13.2803,13.2563,13.2803,756200.0
2009-09-09 13:00:00,16.6,16.64,16.56,16.59,1910200.0,13.2803,13.3123,13.2483,13.2723,1910200.0
2009-09-09 13:30:00,16.59,16.61,16.56,16.57,696000.0,13.2723,13.2883,13.2483,13.2563,696000.0
2009-09-09 14:00:00,16.57,16.59,16.46,16.51,1624200.0,13.2563,13.2723,13.1683,13.2083,1624200.0
2009-09-09 14:30:00,16.51,16.53,16.44,16.5,1707400.0,13.2083,13.2243,13.1523,13.2003,1707400.0
2009-09-09 15:00:00,16.5,16.57,16.48,16.54,1483600.0,13.2003,13.2563,13.1843,13.2323,1483600.0
2009-09-09 15:30:00,16.54,16.59,16.5,16.58,2575600.0,13.2323,13.2723,13.2003,13.2643,2575600.0
2009-09-10 09:30:00,16.6,16.65,16.4,16.57,4158200.0,13.2803,13.3203,13.1203,13.2563,4158200.0
2009-09-10 10:00:00,16.57,16.63,16.5,16.57,1849000.0,13.2563,13.3043,13.2003,13.2563,1849000.0
2009-09-10 10:30:00,16.57,16.64,16.57,16.58,1486200.0,13.2563,13.3123,13.2563,13.2643,1486200.0
2009-09-10 11:00:00,16.58,16.61,16.48,16.53,1565200.0,13.2643,13.2883,13.1843,13.2243,1565200.0
2009-09-10 11:30:00,16.53,16.57,16.52,16.54,1281400.0,13.2243,13.2563,13.2163,13.2323,1281400.0
2009-09-10 12:00:00,16.54,16.55,16.51,16.55,521000.0,13.2323,13.2403,13.2083,13.2403,521000.0
2009-09-10 12:30:00,16.55,16.6,16.55,16.59,915400.0,13.2403,13.2803,13.2403,13.2723,915400.0
2009-09-10 13:00:00,16.59,16.62,16.57,16.57,1416400.0,13.2723,13.2963,13.2563,13.2563,1416400.0
2009-09-10 13:30:00,16.57,16.66,16.55,16.65,851200.0,13.2563,13.3283,13.2403,13.3203,851200.0
2009-09-10 14:00:00,16.66,16.68,16.63,16.64,1095000.0,13.3283,13.3443,13.3043,13.3123,1095000.0
2009-09-10 14:30:00,16.64,16.65,16.61,16.63,978400.0,13.3123,13.3203,13.2883,13.3043,978400.0
2009-09-10 15:00:00,16.63,16.68,16.58,16.67,3529800.0,13.3043,13.3443,13.2643,13.3363,3529800.0
2009-09-10 15:30:00,16.67,16.68,16.64,16.68,2532000.0,13.3363,13.3443,13.3123,13.3443,2532000.0
2009-09-11 09:30:00,16.75,16.75,16.52,16.66,5356200.0,13.4003,13.4003,13.2163,13.3283,5356200.0
2009-09-11 10:00:00,16.66,16.7,16.53,16.62,3121400.0,13.3283,13.3603,13.2243,13.2963,3121400.0
2009-09-11 10:30:00,16.61,16.66,16.58,16.59,519400.0,13.2883,13.3283,13.2643,13.2723,519400.0
2009-09-11 11:00:00,16.59,16.62,16.58,16.58,944800.0,13.2723,13.2963,13.2643,13.2643,944800.0
2009-09-11 11:30:00,16.58,16.59,16.49,16.55,3399200.0,13.2643,13.2723,13.1923,13.2403,3399200.0
2009-09-11 12:00:00,16.55,16.56,16.46,16.48,1126600.0,13.2403,13.2483,13.1683,13.1843,1126600.0
2009-09-11 12:30:00,16.49,16.52,16.43,16.52,1166600.0,13.1923,13.2163,13.1443,13.2163,1166600.0
2009-09-11 13:00:00,16.52,16.55,16.48,16.48,971000.0,13.2163,13.2403,13.1843,13.1843,971000.0
2009-09-11 13:30:00,16.48,16.5,16.45,16.46,1413000.0,13.1843,13.2003,13.1603,13.1683,1413000.0
2009-09-11 14:00:00,16.46,16.55,16.46,16.51,874800.0,13.1683,13.2403,13.1683,13.2083,874800.0
2009-09-11 14:30:00,16.51,16.55,16.49,16.5,727200.0,13.2083,13.2403,13.1923,13.2003,727200.0
2009-09-11 15:00:00,16.5,16.54,16.49,16.53,842000.0,13.2003,13.2323,13.1923,13.2243,842000.0
2009-09-11 15:30:00,16.53,16.55,16.5,16.51,3047600.0,13.2243,13.2403,13.2003,13.2083,3047600.0
2009-09-14 09:30:00,16.4,16.43,16.28,16.43,4331000.0,13.1203,13.1443,13.0243,13.1443,4331000.0
2009-09-14 10:00:00,16.43,16.47,16.38,16.42,1868000.0,13.1443,13.1763,13.1043,13.1363,1868000.0
2009-09-14 10:30:00,16.42,16.56,16.41,16.51,1763200.0,13.1363,13.2483,13.1283,13.2083,1763200.0
2009-09-14 11:00:00,16.51,16.61,16.5,16.56,1596800.0,13.2083,13.2883,13.2003,13.2483,1596800.0
2009-09-14 11:30:00,16.56,16.58,16.54,16.56,318800.0,13.2483,13.2643,13.2323,13.2483,318800.0
2009-09-14 12:00:00,16.56,16.61,16.55,16.61,302200.0,13.2483,13.2883,13.2403,13.2883,302200.0
2009-09-14 12:30:00,16.61,16.61,16.58,16.61,330200.0,13.2883,13.2883,13.2643,13.2883,330200.0
2009-09-14 13:00:00,16.61,16.61,16.56,16.58,334200.0,13.2883,13.2883,13.2483,13.2643,334200.0
2009-09-14 13:30:00,16.58,16.62,16.58,16.62,716000.0,13.2643,13.2963,13.2643,13.2963,716000.0
2009-09-14 14:00:00,16.61,16.7,16.61,16.7,617200.0,13.2883,13.3603,13.2883,13.3603,617200.0
2009-09-14 14:30:00,16.7,16.71,16.68,16.69,1911000.0,13.3603,13.3683,13.3443,13.3523,1911000.0
2009-09-14 15:00:00,16.69,16.71,16.64,16.65,1546400.0,13.3523,13.3683,13.3123,13.3203,1546400.0
2009-09-14 15:30:00,16.65,16.73,16.64,16.72,4871600.0,13.3203,13.3843,13.3123,13.3763,4871600.0
2009-09-15 09:30:00,16.82,16.85,16.66,16.72,4795600.0,13.4563,13.4803,13.3283,13.3763,4795600.0
2009-09-15 10:00:00,16.73,16.73,16.47,16.66,9476400.0,13.3843,13.3843,13.1763,13.3283,9476400.0
2009-09-15 10:30:00,16.65,16.79,16.59,16.74,6826800.0,13.3203,13.4323,13.2723,13.3923,6826800.0
2009-09-15 11:00:00,16.74,16.76,16.68,16.72,2260200.0,13.3923,13.4083,13.3443,13.3763,2260200.0
2009-09-15 11:30:00,16.73,16.77,16.71,16.75,3067800.0,13.3843,13.4163,13.3683,13.4003,3067800.0
2009-09-15 12:00:00,16.74,16.75,16.72,16.74,571000.0,13.3923,13.4003,13.3763,13.3923,571000.0
2009-09-15 12:30:00,16.74,16.75,16.69,16.75,1570600.0,13.3923,13.4003,13.3523,13.4003,1570600.0
2009-09-15 13:00:00,16.74,16.81,16.73,16.77,1799400.0,13.3923,13.4483,13.3843,13.4163,1799400.0
2009-09-15 13:30:00,16.78,16.78,16.75,16.77,405400.0,13.4243,13.4243,13.4003,13.4163,405400.0
2009-09-15 14:00:00,16.77,16.8,16.73,16.79,1391200.0,13.4163,13.4403,13.3843,13.4323,1391200.0
2009-09-15 14:30:00,16.79,16.79,16.7,16.73,1804600.0,13.4323,13.4323,13.3603,13.3843,1804600.0
2009-09-15 15:00:00,16.73,16.82,16.73,16.81,1228600.0,13.3843,13.4563,13.3843,13.4483,1228600.0
2009-09-15 15:30:00,16.81,16.82,16.75,16.81,4073000.0,13.4483,13.4563,13.4003,13.4483,4073000.0
2009-09-16 09:30:00,16.86,16.95,16.75,16.79,2973800.0,13.4883,13.5603,13.4003,13.4323,2973800.0
2009-09-16 10:00:00,16.8,16.86,16.75,16.8,1754200.0,13.4403,13.4883,13.4003,13.4403,1754200.0
2009-09-16 10:30:00,16.8,16.91,16.8,16.88,1103600.0,13.4403,13.5283,13.4403,13.5043,1103600.0
2009-09-16 11:00:00,16.89,16.93,16.85,16.86,2292200.0,13.5123,13.5443,13.4803,13.4883,2292200.0
2009-09-16 11:30:00,16.86,16.96,16.86,16.93,1735400.0,13.4883,13.5683,13.4883,13.5443,1735400.0
2009-09-16 12:00:00,16.93,17.0,16.93,16.98,1304000.0,13.5443,13.6003,13.5443,13.5843,1304000.0
2009-09-16 12:30:00,16.98,16.99,16.92,16.93,1461800.0,13.5843,13.5923,13.5363,13.5443,1461800.0
2009-09-16 13:00:00,16.93,17.01,16.93,17.0,1155800.0,13.5443,13.6083,13.5443,13.6003,1155800.0
2009-09-16 13:30:00,17.0,17.02,16.98,17.01,651400.0,13.6003,13.6164,13.5843,13.6083,651400.0
2009-09-16 14:00:00,17.01,17.08,17.01,17.06,1457200.0,13.6083,13.6644,13.6083,13.6484,1457200.0
2009-09-16 14:30:00,17.06,17.06,17.0,17.0,2274200.0,13.6484,13.6484,13.6003,13.6003,2274200.0
2009-09-16 15:00:00,17.0,17.03,16.97,17.01,1664400.0,13.6003,13.6244,13.5763,13.6083,1664400.0
2009-09-16 15:30:00,17.01,17.09,16.99,17.08,3651800.0,13.6083,13.6724,13.5923,13.6644,3651800.0
2009-09-17 09:30:00,16.98,17.16,16.97,17.11,2157400.0,13.5843,13.7284,13.5763,13.6884,2157400.0
2009-09-17 10:00:00,17.12,17.18,16.95,16.97,3946200.0,13.6964,13.7444,13.5603,13.5763,3946200.0
2009-09-17 10:30:00,16.97,17.18,16.97,17.14,1991200.0,13.5763,13.7444,13.5763,13.7124,1991200.0
2009-09-17 11:00:00,17.14,17.17,17.06,17.16,1515800.0,13.7124,13.7364,13.6484,13.7284,1515800.0
2009-09-17 11:30:00,17.16,17.16,16.97,17.03,2077800.0,13.7284,13.7284,13.5763,13.6244,2077800.0
2009-09-17 12:00:00,17.04,17.05,16.93,17.0,1141400.0,13.6324,13.6404,13.5443,13.6003,1141400.0
2009-09-17 12:30:00,16.99,16.99,16.88,16.92,1829200.0,13.5923,13.5923,13.5043,13.5363,1829200.0
2009-09-17 13:00:00,16.92,16.98,16.9,16.94,689600.0,13.5363,13.5843,13.5203,13.5523,689600.0
2009-09-17 13:30:00,16.94,16.99,16.91,16.98,450800.0,13.5523,13.5923,13.5283,13.5843,450800.0
2009-09-17 14:00:00,16.97,16.98,16.95,16.98,574200.0,13.5763,13.5843,13.5603,13.5843,574200.0
2009-09-17 14:30:00,16.98,17.05,16.97,17.03,1261400.0,13.5843,13.6404,13.5763,13.6244,1261400.0
2009-09-17 15:00:00,17.03,17.07,17.0,17.03,982400.0,13.6244,13.6564,13.6003,13.6244,982400.0
2009-09-17 15:30:00,17.03,17.03,16.95,16.98,2170400.0,13.6244,13.6244,13.5603,13.5843,2170400.0
2009-09-18 09:30:00,17.03,17.06,16.89,16.92,1738200.0,13.6508,13.6748,13.5386,13.5626,1738200.0
2009-09-18 10:00:00,16.93,17.0,16.86,16.96,2306600.0,13.5706,13.6268,13.5145,13.5947,2306600.0
2009-09-18 10:30:00,16.97,17.07,16.96,17.04,1435600.0,13.6027,13.6829,13.5947,13.6588,1435600.0
2009-09-18 11:00:00,17.05,17.06,17.0,17.0,637400.0,13.6668,13.6748,13.6268,13.6268,637400.0
2009-09-18 11:30:00,17.0,17.06,16.96,17.02,1005200.0,13.6268,13.6748,13.5947,13.6428,1005200.0
2009-09-18 12:00:00,17.02,17.05,16.98,17.05,350400.0,13.6428,13.6668,13.6107,13.6668,350400.0
2009-09-18 12:30:00,17.05,17.13,17.05,17.12,530200.0,13.6668,13.731,13.6668,13.7229,530200.0
2009-09-18 13:00:00,17.12,17.13,17.1,17.11,235000.0,13.7229,13.731,13.7069,13.7149,235000.0
2009-09-18 13:30:00,17.11,17.15,17.1,17.12,677800.0,13.7149,13.747,13.7069,13.7229,677800.0
2009-09-18 14:00:00,17.12,17.18,17.12,17.18,786000.0,13.7229,13.771,13.7229,13.771,786000.0
2009-09-18 14:30:00,17.18,17.18,17.11,17.16,1276600.0,13.771,13.771,13.7149,13.755,1276600.0
2009-09-18 15:00:00,17.16,17.2,17.15,17.19,1183600.0,13.755,13.7871,13.747,13.7791,1183600.0
2009-09-18 15:30:00,17.18,17.2,17.11,17.15,2464600.0,13.771,13.7871,13.7149,13.747,2464600.0
2009-09-21 09:30:00,17.01,17.09,16.92,16.94,2835400.0,13.6348,13.6989,13.5626,13.5787,2835400.0
2009-09-21 10:00:00,16.95,17.05,16.91,17.05,1791000.0,13.5867,13.6668,13.5546,13.6668,1791000.0
2009-09-21 10:30:00,17.05,17.06,16.95,17.04,1191600.0,13.6668,13.6748,13.5867,13.6588,1191600.0
2009-09-21 11:00:00,17.04,17.23,17.02,17.17,1709800.0,13.6588,13.8111,13.6428,13.763,1709800.0
2009-09-21 11:30:00,17.18,17.27,17.15,17.16,1780600.0,13.771,13.8432,13.747,13.755,1780600.0
2009-09-21 12:00:00,17.16,17.17,17.13,17.16,483800.0,13.755,13.763,13.731,13.755,483800.0
2009-09-21 12:30:00,17.15,17.16,17.1,17.11,374400.0,13.747,13.755,13.7069,13.7149,374400.0
2009-09-21 13:00:00,17.11,17.11,17.06,17.11,667600.0,13.7149,13.7149,13.6748,13.7149,667600.0
2009-09-21 13:30:00,17.11,17.11,17.09,17.11,412000.0,13.7149,13.7149,13.6989,13.7149,412000.0
2009-09-21 14:00:00,17.11,17.14,17.08,17.09,756200.0,13.7149,13.739,13.6909,13.6989,756200.0
2009-09-21 14:30:00,17.09,17.17,17.09,17.14,776600.0,13.6989,13.763,13.6989,13.739,776600.0
2009-09-21 15:00:00,17.14,17.2,17.13,17.15,1283000.0,13.739,13.7871,13.731,13.747,1283000.0
2009-09-21 15:30:00,17.15,17.15,17.09,17.13,2293400.0,13.747,13.747,13.6989,13.731,2293400.0
2009-09-22 09:30:00,17.27,17.36,17.24,17.31,4021400.0,13.8432,13.9153,13.8191,13.8752,4021400.0
2009-09-22 10:00:00,17.31,17.31,17.22,17.23,2615000.0,13.8752,13.8752,13.8031,13.8111,2615000.0
2009-09-22 10:30:00,17.24,17.28,17.16,17.24,1340000.0,13.8191,13.8512,13.755,13.8191,1340000.0
2009-09-22 11:00:00,17.24,17.29,17.22,17.26,1013800.0,13.8191,13.8592,13.8031,13.8352,1013800.0
2009-09-22 11:30:00,17.26,17.29,17.25,17.29,1068200.0,13.8352,13.8592,13.8271,13.8592,1068200.0
2009-09-22 12:00:00,17.29,17.37,17.29,17.34,1099600.0,13.8592,13.9233,13.8592,13.8993,1099600.0
2009-09-22 12:30:00,17.34,17.35,17.27,17.29,1163600.0,13.8993,13.9073,13.8432,13.8592,1163600.0
2009-09-22 13:00:00,17.29,17.35,17.26,17.28,807000.0,13.8592,13.9073,13.8352,13.8512,807000.0
2009-09-22 13:30:00,17.28,17.3,17.26,17.27,432600.0,13.8512,13.8672,13.8352,13.8432,432600.0
2009-09-22 14:00:00,17.27,17.3,17.25,17.26,1746600.0,13.8432,13.8672,13.8271,13.8352,1746600.0
2009-09-22 14:30:00,17.27,17.32,17.25,17.31,1257200.0,13.8432,13.8833,13.8271,13.8752,1257200.0
2009-09-22 15:00:00,17.31,17.32,17.26,17.31,1809800.0,13.8752,13.8833,13.8352,13.8752,1809800.0
2009-09-22 15:30:00,17.3,17.32,17.26,17.27,2168800.0,13.8672,13.8833,13.8352,13.8432,2168800.0
2009-09-23 09:30:00,17.33,17.33,17.18,17.18,2401400.0,13.8913,13.8913,13.771,13.771,2401400.0
2009-09-23 10:00:00,17.18,17.26,17.16,17.25,1893800.0,13.771,13.8352,13.755,13.8271,1893800.0
2009-09-23 10:30:00,17.25,17.29,17.15,17.21,1497800.0,13.8271,13.8592,13.747,13.7951,1497800.0
2009-09-23 11:00:00,17.21,17.21,17.13,17.18,738800.0,13.7951,13.7951,13.731,13.771,738800.0
2009-09-23 11:30:00,17.19,17.22,17.17,17.2,537400.0,13.7791,13.8031,13.763,13.7871,537400.0
2009-09-23 12:00:00,17.2,17.24,17.2,17.22,409600.0,13.7871,13.8191,13.7871,13.8031,409600.0
2009-09-23 12:30:00,17.23,17.24,17.2,17.23,313600.0,13.8111,13.8191,13.7871,13.8111,313600.0
2009-09-23 13:00:00,17.23,17.24,17.19,17.19,251200.0,13.8111,13.8191,13.7791,13.7791,251200.0
2009-09-23 13:30:00,17.2,17.24,17.2,17.23,140200.0,13.7871,13.8191,13.7871,13.8111,140200.0
2009-09-23 14:00:00,17.23,17.32,17.21,17.31,1373800.0,13.8111,13.8833,13.7951,13.8752,1373800.0
2009-09-23 14:30:00,17.31,17.36,17.2,17.22,2832000.0,13.8752,13.9153,13.7871,13.8031,2832000.0
2009-09-23 15:00:00,17.23,17.3,17.14,17.14,3031600.0,13.8111,13.8672,13.739,13.739,3031600.0
2009-09-23 15:30:00,17.14,17.16,17.02,17.02,4879800.0,13.739,13.755,13.6428,13.6428,4879800.0
2009-09-24 09:30:00,17.08,17.1,16.92,17.03,2760000.0,13.6909,13.7069,13.5626,13.6508,2760000.0
2009-09-24 10:00:00,17.03,17.03,16.77,16.78,5719600.0,13.6508,13.6508,13.4424,13.4504,5719600.0
2009-09-24 10:30:00,16.78,16.79,16.7,16.77,3065200.0,13.4504,13.4584,13.3863,13.4424,3065200.0
2009-09-24 11:00:00,16.77,16.86,16.77,16.82,983600.0,13.4424,13.5145,13.4424,13.4825,983600.0
2009-09-24 11:30:00,16.82,16.86,16.77,16.8,1205200.0,13.4825,13.5145,13.4424,13.4664,1205200.0
2009-09-24 12:00:00,16.8,16.82,16.77,16.78,831600.0,13.4664,13.4825,13.4424,13.4504,831600.0
2009-09-24 12:30:00,16.78,16.8,16.74,16.75,1357000.0,13.4504,13.4664,13.4183,13.4264,1357000.0
2009-09-24 13:00:00,16.75,16.83,16.75,16.79,747800.0,13.4264,13.4905,13.4264,13.4584,747800.0
2009-09-24 13:30:00,16.79,16.79,16.72,16.75,1201000.0,13.4584,13.4584,13.4023,13.4264,1201000.0
2009-09-24 14:00:00,16.75,16.78,16.73,16.74,871000.0,13.4264,13.4504,13.4103,13.4183,871000.0
2009-09-24 14:30:00,16.74,16.85,16.74,16.83,1316000.0,13.4183,13.5065,13.4183,13.4905,1316000.0
2009-09-24 15:00:00,16.83,16.86,16.8,16.83,1884200.0,13.4905,13.5145,13.4664,13.4905,1884200.0
2009-09-24 15:30:00,16.83,16.85,16.78,16.82,3007200.0,13.4905,13.5065,13.4504,13.4825,3007200.0
2009-09-25 09:30:00,16.75,16.94,16.73,16.87,3734200.0,13.4264,13.5787,13.4103,13.5225,3734200.0
2009-09-25 10:00:00,16.86,16.89,16.77,16.79,2674200.0,13.5145,13.5386,13.4424,13.4584,2674200.0
2009-09-25 10:30:00,16.79,16.83,16.73,16.75,2505800.0,13.4584,13.4905,13.4103,13.4264,2505800.0
2009-09-25 11:00:00,16.75,16.82,16.72,16.74,1194200.0,13.4264,13.4825,13.4023,13.4183,1194200.0
2009-09-25 11:30:00,16.74,16.78,16.71,16.72,1365200.0,13.4183,13.4504,13.3943,13.4023,1365200.0
2009-09-25 12:00:00,16.71,16.77,16.67,16.7,1944600.0,13.3943,13.4424,13.3622,13.3863,1944600.0
2009-09-25 12:30:00,16.71,16.72,16.68,16.68,288000.0,13.3943,13.4023,13.3703,13.3703,288000.0
2009-09-25 13:00:00,16.68,16.7,16.65,16.69,958200.0,13.3703,13.3863,13.3462,13.3783,958200.0
2009-09-25 13:30:00,16.7,16.81,16.67,16.81,960400.0,13.3863,13.4745,13.3622,13.4745,960400.0
2009-09-25 14:00:00,16.81,16.81,16.73,16.73,1380000.0,13.4745,13.4745,13.4103,13.4103,1380000.0
2009-09-25 14:30:00,16.73,16.86,16.72,16.85,1709800.0,13.4103,13.5145,13.4023,13.5065,1709800.0
2009-09-25 15:00:00,16.85,16.85,16.79,16.8,667800.0,13.5065,13.5065,13.4584,13.4664,667800.0
2009-09-25 15:30:00,16.8,16.81,16.73,16.74,2467600.0,13.4664,13.4745,13.4103,13.4183,2467600.0
2009-09-28 09:30:00,16.79,16.98,16.74,16.96,1426400.0,13.4584,13.6107,13.4183,13.5947,1426400.0
2009-09-28 10:00:00,16.96,17.03,16.96,16.99,895600.0,13.5947,13.6508,13.5947,13.6187,895600.0
2009-09-28 10:30:00,16.99,17.04,16.99,17.01,400800.0,13.6187,13.6588,13.6187,13.6348,400800.0
2009-09-28 11:00:00,17.01,17.05,16.99,17.0,772000.0,13.6348,13.6668,13.6187,13.6268,772000.0
2009-09-28 11:30:00,17.0,17.05,17.0,17.03,395400.0,13.6268,13.6668,13.6268,13.6508,395400.0
2009-09-28 12:00:00,17.03,17.07,17.03,17.05,904400.0,13.6508,13.6829,13.6508,13.6668,904400.0
2009-09-28 12:30:00,17.05,17.06,17.03,17.03,298400.0,13.6668,13.6748,13.6508,13.6508,298400.0
2009-09-28 13:00:00,17.04,17.09,17.04,17.08,467200.0,13.6588,13.6989,13.6588,13.6909,467200.0
2009-09-28 13:30:00,17.08,17.11,17.06,17.08,2250000.0,13.6909,13.7149,13.6748,13.6909,2250000.0
2009-09-28 14:00:00,17.09,17.1,17.03,17.05,856000.0,13.6989,13.7069,13.6508,13.6668,856000.0
2009-09-28 14:30:00,17.04,17.05,17.02,17.04,525800.0,13.6588,13.6668,13.6428,13.6588,525800.0
2009-09-28 15:00:00,17.03,17.05,17.0,17.04,1354200.0,13.6508,13.6668,13.6268,13.6588,1354200.0
2009-09-28 15:30:00,17.03,17.04,17.0,17.04,2155800.0,13.6508,13.6588,13.6268,13.6588,2155800.0
2009-09-29 09:30:00,17.1,17.29,17.03,17.27,2401000.0,13.7069,13.8592,13.6508,13.8432,2401000.0
2009-09-29 10:00:00,17.26,17.27,17.03,17.14,4861600.0,13.8352,13.8432,13.6508,13.739,4861600.0
2009-09-29 10:30:00,17.14,17.23,17.08,17.1,1562000.0,13.739,13.8111,13.6909,13.7069,1562000.0
2009-09-29 11:00:00,17.1,17.13,17.06,17.11,909800.0,13.7069,13.731,13.6748,13.7149,909800.0
2009-09-29 11:30:00,17.12,17.15,17.07,17.13,716000.0,13.7229,13.747,13.6829,13.731,716000.0
2009-09-29 12:00:00,17.13,17.17,17.1,17.14,695400.0,13.731,13.763,13.7069,13.739,695400.0
2009-09-29 12:30:00,17.14,17.23,17.13,17.2,555600.0,13.739,13.8111,13.731,13.7871,555600.0
2009-09-29 13:00:00,17.2,17.25,17.2,17.22,566000.0,13.7871,13.8271,13.7871,13.8031,566000.0
2009-09-29 13:30:00,17.23,17.24,17.2,17.22,367800.0,13.8111,13.8191,13.7871,13.8031,367800.0
2009-09-29 14:00:00,17.22,17.22,17.17,17.18,224400.0,13.8031,13.8031,13.763,13.771,224400.0
2009-09-29 14:30:00,17.18,17.22,17.14,17.17,1012600.0,13.771,13.8031,13.739,13.763,1012600.0
2009-09-29 15:00:00,17.17,17.21,17.17,17.2,958800.0,13.763,13.7951,13.763,13.7871,958800.0
2009-09-29 15:30:00,17.19,17.22,17.15,17.15,2764800.0,13.7791,13.8031,13.747,13.747,2764800.0
2009-09-30 09:30:00,17.18,17.22,16.84,16.89,3386600.0,13.771,13.8031,13.4985,13.5386,3386600.0
2009-09-30 10:00:00,16.88,17.0,16.87,16.95,1965400.0,13.5306,13.6268,13.5225,13.5867,1965400.0
2009-09-30 10:30:00,16.95,16.99,16.87,16.9,2054400.0,13.5867,13.6187,13.5225,13.5466,2054400.0
2009-09-30 11:00:00,16.9,16.98,16.89,16.96,1563800.0,13.5466,13.6107,13.5386,13.5947,1563800.0
2009-09-30 11:30:00,16.96,17.05,16.92,17.03,1208800.0,13.5947,13.6668,13.5626,13.6508,1208800.0
2009-09-30 12:00:00,17.02,17.05,16.98,17.03,1397000.0,13.6428,13.6668,13.6107,13.6508,1397000.0
2009-09-30 12:30:00,17.04,17.18,17.04,17.17,2224800.0,13.6588,13.771,13.6588,13.763,2224800.0
2009-09-30 13:00:00,17.17,17.25,17.15,17.2,1734000.0,13.763,13.8271,13.747,13.7871,1734000.0
2009-09-30 13:30:00,17.2,17.2,17.11,17.12,802200.0,13.7871,13.7871,13.7149,13.7229,802200.0
2009-09-30 14:00:00,17.12,17.16,17.1,17.14,608800.0,13.7229,13.755,13.7069,13.739,608800.0
2009-09-30 14:30:00,17.14,17.22,17.1,17.1,1260800.0,13.739,13.8031,13.7069,13.7069,1260800.0
2009-09-30 15:00:00,17.1,17.1,17.0,17.04,2662600.0,13.7069,13.7069,13.6268,13.6588,2662600.0
2009-09-30 15:30:00,17.04,17.13,17.02,17.09,3084000.0,13.6588,13.731,13.6428,13.6989,3084000.0
2009-10-01 09:30:00,16.97,17.02,16.9,16.93,2544600.0,13.6027,13.6428,13.5466,13.5706,2544600.0
2009-10-01 10:00:00,16.93,17.0,16.71,16.78,5585200.0,13.5706,13.6268,13.3943,13.4504,5585200.0
2009-10-01 10:30:00,16.77,16.84,16.73,16.81,2145400.0,13.4424,13.4985,13.4103,13.4745,2145400.0
2009-10-01 11:00:00,16.81,16.81,16.55,16.55,3544400.0,13.4745,13.4745,13.266,13.266,3544400.0
2009-10-01 11:30:00,16.56,16.64,16.54,16.64,2794800.0,13.2741,13.3382,13.258,13.3382,2794800.0
2009-10-01 12:00:00,16.64,16.71,16.61,16.71,1050000.0,13.3382,13.3943,13.3141,13.3943,1050000.0
2009-10-01 12:30:00,16.71,16.74,16.66,16.66,889400.0,13.3943,13.4183,13.3542,13.3542,889400.0
2009-10-01 13:00:00,16.66,16.66,16.58,16.59,1323000.0,13.3542,13.3542,13.2901,13.2981,1323000.0
2009-10-01 13:30:00,16.59,16.69,16.58,16.67,1695000.0,13.2981,13.3783,13.2901,13.3622,1695000.0
2009-10-01 14:00:00,16.67,16.81,16.67,16.78,2547600.0,13.3622,13.4745,13.3622,13.4504,2547600.0
2009-10-01 14:30:00,16.78,16.78,16.68,16.68,1546200.0,13.4504,13.4504,13.3703,13.3703,1546200.0
2009-10-01 15:00:00,16.68,16.71,16.65,16.66,1339800.0,13.3703,13.3943,13.3462,13.3542,1339800.0
2009-10-01 15:30:00,16.66,16.71,16.58,16.59,5381800.0,13.3542,13.3943,13.2901,13.2981,5381800.0
2009-10-02 09:30:00,16.4,16.57,16.4,16.47,3141000.0,13.1458,13.2821,13.1458,13.2019,3141000.0
2009-10-02 10:00:00,16.47,16.56,16.43,16.55,2549400.0,13.2019,13.2741,13.1699,13.266,2549400.0
2009-10-02 10:30:00,16.55,16.61,16.43,16.49,2037600.0,13.266,13.3141,13.1699,13.218,2037600.0
2009-10-02 11:00:00,16.49,16.5,16.4,16.45,1672000.0,13.218,13.226,13.1458,13.1859,1672000.0
2009-10-02 11:30:00,16.46,16.5,16.41,16.45,1702800.0,13.1939,13.226,13.1538,13.1859,1702800.0
2009-10-02 12:00:00,16.45,16.5,16.43,16.5,1509600.0,13.1859,13.226,13.1699,13.226,1509600.0
2009-10-02 12:30:00,16.5,16.51,16.42,16.5,724600.0,13.226,13.234,13.1618,13.226,724600.0
2009-10-02 13:00:00,16.5,16.59,16.5,16.57,1982200.0,13.226,13.2981,13.226,13.2821,1982200.0
2009-10-02 13:30:00,16.57,16.58,16.52,16.53,501600.0,13.2821,13.2901,13.242,13.25,501600.0
2009-10-02 14:00:00,16.53,16.56,16.49,16.54,629000.0,13.25,13.2741,13.218,13.258,629000.0
2009-10-02 14:30:00,16.54,16.56,16.51,16.52,930200.0,13.258,13.2741,13.234,13.242,930200.0
2009-10-02 15:00:00,16.52,16.53,16.47,16.48,798000.0,13.242,13.25,13.2019,13.2099,798000.0
2009-10-02 15:30:00,16.48,16.5,16.41,16.43,3643800.0,13.2099,13.226,13.1538,13.1699,3643800.0
2009-10-05 09:30:00,16.41,16.81,16.41,16.74,5163000.0,13.1538,13.4745,13.1538,13.4183,5163000.0
2009-10-05 10:00:00,16.74,16.8,16.61,16.74,2917000.0,13.4183,13.4664,13.3141,13.4183,2917000.0
2009-10-05 10:30:00,16.75,16.79,16.7,16.78,1560400.0,13.4264,13.4584,13.3863,13.4504,1560400.0
2009-10-05 11:00:00,16.77,16.79,16.72,16.72,1038000.0,13.4424,13.4584,13.4023,13.4023,1038000.0
2009-10-05 11:30:00,16.72,16.79,16.67,16.77,1123200.0,13.4023,13.4584,13.3622,13.4424,1123200.0
2009-10-05 12:00:00,16.77,16.79,16.72,16.74,611600.0,13.4424,13.4584,13.4023,13.4183,611600.0
2009-10-05 12:30:00,16.73,16.82,16.72,16.81,1335800.0,13.4103,13.4825,13.4023,13.4745,1335800.0
2009-10-05 13:00:00,16.8,16.82,16.8,16.8,400000.0,13.4664,13.4825,13.4664,13.4664,400000.0
2009-10-05 13:30:00,16.8,16.82,16.76,16.81,784200.0,13.4664,13.4825,13.4344,13.4745,784200.0
2009-10-05 14:00:00,16.81,16.82,16.75,16.78,1586000.0,13.4745,13.4825,13.4264,13.4504,1586000.0
2009-10-05 14:30:00,16.79,16.93,16.78,16.89,2371200.0,13.4584,13.5706,13.4504,13.5386,2371200.0
2009-10-05 15:00:00,16.9,16.92,16.86,16.88,1410400.0,13.5466,13.5626,13.5145,13.5306,1410400.0
2009-10-05 15:30:00,16.88,16.89,16.85,16.87,2934000.0,13.5306,13.5386,13.5065,13.5225,2934000.0
2009-10-06 09:30:00,17.04,17.25,17.02,17.22,4243400.0,13.6588,13.8271,13.6428,13.8031,4243400.0
2009-10-06 10:00:00,17.22,17.28,17.18,17.18,1988200.0,13.8031,13.8512,13.771,13.771,1988200.0
2009-10-06 10:30:00,17.18,17.27,17.15,17.26,1142400.0,13.771,13.8432,13.747,13.8352,1142400.0
2009-10-06 11:00:00,17.26,17.36,17.25,17.28,2044600.0,13.8352,13.9153,13.8271,13.8512,2044600.0
2009-10-06 11:30:00,17.28,17.32,17.24,17.25,828200.0,13.8512,13.8833,13.8191,13.8271,828200.0
2009-10-06 12:00:00,17.25,17.31,17.25,17.29,258400.0,13.8271,13.8752,13.8271,13.8592,258400.0
2009-10-06 12:30:00,17.3,17.35,17.24,17.24,1849800.0,13.8672,13.9073,13.8191,13.8191,1849800.0
2009-10-06 13:00:00,17.24,17.33,17.2,17.31,1587400.0,13.8191,13.8913,13.7871,13.8752,1587400.0
2009-10-06 13:30:00,17.31,17.32,17.2,17.24,1651800.0,13.8752,13.8833,13.7871,13.8191,1651800.0
2009-10-06 14:00:00,17.24,17.24,17.14,17.14,4101600.0,13.8191,13.8191,13.739,13.739,4101600.0
2009-10-06 14:30:00,17.14,17.25,17.13,17.23,2111200.0,13.739,13.8271,13.731,13.8111,2111200.0
2009-10-06 15:00:00,17.23,17.31,17.22,17.29,2356600.0,13.8111,13.8752,13.8031,13.8592,2356600.0
2009-10-06 15:30:00,17.29,17.32,17.24,17.31,3974600.0,13.8592,13.8833,13.8191,13.8752,3974600.0
2009-10-07 09:30:00,17.39,17.45,17.24,17.31,2966000.0,13.9394,13.9875,13.8191,13.8752,2966000.0
2009-10-07 10:00:00,17.31,17.41,17.27,17.38,964000.0,13.8752,13.9554,13.8432,13.9314,964000.0
2009-10-07 10:30:00,17.37,17.38,17.3,17.36,990600.0,13.9233,13.9314,13.8672,13.9153,990600.0
2009-10-07 11:00:00,17.36,17.41,17.3,17.31,729800.0,13.9153,13.9554,13.8672,13.8752,729800.0
2009-10-07 11:30:00,17.31,17.35,17.27,17.3,1007200.0,13.8752,13.9073,13.8432,13.8672,1007200.0
2009-10-07 12:00:00,17.3,17.35,17.29,17.34,362200.0,13.8672,13.9073,13.8592,13.8993,362200.0
2009-10-07 12:30:00,17.33,17.34,17.28,17.32,526600.0,13.8913,13.8993,13.8512,13.8833,526600.0
2009-10-07 13:00:00,17.32,17.33,17.27,17.28,671000.0,13.8833,13.8913,13.8432,13.8512,671000.0
2009-10-07 13:30:00,17.27,17.3,17.27,17.29,646600.0,13.8432,13.8672,13.8432,13.8592,646600.0
2009-10-07 14:00:00,17.3,17.3,17.24,17.27,888000.0,13.8672,13.8672,13.8191,13.8432,888000.0
2009-10-07 14:30:00,17.27,17.3,17.25,17.3,692800.0,13.8432,13.8672,13.8271,13.8672,692800.0
2009-10-07 15:00:00,17.3,17.33,17.27,17.32,1589800.0,13.8672,13.8913,13.8432,13.8833,1589800.0
2009-10-07 15:30:00,17.32,17.36,17.31,17.36,3469400.0,13.8833,13.9153,13.8752,13.9153,3469400.0
2009-10-08 09:30:00,17.45,17.63,17.41,17.5,8390200.0,13.9875,14.1317,13.9554,14.0275,8390200.0
2009-10-08 10:00:00,17.5,17.58,17.36,17.56,5836000.0,14.0275,14.0917,13.9153,14.0756,5836000.0
2009-10-08 10:30:00,17.56,17.59,17.5,17.58,1391800.0,14.0756,14.0997,14.0275,14.0917,1391800.0
2009-10-08 11:00:00,17.58,17.7,17.54,17.68,2995000.0,14.0917,14.1879,14.0596,14.1718,2995000.0
2009-10-08 11:30:00,17.68,17.75,17.68,17.72,1889400.0,14.1718,14.2279,14.1718,14.2039,1889400.0
2009-10-08 12:00:00,17.72,17.72,17.64,17.71,1521600.0,14.2039,14.2039,14.1398,14.1959,1521600.0
2009-10-08 12:30:00,17.71,17.72,17.66,17.68,930800.0,14.1959,14.2039,14.1558,14.1718,930800.0
2009-10-08 13:00:00,17.68,17.68,17.58,17.62,2316800.0,14.1718,14.1718,14.0917,14.1237,2316800.0
2009-10-08 13:30:00,17.62,17.65,17.53,17.64,1740600.0,14.1237,14.1478,14.0516,14.1398,1740600.0
2009-10-08 14:00:00,17.64,17.65,17.57,17.59,533000.0,14.1398,14.1478,14.0837,14.0997,533000.0
2009-10-08 14:30:00,17.6,17.66,17.59,17.64,1085000.0,14.1077,14.1558,14.0997,14.1398,1085000.0
2009-10-08 15:00:00,17.64,17.67,17.61,17.62,1113200.0,14.1398,14.1638,14.1157,14.1237,1113200.0
2009-10-08 15:30:00,17.62,17.62,17.56,17.59,3483400.0,14.1237,14.1237,14.0756,14.0997,3483400.0
2009-10-09 09:30:00,17.65,17.65,17.45,17.6,2361400.0,14.1478,14.1478,13.9875,14.1077,2361400.0
2009-10-09 10:00:00,17.6,17.61,17.5,17.59,1565000.0,14.1077,14.1157,14.0275,14.0997,1565000.0
2009-10-09 10:30:00,17.59,17.6,17.48,17.57,1496800.0,14.0997,14.1077,14.0115,14.0837,1496800.0
2009-10-09 11:00:00,17.56,17.58,17.54,17.55,687600.0,14.0756,14.0917,14.0596,14.0676,687600.0
2009-10-09 11:30:00,17.55,17.57,17.49,17.51,881600.0,14.0676,14.0837,14.0195,14.0356,881600.0
2009-10-09 12:00:00,17.51,17.52,17.43,17.48,2874600.0,14.0356,14.0436,13.9714,14.0115,2874600.0
2009-10-09 12:30:00,17.48,17.56,17.46,17.55,1400000.0,14.0115,14.0756,13.9955,14.0676,1400000.0
2009-10-09 13:00:00,17.55,17.58,17.55,17.57,609800.0,14.0676,14.0917,14.0676,14.0837,609800.0
2009-10-09 13:30:00,17.56,17.57,17.53,17.54,299600.0,14.0756,14.0837,14.0516,14.0596,299600.0
2009-10-09 14:00:00,17.54,17.54,17.51,17.53,686200.0,14.0596,14.0596,14.0356,14.0516,686200.0
2009-10-09 14:30:00,17.54,17.61,17.53,17.61,961400.0,14.0596,14.1157,14.0516,14.1157,961400.0
2009-10-09 15:00:00,17.61,17.67,17.6,17.65,2212200.0,14.1157,14.1638,14.1077,14.1478,2212200.0
2009-10-09 15:30:00,17.65,17.65,17.61,17.63,2192200.0,14.1478,14.1478,14.1157,14.1317,2192200.0
2009-10-12 09:30:00,17.75,17.86,17.72,17.84,2182200.0,14.2279,14.3161,14.2039,14.3001,2182200.0
2009-10-12 10:00:00,17.84,17.88,17.8,17.82,1361800.0,14.3001,14.3321,14.268,14.284,1361800.0
2009-10-12 10:30:00,17.82,17.86,17.81,17.85,805800.0,14.284,14.3161,14.276,14.3081,805800.0
2009-10-12 11:00:00,17.85,17.88,17.84,17.84,500800.0,14.3081,14.3321,14.3001,14.3001,500800.0
2009-10-12 11:30:00,17.84,17.85,17.79,17.8,844400.0,14.3001,14.3081,14.26,14.268,844400.0
2009-10-12 12:00:00,17.8,17.84,17.78,17.81,460600.0,14.268,14.3001,14.252,14.276,460600.0
2009-10-12 12:30:00,17.81,17.84,17.8,17.84,278800.0,14.276,14.3001,14.268,14.3001,278800.0
2009-10-12 13:00:00,17.84,17.84,17.83,17.83,338200.0,14.3001,14.3001,14.2921,14.2921,338200.0
2009-10-12 13:30:00,17.83,17.84,17.81,17.83,412400.0,14.2921,14.3001,14.276,14.2921,412400.0
2009-10-12 14:00:00,17.83,17.83,17.69,17.71,1581800.0,14.2921,14.2921,14.1798,14.1959,1581800.0
2009-10-12 14:30:00,17.71,17.71,17.65,17.7,1225200.0,14.1959,14.1959,14.1478,14.1879,1225200.0
2009-10-12 15:00:00,17.71,17.75,17.7,17.75,478400.0,14.1959,14.2279,14.1879,14.2279,478400.0
2009-10-12 15:30:00,17.75,17.77,17.71,17.73,1697800.0,14.2279,14.244,14.1959,14.2119,1697800.0
2009-10-13 09:30:00,17.63,17.79,17.62,17.69,2102200.0,14.1317,14.26,14.1237,14.1798,2102200.0
2009-10-13 10:00:00,17.68,17.73,17.64,17.71,2161400.0,14.1718,14.2119,14.1398,14.1959,2161400.0
2009-10-13 10:30:00,17.71,17.73,17.65,17.72,1519800.0,14.1959,14.2119,14.1478,14.2039,1519800.0
2009-10-13 11:00:00,17.72,17.72,17.65,17.7,728200.0,14.2039,14.2039,14.1478,14.1879,728200.0
2009-10-13 11:30:00,17.7,17.79,17.7,17.75,1445000.0,14.1879,14.26,14.1879,14.2279,1445000.0
2009-10-13 12:00:00,17.75,17.77,17.7,17.71,728600.0,14.2279,14.244,14.1879,14.1959,728600.0
2009-10-13 12:30:00,17.71,17.73,17.7,17.71,129600.0,14.1959,14.2119,14.1879,14.1959,129600.0
2009-10-13 13:00:00,17.71,17.75,17.71,17.73,253000.0,14.1959,14.2279,14.1959,14.2119,253000.0
2009-10-13 13:30:00,17.72,17.73,17.67,17.7,408000.0,14.2039,14.2119,14.1638,14.1879,408000.0
2009-10-13 14:00:00,17.7,17.71,17.63,17.69,797400.0,14.1879,14.1959,14.1317,14.1798,797400.0
2009-10-13 14:30:00,17.68,17.72,17.67,17.68,599200.0,14.1718,14.2039,14.1638,14.1718,599200.0
2009-10-13 15:00:00,17.68,17.74,17.68,17.71,705600.0,14.1718,14.2199,14.1718,14.1959,705600.0
2009-10-13 15:30:00,17.71,17.71,17.67,17.7,2148400.0,14.1959,14.1959,14.1638,14.1879,2148400.0
2009-10-14 09:30:00,17.93,18.03,17.86,17.99,5039400.0,14.3722,14.4524,14.3161,14.4203,5039400.0
2009-10-14 10:00:00,17.99,18.0,17.88,17.9,2564600.0,14.4203,14.4283,14.3321,14.3482,2564600.0
2009-10-14 10:30:00,17.9,17.96,17.88,17.94,850200.0,14.3482,14.3963,14.3321,14.3802,850200.0
2009-10-14 11:00:00,17.95,18.0,17.94,17.98,1525600.0,14.3882,14.4283,14.3802,14.4123,1525600.0
2009-10-14 11:30:00,17.98,18.01,17.97,17.98,713400.0,14.4123,14.4363,14.4043,14.4123,713400.0
2009-10-14 12:00:00,17.98,18.02,17.97,17.99,960400.0,14.4123,14.4444,14.4043,14.4203,960400.0
2009-10-14 12:30:00,17.99,18.0,17.96,17.98,696200.0,14.4203,14.4283,14.3963,14.4123,696200.0
2009-10-14 13:00:00,17.98,18.05,17.98,18.0,966600.0,14.4123,14.4684,14.4123,14.4283,966600.0
2009-10-14 13:30:00,18.01,18.05,18.0,18.01,960600.0,14.4363,14.4684,14.4283,14.4363,960600.0
2009-10-14 14:00:00,18.02,18.09,18.0,18.05,1714400.0,14.4444,14.5005,14.4283,14.4684,1714400.0
2009-10-14 14:30:00,18.04,18.07,18.03,18.06,693000.0,14.4604,14.4844,14.4524,14.4764,693000.0
2009-10-14 15:00:00,18.06,18.16,18.06,18.16,2261200.0,14.4764,14.5566,14.4764,14.5566,2261200.0
2009-10-14 15:30:00,18.15,18.16,18.11,18.12,4615200.0,14.5486,14.5566,14.5165,14.5245,4615200.0
2009-10-15 09:30:00,18.05,18.3,17.99,18.3,2707800.0,14.4684,14.6688,14.4203,14.6688,2707800.0
2009-10-15 10:00:00,18.29,18.31,18.19,18.21,1785600.0,14.6608,14.6768,14.5806,14.5967,1785600.0
2009-10-15 10:30:00,18.22,18.23,18.11,18.18,2091800.0,14.6047,14.6127,14.5165,14.5726,2091800.0
2009-10-15 11:00:00,18.19,18.21,18.11,18.14,888600.0,14.5806,14.5967,14.5165,14.5405,888600.0
2009-10-15 11:30:00,18.14,18.16,18.12,18.13,813600.0,14.5405,14.5566,14.5245,14.5325,813600.0
2009-10-15 12:00:00,18.14,18.2,18.13,18.15,1117800.0,14.5405,14.5886,14.5325,14.5486,1117800.0
2009-10-15 12:30:00,18.15,18.15,18.11,18.11,795600.0,14.5486,14.5486,14.5165,14.5165,795600.0
2009-10-15 13:00:00,18.11,18.13,18.09,18.11,882400.0,14.5165,14.5325,14.5005,14.5165,882400.0
2009-10-15 13:30:00,18.11,18.14,18.1,18.11,813600.0,14.5165,14.5405,14.5085,14.5165,813600.0
2009-10-15 14:00:00,18.11,18.15,18.1,18.12,1275200.0,14.5165,14.5486,14.5085,14.5245,1275200.0
2009-10-15 14:30:00,18.13,18.21,18.12,18.2,808000.0,14.5325,14.5967,14.5245,14.5886,808000.0
2009-10-15 15:00:00,18.2,18.24,18.17,18.17,1390000.0,14.5886,14.6207,14.5646,14.5646,1390000.0
2009-10-15 15:30:00,18.17,18.24,18.17,18.23,1982600.0,14.5646,14.6207,14.5646,14.6127,1982600.0
2009-10-16 09:30:00,18.08,18.17,17.99,18.02,3054000.0,14.4925,14.5646,14.4203,14.4444,3054000.0
2009-10-16 10:00:00,18.0,18.03,17.9,17.98,2698400.0,14.4283,14.4524,14.3482,14.4123,2698400.0
2009-10-16 10:30:00,17.98,18.03,17.97,17.99,869200.0,14.4123,14.4524,14.4043,14.4203,869200.0
2009-10-16 11:00:00,18.0,18.09,17.99,18.06,1009400.0,14.4283,14.5005,14.4203,14.4764,1009400.0
2009-10-16 11:30:00,18.06,18.06,17.99,18.03,437000.0,14.4764,14.4764,14.4203,14.4524,437000.0
2009-10-16 12:00:00,18.03,18.05,18.01,18.02,462600.0,14.4524,14.4684,14.4363,14.4444,462600.0
2009-10-16 12:30:00,18.02,18.09,18.02,18.09,424800.0,14.4444,14.5005,14.4444,14.5005,424800.0
2009-10-16 13:00:00,18.09,18.25,18.08,18.25,1807000.0,14.5005,14.6287,14.4925,14.6287,1807000.0
2009-10-16 13:30:00,18.24,18.27,18.21,18.22,1152400.0,14.6207,14.6448,14.5967,14.6047,1152400.0
2009-10-16 14:00:00,18.22,18.22,18.15,18.19,952400.0,14.6047,14.6047,14.5486,14.5806,952400.0
2009-10-16 14:30:00,18.18,18.2,18.15,18.16,689800.0,14.5726,14.5886,14.5486,14.5566,689800.0
2009-10-16 15:00:00,18.16,18.21,18.16,18.2,690800.0,14.5566,14.5967,14.5566,14.5886,690800.0
2009-10-16 15:30:00,18.2,18.25,18.12,18.14,2763800.0,14.5886,14.6287,14.5245,14.5405,2763800.0
2009-10-19 09:30:00,18.24,18.3,18.15,18.18,1723000.0,14.6207,14.6688,14.5486,14.5726,1723000.0
2009-10-19 10:00:00,18.18,18.42,18.18,18.38,2541000.0,14.5726,14.765,14.5726,14.7329,2541000.0
2009-10-19 10:30:00,18.38,18.5,18.35,18.43,2114400.0,14.7329,14.8291,14.7089,14.773,2114400.0
2009-10-19 11:00:00,18.43,18.46,18.39,18.46,685400.0,14.773,14.7971,14.7409,14.7971,685400.0
2009-10-19 11:30:00,18.46,18.52,18.46,18.48,721000.0,14.7971,14.8451,14.7971,14.8131,721000.0
2009-10-19 12:00:00,18.49,18.49,18.43,18.43,335000.0,14.8211,14.8211,14.773,14.773,335000.0
2009-10-19 12:30:00,18.43,18.45,18.41,18.43,403800.0,14.773,14.789,14.757,14.773,403800.0
2009-10-19 13:00:00,18.43,18.43,18.38,18.4,733800.0,14.773,14.773,14.7329,14.749,733800.0
2009-10-19 13:30:00,18.4,18.47,18.38,18.39,808600.0,14.749,14.8051,14.7329,14.7409,808600.0
2009-10-19 14:00:00,18.39,18.44,18.39,18.42,589800.0,14.7409,14.781,14.7409,14.765,589800.0
2009-10-19 14:30:00,18.42,18.43,18.36,18.41,816400.0,14.765,14.773,14.7169,14.757,816400.0
2009-10-19 15:00:00,18.42,18.43,18.37,18.38,1003800.0,14.765,14.773,14.7249,14.7329,1003800.0
2009-10-19 15:30:00,18.38,18.41,18.37,18.38,2890200.0,14.7329,14.757,14.7249,14.7329,2890200.0
2009-10-20 09:30:00,18.39,18.41,18.21,18.28,2891200.0,14.7409,14.757,14.5967,14.6528,2891200.0
2009-10-20 10:00:00,18.28,18.31,18.15,18.21,2399800.0,14.6528,14.6768,14.5486,14.5967,2399800.0
2009-10-20 10:30:00,18.21,18.29,18.2,18.23,1079200.0,14.5967,14.6608,14.5886,14.6127,1079200.0
2009-10-20 11:00:00,18.23,18.27,18.2,18.21,822600.0,14.6127,14.6448,14.5886,14.5967,822600.0
2009-10-20 11:30:00,18.22,18.22,18.1,18.17,1630800.0,14.6047,14.6047,14.5085,14.5646,1630800.0
2009-10-20 12:00:00,18.17,18.18,18.07,18.09,1078600.0,14.5646,14.5726,14.4844,14.5005,1078600.0
2009-10-20 12:30:00,18.08,18.11,18.04,18.09,873400.0,14.4925,14.5165,14.4604,14.5005,873400.0
2009-10-20 13:00:00,18.09,18.18,18.09,18.14,703800.0,14.5005,14.5726,14.5005,14.5405,703800.0
2009-10-20 13:30:00,18.15,18.16,18.08,18.08,809800.0,14.5486,14.5566,14.4925,14.4925,809800.0
2009-10-20 14:00:00,18.08,18.21,18.08,18.18,1561800.0,14.4925,14.5967,14.4925,14.5726,1561800.0
2009-10-20 14:30:00,18.18,18.24,18.17,18.22,1699800.0,14.5726,14.6207,14.5646,14.6047,1699800.0
2009-10-20 15:00:00,18.22,18.25,18.16,18.18,1764400.0,14.6047,14.6287,14.5566,14.5726,1764400.0
2009-10-20 15:30:00,18.18,18.22,18.16,18.16,2176600.0,14.5726,14.6047,14.5566,14.5566,2176600.0
2009-10-21 09:30:00,18.13,18.41,18.11,18.34,3256400.0,14.5325,14.757,14.5165,14.7009,3256400.0
2009-10-21 10:00:00,18.34,18.45,18.34,18.39,1460400.0,14.7009,14.789,14.7009,14.7409,1460400.0
2009-10-21 10:30:00,18.4,18.43,18.34,18.35,1579600.0,14.749,14.773,14.7009,14.7089,1579600.0
2009-10-21 11:00:00,18.36,18.37,18.3,18.36,1344800.0,14.7169,14.7249,14.6688,14.7169,1344800.0
2009-10-21 11:30:00,18.36,18.36,18.23,18.25,979200.0,14.7169,14.7169,14.6127,14.6287,979200.0
2009-10-21 12:00:00,18.25,18.3,18.21,18.25,1537600.0,14.6287,14.6688,14.5967,14.6287,1537600.0
2009-10-21 12:30:00,18.25,18.3,18.24,18.28,576800.0,14.6287,14.6688,14.6207,14.6528,576800.0
2009-10-21 13:00:00,18.28,18.3,18.25,18.29,1357200.0,14.6528,14.6688,14.6287,14.6608,1357200.0
2009-10-21 13:30:00,18.29,18.29,18.22,18.26,1422400.0,14.6608,14.6608,14.6047,14.6367,1422400.0
2009-10-21 14:00:00,18.26,18.27,18.11,18.13,2286400.0,14.6367,14.6448,14.5165,14.5325,2286400.0
2009-10-21 14:30:00,18.13,18.16,18.06,18.12,2546400.0,14.5325,14.5566,14.4764,14.5245,2546400.0
2009-10-21 15:00:00,18.12,18.14,17.92,17.94,3660000.0,14.5245,14.5405,14.3642,14.3802,3660000.0
2009-10-21 15:30:00,17.93,17.95,17.77,17.78,7692600.0,14.3722,14.3882,14.244,14.252,7692600.0
2009-10-22 09:30:00,17.8,18.04,17.78,17.84,5589800.0,14.268,14.4604,14.252,14.3001,5589800.0
2009-10-22 10:00:00,17.83,17.97,17.77,17.89,2588400.0,14.2921,14.4043,14.244,14.3402,2588400.0
2009-10-22 10:30:00,17.89,17.96,17.84,17.96,2213800.0,14.3402,14.3963,14.3001,14.3963,2213800.0
2009-10-22 11:00:00,17.96,18.04,17.93,17.99,1345200.0,14.3963,14.4604,14.3722,14.4203,1345200.0
2009-10-22 11:30:00,17.99,18.02,17.94,17.98,940800.0,14.4203,14.4444,14.3802,14.4123,940800.0
2009-10-22 12:00:00,17.98,18.0,17.93,17.93,840800.0,14.4123,14.4283,14.3722,14.3722,840800.0
2009-10-22 12:30:00,17.93,18.0,17.93,18.0,1161600.0,14.3722,14.4283,14.3722,14.4283,1161600.0
2009-10-22 13:00:00,18.0,18.04,17.99,18.03,1330200.0,14.4283,14.4604,14.4203,14.4524,1330200.0
2009-10-22 13:30:00,18.03,18.07,18.0,18.05,1727000.0,14.4524,14.4844,14.4283,14.4684,1727000.0
2009-10-22 14:00:00,18.05,18.25,18.05,18.22,9293800.0,14.4684,14.6287,14.4684,14.6047,9293800.0
2009-10-22 14:30:00,18.22,18.25,18.18,18.23,2470400.0,14.6047,14.6287,14.5726,14.6127,2470400.0
2009-10-22 15:00:00,18.22,18.32,18.21,18.3,2464800.0,14.6047,14.6848,14.5967,14.6688,2464800.0
2009-10-22 15:30:00,18.3,18.3,18.23,18.25,3804000.0,14.6688,14.6688,14.6127,14.6287,3804000.0
2009-10-23 09:30:00,18.4,18.43,18.21,18.29,4032000.0,14.749,14.773,14.5967,14.6608,4032000.0
2009-10-23 10:00:00,18.29,18.38,18.15,18.3,2810200.0,14.6608,14.7329,14.5486,14.6688,2810200.0
2009-10-23 10:30:00,18.29,18.29,18.05,18.09,2317200.0,14.6608,14.6608,14.4684,14.5005,2317200.0
2009-10-23 11:00:00,18.09,18.14,17.99,18.08,1925000.0,14.5005,14.5405,14.4203,14.4925,1925000.0
2009-10-23 11:30:00,18.09,18.15,18.05,18.11,1063000.0,14.5005,14.5486,14.4684,14.5165,1063000.0
2009-10-23 12:00:00,18.1,18.16,18.05,18.11,1628600.0,14.5085,14.5566,14.4684,14.5165,1628600.0
2009-10-23 12:30:00,18.11,18.16,18.07,18.09,1490200.0,14.5165,14.5566,14.4844,14.5005,1490200.0
2009-10-23 13:00:00,18.09,18.13,18.04,18.05,817000.0,14.5005,14.5325,14.4604,14.4684,817000.0
2009-10-23 13:30:00,18.05,18.07,17.98,18.05,1337600.0,14.4684,14.4844,14.4123,14.4684,1337600.0
2009-10-23 14:00:00,18.04,18.13,17.98,18.09,1422200.0,14.4604,14.5325,14.4123,14.5005,1422200.0
2009-10-23 14:30:00,18.09,18.15,18.06,18.08,983000.0,14.5005,14.5486,14.4764,14.4925,983000.0
2009-10-23 15:00:00,18.08,18.11,18.03,18.07,1607400.0,14.4925,14.5165,14.4524,14.4844,1607400.0
2009-10-23 15:30:00,18.07,18.08,18.0,18.04,3320600.0,14.4844,14.4925,14.4283,14.4604,3320600.0
2009-10-26 09:30:00,18.1,18.41,18.05,18.38,2355800.0,14.5085,14.757,14.4684,14.7329,2355800.0
2009-10-26 10:00:00,18.38,18.41,18.29,18.34,1761000.0,14.7329,14.757,14.6608,14.7009,1761000.0
2009-10-26 10:30:00,18.34,18.38,18.27,18.32,1592800.0,14.7009,14.7329,14.6448,14.6848,1592800.0
2009-10-26 11:00:00,18.33,18.35,18.22,18.23,1779200.0,14.6928,14.7089,14.6047,14.6127,1779200.0
2009-10-26 11:30:00,18.23,18.23,18.01,18.01,3704800.0,14.6127,14.6127,14.4363,14.4363,3704800.0
2009-10-26 12:00:00,18.01,18.14,17.93,18.08,1691800.0,14.4363,14.5405,14.3722,14.4925,1691800.0
2009-10-26 12:30:00,18.09,18.14,18.04,18.09,759000.0,14.5005,14.5405,14.4604,14.5005,759000.0
2009-10-26 13:00:00,18.09,18.11,18.04,18.09,1333200.0,14.5005,14.5165,14.4604,14.5005,1333200.0
2009-10-26 13:30:00,18.09,18.15,18.06,18.11,959000.0,14.5005,14.5486,14.4764,14.5165,959000.0
2009-10-26 14:00:00,18.11,18.15,18.05,18.1,943600.0,14.5165,14.5486,14.4684,14.5085,943600.0
2009-10-26 14:30:00,18.1,18.11,18.03,18.07,833000.0,14.5085,14.5165,14.4524,14.4844,833000.0
2009-10-26 15:00:00,18.07,18.09,17.99,18.02,871400.0,14.4844,14.5005,14.4203,14.4444,871400.0
2009-10-26 15:30:00,18.02,18.11,18.0,18.07,3203000.0,14.4444,14.5165,14.4283,14.4844,3203000.0
2009-10-27 09:30:00,18.0,18.04,17.84,17.84,6662600.0,14.4283,14.4604,14.3001,14.3001,6662600.0
2009-10-27 10:00:00,17.85,17.86,17.63,17.85,5129400.0,14.3081,14.3161,14.1317,14.3081,5129400.0
2009-10-27 10:30:00,17.86,18.02,17.75,17.84,4360800.0,14.3161,14.4444,14.2279,14.3001,4360800.0
2009-10-27 11:00:00,17.84,17.86,17.68,17.77,2094200.0,14.3001,14.3161,14.1718,14.244,2094200.0
2009-10-27 11:30:00,17.77,17.77,17.58,17.64,3931000.0,14.244,14.244,14.0917,14.1398,3931000.0
2009-10-27 12:00:00,17.64,17.66,17.57,17.6,2810000.0,14.1398,14.1558,14.0837,14.1077,2810000.0
2009-10-27 12:30:00,17.6,17.61,17.48,17.48,3890800.0,14.1077,14.1157,14.0115,14.0115,3890800.0
2009-10-27 13:00:00,17.47,17.53,17.4,17.45,5988400.0,14.0035,14.0516,13.9474,13.9875,5988400.0
2009-10-27 13:30:00,17.45,17.56,17.41,17.53,5089200.0,13.9875,14.0756,13.9554,14.0516,5089200.0
2009-10-27 14:00:00,17.53,17.61,17.47,17.58,1892600.0,14.0516,14.1157,14.0035,14.0917,1892600.0
2009-10-27 14:30:00,17.58,17.7,17.57,17.64,3705800.0,14.0917,14.1879,14.0837,14.1398,3705800.0
2009-10-27 15:00:00,17.64,17.66,17.58,17.61,1479800.0,14.1398,14.1558,14.0917,14.1157,1479800.0
2009-10-27 15:30:00,17.61,17.62,17.52,17.52,5085600.0,14.1157,14.1237,14.0436,14.0436,5085600.0
2009-10-28 09:30:00,17.5,17.6,17.42,17.51,3365600.0,14.0275,14.1077,13.9634,14.0356,3365600.0
2009-10-28 10:00:00,17.5,17.5,17.34,17.34,3393800.0,14.0275,14.0275,13.8993,13.8993,3393800.0
2009-10-28 10:30:00,17.34,17.4,17.16,17.26,3819000.0,13.8993,13.9474,13.755,13.8352,3819000.0
2009-10-28 11:00:00,17.26,17.29,17.21,17.29,1657400.0,13.8352,13.8592,13.7951,13.8592,1657400.0
2009-10-28 11:30:00,17.29,17.3,17.21,17.25,772400.0,13.8592,13.8672,13.7951,13.8271,772400.0
2009-10-28 12:00:00,17.25,17.28,17.17,17.22,1370000.0,13.8271,13.8512,13.763,13.8031,1370000.0
2009-10-28 12:30:00,17.22,17.23,17.08,17.09,1946600.0,13.8031,13.8111,13.6909,13.6989,1946600.0
2009-10-28 13:00:00,17.09,17.28,17.05,17.2,3097600.0,13.6989,13.8512,13.6668,13.7871,3097600.0
2009-10-28 13:30:00,17.2,17.21,17.14,17.14,657200.0,13.7871,13.7951,13.739,13.739,657200.0
2009-10-28 14:00:00,17.14,17.14,17.03,17.04,6543600.0,13.739,13.739,13.6508,13.6588,6543600.0
2009-10-28 14:30:00,17.04,17.06,16.98,16.99,2605400.0,13.6588,13.6748,13.6107,13.6187,2605400.0
2009-10-28 15:00:00,16.99,17.04,16.95,16.96,3541400.0,13.6187,13.6588,13.5867,13.5947,3541400.0
2009-10-28 15:30:00,16.96,16.99,16.88,16.93,5130600.0,13.5947,13.6187,13.5306,13.5706,5130600.0
2009-10-29 09:30:00,17.11,17.25,17.0,17.14,5343400.0,13.7149,13.8271,13.6268,13.739,5343400.0
2009-10-29 10:00:00,17.14,17.32,17.1,17.22,2210000.0,13.739,13.8833,13.7069,13.8031,2210000.0
2009-10-29 10:30:00,17.23,17.3,17.17,17.3,2188600.0,13.8111,13.8672,13.763,13.8672,2188600.0
2009-10-29 11:00:00,17.3,17.41,17.29,17.38,1789000.0,13.8672,13.9554,13.8592,13.9314,1789000.0
2009-10-29 11:30:00,17.38,17.41,17.3,17.33,853600.0,13.9314,13.9554,13.8672,13.8913,853600.0
2009-10-29 12:00:00,17.33,17.43,17.32,17.41,1039400.0,13.8913,13.9714,13.8833,13.9554,1039400.0
2009-10-29 12:30:00,17.41,17.48,17.41,17.43,958200.0,13.9554,14.0115,13.9554,13.9714,958200.0
2009-10-29 13:00:00,17.43,17.43,17.34,17.36,969400.0,13.9714,13.9714,13.8993,13.9153,969400.0
2009-10-29 13:30:00,17.36,17.44,17.36,17.4,788000.0,13.9153,13.9794,13.9153,13.9474,788000.0
2009-10-29 14:00:00,17.41,17.41,17.32,17.37,691400.0,13.9554,13.9554,13.8833,13.9233,691400.0
2009-10-29 14:30:00,17.36,17.43,17.36,17.41,855400.0,13.9153,13.9714,13.9153,13.9554,855400.0
2009-10-29 15:00:00,17.41,17.46,17.39,17.41,1386400.0,13.9554,13.9955,13.9394,13.9554,1386400.0
2009-10-29 15:30:00,17.41,17.43,17.32,17.38,3856600.0,13.9554,13.9714,13.8833,13.9314,3856600.0
2009-10-30 09:30:00,17.32,17.41,17.2,17.21,3920200.0,13.8833,13.9554,13.7871,13.7951,3920200.0
2009-10-30 10:00:00,17.22,17.34,17.21,17.24,1944200.0,13.8031,13.8993,13.7951,13.8191,1944200.0
2009-10-30 10:30:00,17.24,17.31,17.15,17.28,1533200.0,13.8191,13.8752,13.747,13.8512,1533200.0
2009-10-30 11:00:00,17.27,17.29,17.18,17.18,815000.0,13.8432,13.8592,13.771,13.771,815000.0
2009-10-30 11:30:00,17.18,17.2,17.05,17.09,1491200.0,13.771,13.7871,13.6668,13.6989,1491200.0
2009-10-30 12:00:00,17.09,17.17,17.02,17.06,2107400.0,13.6989,13.763,13.6428,13.6748,2107400.0
2009-10-30 12:30:00,17.06,17.14,16.97,16.98,1563800.0,13.6748,13.739,13.6027,13.6107,1563800.0
2009-10-30 13:00:00,16.98,17.07,16.92,16.95,1126000.0,13.6107,13.6829,13.5626,13.5867,1126000.0
2009-10-30 13:30:00,16.95,16.96,16.86,16.88,2660800.0,13.5867,13.5947,13.5145,13.5306,2660800.0
2009-10-30 14:00:00,16.88,17.02,16.87,17.0,2041600.0,13.5306,13.6428,13.5225,13.6268,2041600.0
2009-10-30 14:30:00,17.0,17.0,16.88,16.95,3038200.0,13.6268,13.6268,13.5306,13.5867,3038200.0
2009-10-30 15:00:00,16.93,16.93,16.8,16.86,2227400.0,13.5706,13.5706,13.4664,13.5145,2227400.0
2009-10-30 15:30:00,16.86,16.97,16.85,16.86,4614000.0,13.5145,13.6027,13.5065,13.5145,4614000.0
2009-11-02 09:30:00,17.0,17.08,16.66,16.75,5756200.0,13.6268,13.6909,13.3542,13.4264,5756200.0
2009-11-02 10:00:00,16.77,17.17,16.77,17.13,6120000.0,13.4424,13.763,13.4424,13.731,6120000.0
2009-11-02 10:30:00,17.14,17.18,17.0,17.02,2610600.0,13.739,13.771,13.6268,13.6428,2610600.0
2009-11-02 11:00:00,17.01,17.2,16.99,17.1,2703600.0,13.6348,13.7871,13.6187,13.7069,2703600.0
2009-11-02 11:30:00,17.11,17.16,17.07,17.1,1489800.0,13.7149,13.755,13.6829,13.7069,1489800.0
2009-11-02 12:00:00,17.1,17.11,17.02,17.03,1104600.0,13.7069,13.7149,13.6428,13.6508,1104600.0
2009-11-02 12:30:00,17.02,17.05,16.79,16.8,3095200.0,13.6428,13.6668,13.4584,13.4664,3095200.0
2009-11-02 13:00:00,16.8,17.0,16.78,16.95,1777800.0,13.4664,13.6268,13.4504,13.5867,1777800.0
2009-11-02 13:30:00,16.94,16.94,16.75,16.75,2561400.0,13.5787,13.5787,13.4264,13.4264,2561400.0
2009-11-02 14:00:00,16.75,16.91,16.7,16.91,1385600.0,13.4264,13.5546,13.3863,13.5546,1385600.0
2009-11-02 14:30:00,16.91,16.97,16.83,16.9,1736600.0,13.5546,13.6027,13.4905,13.5466,1736600.0
2009-11-02 15:00:00,16.9,16.97,16.84,16.91,2771600.0,13.5466,13.6027,13.4985,13.5546,2771600.0
2009-11-02 15:30:00,16.91,17.05,16.9,17.04,3699000.0,13.5546,13.6668,13.5466,13.6588,3699000.0
2009-11-03 09:30:00,16.88,17.17,16.79,17.07,3109000.0,13.5306,13.763,13.4584,13.6829,3109000.0
2009-11-03 10:00:00,17.07,17.13,16.73,16.75,4743000.0,13.6829,13.731,13.4103,13.4264,4743000.0
2009-11-03 10:30:00,16.74,16.95,16.73,16.94,2943600.0,13.4183,13.5867,13.4103,13.5787,2943600.0
2009-11-03 11:00:00,16.93,16.99,16.88,16.93,1993200.0,13.5706,13.6187,13.5306,13.5706,1993200.0
2009-11-03 11:30:00,16.93,16.97,16.85,16.92,730600.0,13.5706,13.6027,13.5065,13.5626,730600.0
2009-11-03 12:00:00,16.92,16.98,16.88,16.94,1306800.0,13.5626,13.6107,13.5306,13.5787,1306800.0
2009-11-03 12:30:00,16.95,17.08,16.94,17.0,1348600.0,13.5867,13.6909,13.5787,13.6268,1348600.0
2009-11-03 13:00:00,16.99,17.05,16.96,17.02,853400.0,13.6187,13.6668,13.5947,13.6428,853400.0
2009-11-03 13:30:00,17.02,17.12,17.0,17.12,1047800.0,13.6428,13.7229,13.6268,13.7229,1047800.0
2009-11-03 14:00:00,17.12,17.16,17.11,17.13,982800.0,13.7229,13.755,13.7149,13.731,982800.0
2009-11-03 14:30:00,17.13,17.18,17.05,17.09,1080800.0,13.731,13.771,13.6668,13.6989,1080800.0
2009-11-03 15:00:00,17.1,17.15,17.06,17.15,1925800.0,13.7069,13.747,13.6748,13.747,1925800.0
2009-11-03 15:30:00,17.15,17.19,17.13,17.17,3182400.0,13.747,13.7791,13.731,13.763,3182400.0
2009-11-04 09:30:00,17.26,17.31,17.09,17.19,2533800.0,13.8352,13.8752,13.6989,13.7791,2533800.0
2009-11-04 10:00:00,17.19,17.32,17.12,17.29,3522000.0,13.7791,13.8833,13.7229,13.8592,3522000.0
2009-11-04 10:30:00,17.29,17.4,17.25,17.4,2045000.0,13.8592,13.9474,13.8271,13.9474,2045000.0
2009-11-04 11:00:00,17.4,17.4,17.32,17.33,966200.0,13.9474,13.9474,13.8833,13.8913,966200.0
2009-11-04 11:30:00,17.32,17.32,17.23,17.23,792000.0,13.8833,13.8833,13.8111,13.8111,792000.0
2009-11-04 12:00:00,17.23,17.27,17.19,17.24,1527000.0,13.8111,13.8432,13.7791,13.8191,1527000.0
2009-11-04 12:30:00,17.24,17.35,17.23,17.25,1171200.0,13.8191,13.9073,13.8111,13.8271,1171200.0
2009-11-04 13:00:00,17.25,17.3,17.21,17.25,735600.0,13.8271,13.8672,13.7951,13.8271,735600.0
2009-11-04 13:30:00,17.24,17.28,17.23,17.25,627800.0,13.8191,13.8512,13.8111,13.8271,627800.0
2009-11-04 14:00:00,17.25,17.38,17.18,17.21,3267000.0,13.8271,13.9314,13.771,13.7951,3267000.0
2009-11-04 14:30:00,17.21,17.39,17.18,17.35,3463200.0,13.7951,13.9394,13.771,13.9073,3463200.0
2009-11-04 15:00:00,17.34,17.34,17.24,17.3,1978800.0,13.8993,13.8993,13.8191,13.8672,1978800.0
2009-11-04 15:30:00,17.3,17.3,17.07,17.11,4735400.0,13.8672,13.8672,13.6829,13.7149,4735400.0
2009-11-05 09:30:00,16.95,17.01,16.75,17.0,6148200.0,13.5867,13.6348,13.4264,13.6268,6148200.0
2009-11-05 10:00:00,16.99,17.07,16.91,16.96,2965000.0,13.6187,13.6829,13.5546,13.5947,2965000.0
2009-11-05 10:30:00,16.97,17.22,16.96,17.16,3247400.0,13.6027,13.8031,13.5947,13.755,3247400.0
2009-11-05 11:00:00,17.16,17.2,17.11,17.11,1352400.0,13.755,13.7871,13.7149,13.7149,1352400.0
2009-11-05 11:30:00,17.11,17.12,16.97,17.0,1636000.0,13.7149,13.7229,13.6027,13.6268,1636000.0
2009-11-05 12:00:00,17.01,17.04,16.96,16.99,1010000.0,13.6348,13.6588,13.5947,13.6187,1010000.0
2009-11-05 12:30:00,16.99,17.13,16.98,17.13,1461800.0,13.6187,13.731,13.6107,13.731,1461800.0
2009-11-05 13:00:00,17.13,17.14,17.09,17.1,1244000.0,13.731,13.739,13.6989,13.7069,1244000.0
2009-11-05 13:30:00,17.1,17.16,17.06,17.06,1747400.0,13.7069,13.755,13.6748,13.6748,1747400.0
2009-11-05 14:00:00,17.06,17.09,17.04,17.06,1678000.0,13.6748,13.6989,13.6588,13.6748,1678000.0
2009-11-05 14:30:00,17.06,17.14,17.05,17.11,820800.0,13.6748,13.739,13.6668,13.7149,820800.0
2009-11-05 15:00:00,17.12,17.13,17.07,17.09,664800.0,13.7229,13.731,13.6829,13.6989,664800.0
2009-11-05 15:30:00,17.09,17.15,17.07,17.11,3854600.0,13.6989,13.747,13.6829,13.7149,3854600.0
2009-11-06 09:30:00,17.03,17.4,16.98,17.27,3802400.0,13.6508,13.9474,13.6107,13.8432,3802400.0
2009-11-06 10:00:00,17.27,17.29,17.08,17.08,1973800.0,13.8432,13.8592,13.6909,13.6909,1973800.0
2009-11-06 10:30:00,17.08,17.13,16.97,17.12,2382800.0,13.6909,13.731,13.6027,13.7229,2382800.0
2009-11-06 11:00:00,17.12,17.2,17.11,17.18,880800.0,13.7229,13.7871,13.7149,13.771,880800.0
2009-11-06 11:30:00,17.18,17.27,17.16,17.18,874000.0,13.771,13.8432,13.755,13.771,874000.0
2009-11-06 12:00:00,17.19,17.31,17.19,17.27,792000.0,13.7791,13.8752,13.7791,13.8432,792000.0
2009-11-06 12:30:00,17.27,17.3,17.19,17.23,623600.0,13.8432,13.8672,13.7791,13.8111,623600.0
2009-11-06 13:00:00,17.23,17.35,17.19,17.32,1297600.0,13.8111,13.9073,13.7791,13.8833,1297600.0
2009-11-06 13:30:00,17.32,17.36,17.28,17.3,831600.0,13.8833,13.9153,13.8512,13.8672,831600.0
2009-11-06 14:00:00,17.29,17.32,17.25,17.3,465200.0,13.8592,13.8833,13.8271,13.8672,465200.0
2009-11-06 14:30:00,17.29,17.33,17.25,17.27,533800.0,13.8592,13.8913,13.8271,13.8432,533800.0
2009-11-06 15:00:00,17.27,17.31,17.22,17.3,1972600.0,13.8432,13.8752,13.8031,13.8672,1972600.0
2009-11-06 15:30:00,17.31,17.35,17.28,17.35,5004800.0,13.8752,13.9073,13.8512,13.9073,5004800.0
2009-11-09 09:30:00,17.57,17.67,17.48,17.63,3930800.0,14.0837,14.1638,14.0115,14.1317,3930800.0
2009-11-09 10:00:00,17.63,17.75,17.63,17.7,1897600.0,14.1317,14.2279,14.1317,14.1879,1897600.0
2009-11-09 10:30:00,17.69,17.76,17.67,17.72,1589800.0,14.1798,14.236,14.1638,14.2039,1589800.0
2009-11-09 11:00:00,17.73,17.75,17.68,17.72,1148400.0,14.2119,14.2279,14.1718,14.2039,1148400.0
2009-11-09 11:30:00,17.72,17.81,17.71,17.8,1688000.0,14.2039,14.276,14.1959,14.268,1688000.0
2009-11-09 12:00:00,17.8,17.81,17.75,17.75,946400.0,14.268,14.276,14.2279,14.2279,946400.0
2009-11-09 12:30:00,17.74,17.78,17.71,17.75,928200.0,14.2199,14.252,14.1959,14.2279,928200.0
2009-11-09 13:00:00,17.75,17.78,17.72,17.73,542000.0,14.2279,14.252,14.2039,14.2119,542000.0
2009-11-09 13:30:00,17.73,17.8,17.72,17.78,987800.0,14.2119,14.268,14.2039,14.252,987800.0
2009-11-09 14:00:00,17.78,17.8,17.76,17.77,819400.0,14.252,14.268,14.236,14.244,819400.0
2009-11-09 14:30:00,17.78,17.81,17.78,17.79,1064600.0,14.252,14.276,14.252,14.26,1064600.0
2009-11-09 15:00:00,17.79,17.82,17.78,17.8,1433800.0,14.26,14.284,14.252,14.268,1433800.0
2009-11-09 15:30:00,17.79,17.82,17.75,17.82,3293600.0,14.26,14.284,14.2279,14.284,3293600.0
2009-11-10 09:30:00,17.72,18.01,17.72,17.93,2108200.0,14.2039,14.4363,14.2039,14.3722,2108200.0
2009-11-10 10:00:00,17.93,17.96,17.88,17.95,1312000.0,14.3722,14.3963,14.3321,14.3882,1312000.0
2009-11-10 10:30:00,17.96,17.96,17.75,17.77,2444000.0,14.3963,14.3963,14.2279,14.244,2444000.0
2009-11-10 11:00:00,17.77,17.81,17.72,17.81,1256800.0,14.244,14.276,14.2039,14.276,1256800.0
2009-11-10 11:30:00,17.8,17.86,17.76,17.81,869600.0,14.268,14.3161,14.236,14.276,869600.0
2009-11-10 12:00:00,17.81,17.85,17.75,17.75,888000.0,14.276,14.3081,14.2279,14.2279,888000.0
2009-11-10 12:30:00,17.75,17.8,17.73,17.8,1473000.0,14.2279,14.268,14.2119,14.268,1473000.0
2009-11-10 13:00:00,17.8,17.8,17.72,17.73,830400.0,14.268,14.268,14.2039,14.2119,830400.0
2009-11-10 13:30:00,17.73,17.79,17.72,17.78,672600.0,14.2119,14.26,14.2039,14.252,672600.0
2009-11-10 14:00:00,17.78,17.82,17.75,17.81,607400.0,14.252,14.284,14.2279,14.276,607400.0
2009-11-10 14:30:00,17.81,17.9,17.81,17.88,1071800.0,14.276,14.3482,14.276,14.3321,1071800.0
2009-11-10 15:00:00,17.88,17.93,17.84,17.92,1719400.0,14.3321,14.3722,14.3001,14.3642,1719400.0
2009-11-10 15:30:00,17.91,17.92,17.84,17.88,2463200.0,14.3562,14.3642,14.3001,14.3321,2463200.0
2009-11-11 09:30:00,17.89,18.0,17.86,17.96,2444400.0,14.3402,14.4283,14.3161,14.3963,2444400.0
2009-11-11 10:00:00,17.96,18.14,17.94,18.11,4143600.0,14.3963,14.5405,14.3802,14.5165,4143600.0
2009-11-11 10:30:00,18.11,18.11,17.86,17.91,2792200.0,14.5165,14.5165,14.3161,14.3562,2792200.0
2009-11-11 11:00:00,17.91,17.94,17.83,17.87,1662200.0,14.3562,14.3802,14.2921,14.3241,1662200.0
2009-11-11 11:30:00,17.86,17.9,17.7,17.75,3941400.0,14.3161,14.3482,14.1879,14.2279,3941400.0
2009-11-11 12:00:00,17.74,17.81,17.72,17.8,2002200.0,14.2199,14.276,14.2039,14.268,2002200.0
2009-11-11 12:30:00,17.8,17.88,17.79,17.81,1535800.0,14.268,14.3321,14.26,14.276,1535800.0
2009-11-11 13:00:00,17.8,17.83,17.75,17.75,498400.0,14.268,14.2921,14.2279,14.2279,498400.0
2009-11-11 13:30:00,17.75,17.77,17.68,17.72,1231600.0,14.2279,14.244,14.1718,14.2039,1231600.0
2009-11-11 14:00:00,17.72,17.78,17.7,17.75,813000.0,14.2039,14.252,14.1879,14.2279,813000.0
2009-11-11 14:30:00,17.75,17.8,17.75,17.77,757400.0,14.2279,14.268,14.2279,14.244,757400.0
2009-11-11 15:00:00,17.77,17.79,17.71,17.78,1237400.0,14.244,14.26,14.1959,14.252,1237400.0
2009-11-11 15:30:00,17.78,17.82,17.75,17.81,2945600.0,14.252,14.284,14.2279,14.276,2945600.0
2009-11-12 09:30:00,17.74,17.86,17.68,17.84,3014200.0,14.2199,14.3161,14.1718,14.3001,3014200.0
2009-11-12 10:00:00,17.84,17.89,17.75,17.83,2294400.0,14.3001,14.3402,14.2279,14.2921,2294400.0
2009-11-12 10:30:00,17.83,17.88,17.79,17.82,1116000.0,14.2921,14.3321,14.26,14.284,1116000.0
2009-11-12 11:00:00,17.82,17.82,17.55,17.63,2487600.0,14.284,14.284,14.0676,14.1317,2487600.0
2009-11-12 11:30:00,17.63,17.63,17.52,17.55,1314200.0,14.1317,14.1317,14.0436,14.0676,1314200.0
2009-11-12 12:00:00,17.55,17.61,17.55,17.6,1151800.0,14.0676,14.1157,14.0676,14.1077,1151800.0
2009-11-12 12:30:00,17.59,17.64,17.55,17.61,1036000.0,14.0997,14.1398,14.0676,14.1157,1036000.0
2009-11-12 13:00:00,17.61,17.61,17.54,17.57,967600.0,14.1157,14.1157,14.0596,14.0837,967600.0
2009-11-12 13:30:00,17.57,17.63,17.55,17.59,1361000.0,14.0837,14.1317,14.0676,14.0997,1361000.0
2009-11-12 14:00:00,17.59,17.62,17.57,17.59,772000.0,14.0997,14.1237,14.0837,14.0997,772000.0
2009-11-12 14:30:00,17.59,17.61,17.49,17.5,1526400.0,14.0997,14.1157,14.0195,14.0275,1526400.0
2009-11-12 15:00:00,17.5,17.52,17.46,17.48,1605600.0,14.0275,14.0436,13.9955,14.0115,1605600.0
2009-11-12 15:30:00,17.49,17.5,17.43,17.47,3175600.0,14.0195,14.0275,13.9714,14.0035,3175600.0
2009-11-13 09:30:00,17.53,17.64,17.36,17.43,3478800.0,14.0516,14.1398,13.9153,13.9714,3478800.0
2009-11-13 10:00:00,17.42,17.6,17.39,17.5,2964200.0,13.9634,14.1077,13.9394,14.0275,2964200.0
2009-11-13 10:30:00,17.5,17.61,17.45,17.58,2195600.0,14.0275,14.1157,13.9875,14.0917,2195600.0
2009-11-13 11:00:00,17.58,17.66,17.58,17.65,878800.0,14.0917,14.1558,14.0917,14.1478,878800.0
2009-11-13 11:30:00,17.65,17.66,17.58,17.58,1231000.0,14.1478,14.1558,14.0917,14.0917,1231000.0
2009-11-13 12:00:00,17.59,17.7,17.58,17.7,1301200.0,14.0997,14.1879,14.0917,14.1879,1301200.0
2009-11-13 12:30:00,17.71,17.75,17.69,17.72,1321600.0,14.1959,14.2279,14.1798,14.2039,1321600.0
2009-11-13 13:00:00,17.71,17.75,17.7,17.74,760600.0,14.1959,14.2279,14.1879,14.2199,760600.0
2009-11-13 13:30:00,17.74,17.75,17.7,17.72,717800.0,14.2199,14.2279,14.1879,14.2039,717800.0
2009-11-13 14:00:00,17.71,17.74,17.66,17.68,874200.0,14.1959,14.2199,14.1558,14.1718,874200.0
2009-11-13 14:30:00,17.68,17.68,17.58,17.58,2223200.0,14.1718,14.1718,14.0917,14.0917,2223200.0
2009-11-13 15:00:00,17.58,17.63,17.57,17.61,1456000.0,14.0917,14.1317,14.0837,14.1157,1456000.0
2009-11-13 15:30:00,17.61,17.7,17.6,17.69,2522200.0,14.1157,14.1879,14.1077,14.1798,2522200.0
2009-11-16 09:30:00,17.8,18.07,17.77,18.02,3448000.0,14.268,14.4844,14.244,14.4444,3448000.0
2009-11-16 10:00:00,18.02,18.08,17.96,18.0,2565800.0,14.4444,14.4925,14.3963,14.4283,2565800.0
2009-11-16 10:30:00,18.0,18.0,17.94,18.0,1473800.0,14.4283,14.4283,14.3802,14.4283,1473800.0
2009-11-16 11:00:00,18.0,18.02,17.96,18.0,699200.0,14.4283,14.4444,14.3963,14.4283,699200.0
2009-11-16 11:30:00,18.0,18.13,18.0,18.07,1175800.0,14.4283,14.5325,14.4283,14.4844,1175800.0
2009-11-16 12:00:00,18.07,18.08,17.95,18.0,1055800.0,14.4844,14.4925,14.3882,14.4283,1055800.0
2009-11-16 12:30:00,18.0,18.07,17.95,18.06,1208200.0,14.4283,14.4844,14.3882,14.4764,1208200.0
2009-11-16 13:00:00,18.06,18.11,18.05,18.07,941000.0,14.4764,14.5165,14.4684,14.4844,941000.0
2009-11-16 13:30:00,18.06,18.1,18.06,18.09,319600.0,14.4764,14.5085,14.4764,14.5005,319600.0
2009-11-16 14:00:00,18.09,18.11,18.07,18.08,864400.0,14.5005,14.5165,14.4844,14.4925,864400.0
2009-11-16 14:30:00,18.08,18.13,18.07,18.11,1029000.0,14.4925,14.5325,14.4844,14.5165,1029000.0
2009-11-16 15:00:00,18.11,18.11,17.97,17.99,1436200.0,14.5165,14.5165,14.4043,14.4203,1436200.0
2009-11-16 15:30:00,17.99,18.06,17.97,18.05,2929600.0,14.4203,14.4764,14.4043,14.4684,2929600.0
2009-11-17 09:30:00,18.06,18.06,17.95,17.95,1729000.0,14.4764,14.4764,14.3882,14.3882,1729000.0
2009-11-17 10:00:00,17.96,17.98,17.89,17.96,1118600.0,14.3963,14.4123,14.3402,14.3963,1118600.0
2009-11-17 10:30:00,17.95,17.95,17.69,17.74,6347800.0,14.3882,14.3882,14.1798,14.2199,6347800.0
2009-11-17 11:00:00,17.74,17.75,17.61,17.64,2779600.0,14.2199,14.2279,14.1157,14.1398,2779600.0
2009-11-17 11:30:00,17.63,17.73,17.61,17.71,2120800.0,14.1317,14.2119,14.1157,14.1959,2120800.0
2009-11-17 12:00:00,17.71,17.8,17.71,17.77,1861200.0,14.1959,14.268,14.1959,14.244,1861200.0
2009-11-17 12:30:00,17.77,17.82,17.71,17.71,1650800.0,14.244,14.284,14.1959,14.1959,1650800.0
2009-11-17 13:00:00,17.71,17.77,17.67,17.75,1079400.0,14.1959,14.244,14.1638,14.2279,1079400.0
2009-11-17 13:30:00,17.75,17.81,17.75,17.8,376600.0,14.2279,14.276,14.2279,14.268,376600.0
2009-11-17 14:00:00,17.8,17.8,17.75,17.77,1060200.0,14.268,14.268,14.2279,14.244,1060200.0
2009-11-17 14:30:00,17.78,17.81,17.77,17.8,1643400.0,14.252,14.276,14.244,14.268,1643400.0
2009-11-17 15:00:00,17.8,17.85,17.79,17.83,1377200.0,14.268,14.3081,14.26,14.2921,1377200.0
2009-11-17 15:30:00,17.84,17.88,17.8,17.86,3990800.0,14.3001,14.3321,14.268,14.3161,3990800.0
2009-11-18 09:30:00,17.83,17.95,17.78,17.78,2461600.0,14.2921,14.3882,14.252,14.252,2461600.0
2009-11-18 10:00:00,17.78,17.81,17.7,17.78,1558800.0,14.252,14.276,14.1879,14.252,1558800.0
2009-11-18 10:30:00,17.79,17.87,17.78,17.81,1495000.0,14.26,14.3241,14.252,14.276,1495000.0
2009-11-18 11:00:00,17.82,17.86,17.75,17.79,753400.0,14.284,14.3161,14.2279,14.26,753400.0
2009-11-18 11:30:00,17.79,17.79,17.75,17.77,851800.0,14.26,14.26,14.2279,14.244,851800.0
2009-11-18 12:00:00,17.77,17.79,17.75,17.79,293800.0,14.244,14.26,14.2279,14.26,293800.0
2009-11-18 12:30:00,17.78,17.8,17.75,17.77,487400.0,14.252,14.268,14.2279,14.244,487400.0
2009-11-18 13:00:00,17.77,17.79,17.74,17.77,613200.0,14.244,14.26,14.2199,14.244,613200.0
2009-11-18 13:30:00,17.78,17.8,17.77,17.78,297200.0,14.252,14.268,14.244,14.252,297200.0
2009-11-18 14:00:00,17.78,17.81,17.78,17.8,537600.0,14.252,14.276,14.252,14.268,537600.0
2009-11-18 14:30:00,17.79,17.8,17.76,17.79,636000.0,14.26,14.268,14.236,14.26,636000.0
2009-11-18 15:00:00,17.79,17.84,17.78,17.83,1016200.0,14.26,14.3001,14.252,14.2921,1016200.0
2009-11-18 15:30:00,17.83,17.87,17.81,17.86,2293200.0,14.2921,14.3241,14.276,14.3161,2293200.0
2009-11-19 09:30:00,17.7,17.71,17.41,17.43,5207800.0,14.1879,14.1959,13.9554,13.9714,5207800.0
2009-11-19 10:00:00,17.43,17.6,17.41,17.55,3338000.0,13.9714,14.1077,13.9554,14.0676,3338000.0
2009-11-19 10:30:00,17.54,17.55,17.42,17.43,1906400.0,14.0596,14.0676,13.9634,13.9714,1906400.0
2009-11-19 11:00:00,17.43,17.47,17.39,17.46,841000.0,13.9714,14.0035,13.9394,13.9955,841000.0
2009-11-19 11:30:00,17.47,17.53,17.45,17.52,773800.0,14.0035,14.0516,13.9875,14.0436,773800.0
2009-11-19 12:00:00,17.52,17.54,17.5,17.52,722200.0,14.0436,14.0596,14.0275,14.0436,722200.0
2009-11-19 12:30:00,17.52,17.55,17.48,17.5,1596800.0,14.0436,14.0676,14.0115,14.0275,1596800.0
2009-11-19 13:00:00,17.5,17.52,17.46,17.49,1134600.0,14.0275,14.0436,13.9955,14.0195,1134600.0
2009-11-19 13:30:00,17.49,17.51,17.48,17.49,610000.0,14.0195,14.0356,14.0115,14.0195,610000.0
2009-11-19 14:00:00,17.49,17.53,17.46,17.5,786200.0,14.0195,14.0516,13.9955,14.0275,786200.0
2009-11-19 14:30:00,17.5,17.55,17.5,17.54,1577200.0,14.0275,14.0676,14.0275,14.0596,1577200.0
2009-11-19 15:00:00,17.54,17.56,17.5,17.54,3243000.0,14.0596,14.0756,14.0275,14.0596,3243000.0
2009-11-19 15:30:00,17.54,17.58,17.5,17.54,2993600.0,14.0596,14.0917,14.0275,14.0596,2993600.0
2009-11-20 09:30:00,17.43,17.8,17.41,17.57,4847800.0,13.9714,14.268,13.9554,14.0837,4847800.0
2009-11-20 10:00:00,17.57,17.61,17.52,17.55,3406000.0,14.0837,14.1157,14.0436,14.0676,3406000.0
2009-11-20 10:30:00,17.55,17.55,17.42,17.44,1368800.0,14.0676,14.0676,13.9634,13.9794,1368800.0
2009-11-20 11:00:00,17.45,17.5,17.42,17.43,883600.0,13.9875,14.0275,13.9634,13.9714,883600.0
2009-11-20 11:30:00,17.44,17.46,17.42,17.43,481800.0,13.9794,13.9955,13.9634,13.9714,481800.0
2009-11-20 12:00:00,17.43,17.44,17.36,17.38,1831600.0,13.9714,13.9794,13.9153,13.9314,1831600.0
2009-11-20 12:30:00,17.39,17.39,17.34,17.35,795800.0,13.9394,13.9394,13.8993,13.9073,795800.0
2009-11-20 13:00:00,17.35,17.36,17.33,17.35,1342200.0,13.9073,13.9153,13.8913,13.9073,1342200.0
2009-11-20 13:30:00,17.35,17.43,17.35,17.43,929800.0,13.9073,13.9714,13.9073,13.9714,929800.0
2009-11-20 14:00:00,17.43,17.45,17.42,17.44,531000.0,13.9714,13.9875,13.9634,13.9794,531000.0
2009-11-20 14:30:00,17.44,17.48,17.43,17.45,776400.0,13.9794,14.0115,13.9714,13.9875,776400.0
2009-11-20 15:00:00,17.45,17.49,17.45,17.48,838400.0,13.9875,14.0195,13.9875,14.0115,838400.0
2009-11-20 15:30:00,17.47,17.52,17.47,17.5,4058800.0,14.0035,14.0436,14.0035,14.0275,4058800.0
2009-11-23 09:30:00,17.81,17.83,17.67,17.74,5100200.0,14.276,14.2921,14.1638,14.2199,5100200.0
2009-11-23 10:00:00,17.75,17.83,17.72,17.74,4784200.0,14.2279,14.2921,14.2039,14.2199,4784200.0
2009-11-23 10:30:00,17.74,17.75,17.66,17.68,1894400.0,14.2199,14.2279,14.1558,14.1718,1894400.0
2009-11-23 11:00:00,17.68,17.72,17.67,17.7,1232400.0,14.1718,14.2039,14.1638,14.1879,1232400.0
2009-11-23 11:30:00,17.7,17.73,17.61,17.62,2166600.0,14.1879,14.2119,14.1157,14.1237,2166600.0
2009-11-23 12:00:00,17.62,17.65,17.59,17.59,1733200.0,14.1237,14.1478,14.0997,14.0997,1733200.0
2009-11-23 12:30:00,17.59,17.65,17.56,17.61,1906000.0,14.0997,14.1478,14.0756,14.1157,1906000.0
2009-11-23 13:00:00,17.61,17.62,17.6,17.6,699400.0,14.1157,14.1237,14.1077,14.1077,699400.0
2009-11-23 13:30:00,17.6,17.61,17.56,17.58,1342200.0,14.1077,14.1157,14.0756,14.0917,1342200.0
2009-11-23 14:00:00,17.58,17.59,17.53,17.57,1312400.0,14.0917,14.0997,14.0516,14.0837,1312400.0
2009-11-23 14:30:00,17.57,17.59,17.56,17.58,1847800.0,14.0837,14.0997,14.0756,14.0917,1847800.0
2009-11-23 15:00:00,17.58,17.6,17.56,17.56,1606000.0,14.0917,14.1077,14.0756,14.0756,1606000.0
2009-11-23 15:30:00,17.56,17.6,17.52,17.59,3672400.0,14.0756,14.1077,14.0436,14.0997,3672400.0
2009-11-24 09:30:00,17.64,17.65,17.45,17.47,4590800.0,14.1398,14.1478,13.9875,14.0035,4590800.0
2009-11-24 10:00:00,17.47,17.62,17.43,17.45,4797800.0,14.0035,14.1237,13.9714,13.9875,4797800.0
2009-11-24 10:30:00,17.45,17.53,17.43,17.5,2983000.0,13.9875,14.0516,13.9714,14.0275,2983000.0
2009-11-24 11:00:00,17.49,17.5,17.43,17.44,2152800.0,14.0195,14.0275,13.9714,13.9794,2152800.0
2009-11-24 11:30:00,17.44,17.46,17.43,17.45,1126800.0,13.9794,13.9955,13.9714,13.9875,1126800.0
2009-11-24 12:00:00,17.45,17.45,17.43,17.45,1218600.0,13.9875,13.9875,13.9714,13.9875,1218600.0
2009-11-24 12:30:00,17.45,17.46,17.42,17.42,846800.0,13.9875,13.9955,13.9634,13.9634,846800.0
2009-11-24 13:00:00,17.42,17.48,17.42,17.45,2207400.0,13.9634,14.0115,13.9634,13.9875,2207400.0
2009-11-24 13:30:00,17.45,17.46,17.42,17.42,1516800.0,13.9875,13.9955,13.9634,13.9634,1516800.0
2009-11-24 14:00:00,17.42,17.47,17.4,17.43,3180400.0,13.9634,14.0035,13.9474,13.9714,3180400.0
2009-11-24 14:30:00,17.43,17.48,17.43,17.48,2352600.0,13.9714,14.0115,13.9714,14.0115,2352600.0
2009-11-24 15:00:00,17.48,17.48,17.42,17.45,2940200.0,14.0115,14.0115,13.9634,13.9875,2940200.0
2009-11-24 15:30:00,17.45,17.46,17.43,17.46,4776800.0,13.9875,13.9955,13.9714,13.9955,4776800.0
2009-11-25 09:30:00,17.56,17.63,17.55,17.61,2193800.0,14.0756,14.1317,14.0676,14.1157,2193800.0
2009-11-25 10:00:00,17.61,17.7,17.61,17.68,2828200.0,14.1157,14.1879,14.1157,14.1718,2828200.0
2009-11-25 10:30:00,17.68,17.75,17.67,17.73,2172200.0,14.1718,14.2279,14.1638,14.2119,2172200.0
2009-11-25 11:00:00,17.73,17.78,17.73,17.78,1402000.0,14.2119,14.252,14.2119,14.252,1402000.0
2009-11-25 11:30:00,17.78,17.78,17.76,17.77,1183400.0,14.252,14.252,14.236,14.244,1183400.0
2009-11-25 12:00:00,17.77,17.77,17.73,17.75,759000.0,14.244,14.244,14.2119,14.2279,759000.0
2009-11-25 12:30:00,17.75,17.76,17.72,17.75,1015400.0,14.2279,14.236,14.2039,14.2279,1015400.0
2009-11-25 13:00:00,17.75,17.78,17.75,17.78,1033200.0,14.2279,14.252,14.2279,14.252,1033200.0
2009-11-25 13:30:00,17.77,17.78,17.76,17.78,1291400.0,14.244,14.252,14.236,14.252,1291400.0
2009-11-25 14:00:00,17.77,17.79,17.76,17.79,1153400.0,14.244,14.26,14.236,14.26,1153400.0
2009-11-25 14:30:00,17.79,17.83,17.79,17.8,1133600.0,14.26,14.2921,14.26,14.268,1133600.0
2009-11-25 15:00:00,17.8,17.84,17.79,17.83,1525000.0,14.268,14.3001,14.26,14.2921,1525000.0
2009-11-25 15:30:00,17.83,17.85,17.81,17.83,4132600.0,14.2921,14.3081,14.276,14.2921,4132600.0
2009-11-27 09:30:00,17.49,17.55,17.27,17.5,5812600.0,14.0195,14.0676,13.8432,14.0275,5812600.0
2009-11-27 10:00:00,17.49,17.6,17.48,17.59,1879400.0,14.0195,14.1077,14.0115,14.0997,1879400.0
2009-11-27 10:30:00,17.59,17.69,17.57,17.67,2067600.0,14.0997,14.1798,14.0837,14.1638,2067600.0
2009-11-27 11:00:00,17.67,17.74,17.6,17.6,2344400.0,14.1638,14.2199,14.1077,14.1077,2344400.0
2009-11-27 11:30:00,17.6,17.62,17.55,17.57,1729200.0,14.1077,14.1237,14.0676,14.0837,1729200.0
2009-11-27 12:00:00,17.56,17.59,17.54,17.56,716800.0,14.0756,14.0997,14.0596,14.0756,716800.0
2009-11-27 12:30:00,17.56,17.6,17.5,17.51,2173400.0,14.0756,14.1077,14.0275,14.0356,2173400.0
2009-11-27 13:00:00,17.53,17.65,17.48,17.48,8400.0,14.0516,14.1478,14.0115,14.0115,8400.0
2009-11-27 13:30:00,17.64,17.64,17.64,17.64,400.0,14.1398,14.1398,14.1398,14.1398,400.0
2009-11-27 14:00:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 14:30:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 15:00:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 15:30:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-30 09:30:00,17.46,17.52,17.29,17.37,6078000.0,13.9955,14.0436,13.8592,13.9233,6078000.0
2009-11-30 10:00:00,17.37,17.5,17.37,17.47,2155400.0,13.9233,14.0275,13.9233,14.0035,2155400.0
2009-11-30 10:30:00,17.48,17.5,17.33,17.36,1541600.0,14.0115,14.0275,13.8913,13.9153,1541600.0
2009-11-30 11:00:00,17.35,17.35,17.15,17.15,4756000.0,13.9073,13.9073,13.747,13.747,4756000.0
2009-11-30 11:30:00,17.16,17.16,17.05,17.08,5315400.0,13.755,13.755,13.6668,13.6909,5315400.0
2009-11-30 12:00:00,17.08,17.17,17.08,17.13,1855600.0,13.6909,13.763,13.6909,13.731,1855600.0
2009-11-30 12:30:00,17.12,17.13,17.08,17.1,1783600.0,13.7229,13.731,13.6909,13.7069,1783600.0
2009-11-30 13:00:00,17.1,17.16,17.09,17.16,1519400.0,13.7069,13.755,13.6989,13.755,1519400.0
2009-11-30 13:30:00,17.16,17.21,17.12,17.18,1966600.0,13.755,13.7951,13.7229,13.771,1966600.0
2009-11-30 14:00:00,17.18,17.18,17.16,17.17,970200.0,13.771,13.771,13.755,13.763,970200.0
2009-11-30 14:30:00,17.18,17.21,17.17,17.2,1578800.0,13.771,13.7951,13.763,13.7871,1578800.0
2009-11-30 15:00:00,17.2,17.26,17.2,17.25,3515200.0,13.7871,13.8352,13.7871,13.8271,3515200.0
2009-11-30 15:30:00,17.25,17.34,17.25,17.31,2997600.0,13.8271,13.8993,13.8271,13.8752,2997600.0
2009-12-01 09:30:00,17.4,17.62,17.4,17.49,2271400.0,13.9474,14.1237,13.9474,14.0195,2271400.0
2009-12-01 10:00:00,17.48,17.54,17.38,17.54,2593400.0,14.0115,14.0596,13.9314,14.0596,2593400.0
2009-12-01 10:30:00,17.54,17.58,17.49,17.53,1161400.0,14.0596,14.0917,14.0195,14.0516,1161400.0
2009-12-01 11:00:00,17.53,17.57,17.5,17.55,1086400.0,14.0516,14.0837,14.0275,14.0676,1086400.0
2009-12-01 11:30:00,17.54,17.58,17.54,17.54,1098400.0,14.0596,14.0917,14.0596,14.0596,1098400.0
2009-12-01 12:00:00,17.55,17.58,17.54,17.56,855400.0,14.0676,14.0917,14.0596,14.0756,855400.0
2009-12-01 12:30:00,17.56,17.59,17.55,17.58,609400.0,14.0756,14.0997,14.0676,14.0917,609400.0
2009-12-01 13:00:00,17.58,17.63,17.57,17.61,541200.0,14.0917,14.1317,14.0837,14.1157,541200.0
2009-12-01 13:30:00,17.61,17.67,17.61,17.67,1615800.0,14.1157,14.1638,14.1157,14.1638,1615800.0
2009-12-01 14:00:00,17.67,17.7,17.66,17.7,1804400.0,14.1638,14.1879,14.1558,14.1879,1804400.0
2009-12-01 14:30:00,17.7,17.73,17.64,17.66,3586600.0,14.1879,14.2119,14.1398,14.1558,3586600.0
2009-12-01 15:00:00,17.66,17.66,17.62,17.62,1465400.0,14.1558,14.1558,14.1237,14.1237,1465400.0
2009-12-01 15:30:00,17.62,17.63,17.58,17.6,3811400.0,14.1237,14.1317,14.0917,14.1077,3811400.0
2009-12-02 09:30:00,17.6,17.73,17.56,17.65,2913000.0,14.1077,14.2119,14.0756,14.1478,2913000.0
2009-12-02 10:00:00,17.65,17.83,17.65,17.82,2053600.0,14.1478,14.2921,14.1478,14.284,2053600.0
2009-12-02 10:30:00,17.81,17.87,17.79,17.86,1405800.0,14.276,14.3241,14.26,14.3161,1405800.0
2009-12-02 11:00:00,17.86,17.86,17.7,17.76,1438200.0,14.3161,14.3161,14.1879,14.236,1438200.0
2009-12-02 11:30:00,17.76,17.81,17.75,17.77,765000.0,14.236,14.276,14.2279,14.244,765000.0
2009-12-02 12:00:00,17.76,17.77,17.58,17.63,1352600.0,14.236,14.244,14.0917,14.1317,1352600.0
2009-12-02 12:30:00,17.63,17.68,17.63,17.68,707200.0,14.1317,14.1718,14.1317,14.1718,707200.0
2009-12-02 13:00:00,17.68,17.7,17.64,17.65,568800.0,14.1718,14.1879,14.1398,14.1478,568800.0
2009-12-02 13:30:00,17.65,17.69,17.64,17.67,794000.0,14.1478,14.1798,14.1398,14.1638,794000.0
2009-12-02 14:00:00,17.68,17.71,17.63,17.67,1142200.0,14.1718,14.1959,14.1317,14.1638,1142200.0
2009-12-02 14:30:00,17.67,17.69,17.65,17.67,576800.0,14.1638,14.1798,14.1478,14.1638,576800.0
2009-12-02 15:00:00,17.68,17.68,17.61,17.65,2090000.0,14.1718,14.1718,14.1157,14.1478,2090000.0
2009-12-02 15:30:00,17.65,17.67,17.63,17.65,3881600.0,14.1478,14.1638,14.1317,14.1478,3881600.0
2009-12-03 09:30:00,17.47,17.68,17.46,17.56,5032600.0,14.0035,14.1718,13.9955,14.0756,5032600.0
2009-12-03 10:00:00,17.55,17.55,17.42,17.46,7832200.0,14.0676,14.0676,13.9634,13.9955,7832200.0
2009-12-03 10:30:00,17.46,17.48,17.37,17.43,5269600.0,13.9955,14.0115,13.9233,13.9714,5269600.0
2009-12-03 11:00:00,17.43,17.47,17.42,17.45,1622200.0,13.9714,14.0035,13.9634,13.9875,1622200.0
2009-12-03 11:30:00,17.45,17.47,17.41,17.43,863800.0,13.9875,14.0035,13.9554,13.9714,863800.0
2009-12-03 12:00:00,17.43,17.49,17.43,17.46,1096400.0,13.9714,14.0195,13.9714,13.9955,1096400.0
2009-12-03 12:30:00,17.46,17.48,17.44,17.48,648000.0,13.9955,14.0115,13.9794,14.0115,648000.0
2009-12-03 13:00:00,17.48,17.49,17.43,17.49,786800.0,14.0115,14.0195,13.9714,14.0195,786800.0
2009-12-03 13:30:00,17.49,17.53,17.48,17.51,687400.0,14.0195,14.0516,14.0115,14.0356,687400.0
2009-12-03 14:00:00,17.51,17.53,17.43,17.43,2179200.0,14.0356,14.0516,13.9714,13.9714,2179200.0
2009-12-03 14:30:00,17.43,17.48,17.43,17.45,1745400.0,13.9714,14.0115,13.9714,13.9875,1745400.0
2009-12-03 15:00:00,17.45,17.5,17.44,17.44,1359800.0,13.9875,14.0275,13.9794,13.9794,1359800.0
2009-12-03 15:30:00,17.44,17.46,17.29,17.31,5029800.0,13.9794,13.9955,13.8592,13.8752,5029800.0
2009-12-04 09:30:00,17.64,17.84,17.58,17.75,6928600.0,14.1398,14.3001,14.0917,14.2279,6928600.0
2009-12-04 10:00:00,17.75,17.78,17.69,17.71,3673600.0,14.2279,14.252,14.1798,14.1959,3673600.0
2009-12-04 10:30:00,17.71,17.74,17.66,17.66,2904400.0,14.1959,14.2199,14.1558,14.1558,2904400.0
2009-12-04 11:00:00,17.66,17.66,17.48,17.49,2388400.0,14.1558,14.1558,14.0115,14.0195,2388400.0
2009-12-04 11:30:00,17.49,17.5,17.25,17.41,5879200.0,14.0195,14.0275,13.8271,13.9554,5879200.0
2009-12-04 12:00:00,17.41,17.42,17.36,17.39,1752600.0,13.9554,13.9634,13.9153,13.9394,1752600.0
2009-12-04 12:30:00,17.38,17.52,17.38,17.5,1427600.0,13.9314,14.0436,13.9314,14.0275,1427600.0
2009-12-04 13:00:00,17.5,17.54,17.43,17.44,644600.0,14.0275,14.0596,13.9714,13.9794,644600.0
2009-12-04 13:30:00,17.44,17.49,17.38,17.39,1749400.0,13.9794,14.0195,13.9314,13.9394,1749400.0
2009-12-04 14:00:00,17.39,17.42,17.35,17.38,669600.0,13.9394,13.9634,13.9073,13.9314,669600.0
2009-12-04 14:30:00,17.39,17.47,17.38,17.45,1202800.0,13.9394,14.0035,13.9314,13.9875,1202800.0
2009-12-04 15:00:00,17.45,17.56,17.42,17.5,2746200.0,13.9875,14.0756,13.9634,14.0275,2746200.0
2009-12-04 15:30:00,17.51,17.55,17.46,17.54,3653000.0,14.0356,14.0676,13.9955,14.0596,3653000.0
2009-12-07 09:30:00,17.57,17.63,17.49,17.61,2216800.0,14.0837,14.1317,14.0195,14.1157,2216800.0
2009-12-07 10:00:00,17.61,17.63,17.53,17.63,1752800.0,14.1157,14.1317,14.0516,14.1317,1752800.0
2009-12-07 10:30:00,17.63,17.69,17.63,17.67,1549000.0,14.1317,14.1798,14.1317,14.1638,1549000.0
2009-12-07 11:00:00,17.66,17.66,17.58,17.59,975000.0,14.1558,14.1558,14.0917,14.0997,975000.0
2009-12-07 11:30:00,17.58,17.63,17.57,17.63,730400.0,14.0917,14.1317,14.0837,14.1317,730400.0
2009-12-07 12:00:00,17.63,17.65,17.61,17.61,298800.0,14.1317,14.1478,14.1157,14.1157,298800.0
2009-12-07 12:30:00,17.62,17.67,17.61,17.64,806400.0,14.1237,14.1638,14.1157,14.1398,806400.0
2009-12-07 13:00:00,17.63,17.65,17.61,17.63,474000.0,14.1317,14.1478,14.1157,14.1317,474000.0
2009-12-07 13:30:00,17.63,17.63,17.58,17.6,632600.0,14.1317,14.1317,14.0917,14.1077,632600.0
2009-12-07 14:00:00,17.59,17.61,17.57,17.59,922000.0,14.0997,14.1157,14.0837,14.0997,922000.0
2009-12-07 14:30:00,17.58,17.58,17.49,17.52,1361800.0,14.0917,14.0917,14.0195,14.0436,1361800.0
2009-12-07 15:00:00,17.53,17.57,17.49,17.52,1211000.0,14.0516,14.0837,14.0195,14.0436,1211000.0
2009-12-07 15:30:00,17.52,17.58,17.52,17.53,2768200.0,14.0436,14.0917,14.0436,14.0516,2768200.0
2009-12-08 09:30:00,17.35,17.37,17.17,17.27,3869800.0,13.9073,13.9233,13.763,13.8432,3869800.0
2009-12-08 10:00:00,17.27,17.36,17.23,17.32,2273400.0,13.8432,13.9153,13.8111,13.8833,2273400.0
2009-12-08 10:30:00,17.32,17.36,17.25,17.3,2269000.0,13.8833,13.9153,13.8271,13.8672,2269000.0
2009-12-08 11:00:00,17.31,17.41,17.29,17.39,1486000.0,13.8752,13.9554,13.8592,13.9394,1486000.0
2009-12-08 11:30:00,17.39,17.47,17.37,17.43,1427800.0,13.9394,14.0035,13.9233,13.9714,1427800.0
2009-12-08 12:00:00,17.43,17.46,17.42,17.43,938400.0,13.9714,13.9955,13.9634,13.9714,938400.0
2009-12-08 12:30:00,17.43,17.5,17.42,17.5,1296400.0,13.9714,14.0275,13.9634,14.0275,1296400.0
2009-12-08 13:00:00,17.5,17.51,17.42,17.42,1048800.0,14.0275,14.0356,13.9634,13.9634,1048800.0
2009-12-08 13:30:00,17.42,17.46,17.41,17.42,781000.0,13.9634,13.9955,13.9554,13.9634,781000.0
2009-12-08 14:00:00,17.42,17.45,17.38,17.4,1015200.0,13.9634,13.9875,13.9314,13.9474,1015200.0
2009-12-08 14:30:00,17.4,17.43,17.33,17.35,1521600.0,13.9474,13.9714,13.8913,13.9073,1521600.0
2009-12-08 15:00:00,17.35,17.41,17.34,17.39,1492200.0,13.9073,13.9554,13.8993,13.9394,1492200.0
2009-12-08 15:30:00,17.39,17.41,17.34,17.36,2770000.0,13.9394,13.9554,13.8993,13.9153,2770000.0
2009-12-09 09:30:00,17.42,17.42,17.11,17.22,2673200.0,13.9634,13.9634,13.7149,13.8031,2673200.0
2009-12-09 10:00:00,17.22,17.26,17.08,17.13,2753000.0,13.8031,13.8352,13.6909,13.731,2753000.0
2009-12-09 10:30:00,17.12,17.25,17.08,17.18,1776200.0,13.7229,13.8271,13.6909,13.771,1776200.0
2009-12-09 11:00:00,17.18,17.21,17.17,17.18,845600.0,13.771,13.7951,13.763,13.771,845600.0
2009-12-09 11:30:00,17.18,17.2,17.14,17.18,1229200.0,13.771,13.7871,13.739,13.771,1229200.0
2009-12-09 12:00:00,17.18,17.19,17.13,17.19,1280400.0,13.771,13.7791,13.731,13.7791,1280400.0
2009-12-09 12:30:00,17.18,17.21,17.16,17.18,731200.0,13.771,13.7951,13.755,13.771,731200.0
2009-12-09 13:00:00,17.18,17.2,17.14,17.15,896200.0,13.771,13.7871,13.739,13.747,896200.0
2009-12-09 13:30:00,17.16,17.16,17.11,17.13,847000.0,13.755,13.755,13.7149,13.731,847000.0
2009-12-09 14:00:00,17.13,17.17,17.13,17.13,704200.0,13.731,13.763,13.731,13.731,704200.0
2009-12-09 14:30:00,17.13,17.2,17.13,17.18,937400.0,13.731,13.7871,13.731,13.771,937400.0
2009-12-09 15:00:00,17.18,17.31,17.18,17.29,2027600.0,13.771,13.8752,13.771,13.8592,2027600.0
2009-12-09 15:30:00,17.29,17.29,17.24,17.25,3006600.0,13.8592,13.8592,13.8191,13.8271,3006600.0
2009-12-10 09:30:00,17.29,17.56,17.29,17.36,2311400.0,13.8592,14.0756,13.8592,13.9153,2311400.0
2009-12-10 10:00:00,17.35,17.53,17.35,17.5,2665200.0,13.9073,14.0516,13.9073,14.0275,2665200.0
2009-12-10 10:30:00,17.5,17.54,17.47,17.52,868200.0,14.0275,14.0596,14.0035,14.0436,868200.0
2009-12-10 11:00:00,17.52,17.52,17.47,17.47,964600.0,14.0436,14.0436,14.0035,14.0035,964600.0
2009-12-10 11:30:00,17.47,17.55,17.47,17.55,1006400.0,14.0035,14.0676,14.0035,14.0676,1006400.0
2009-12-10 12:00:00,17.54,17.56,17.5,17.5,929000.0,14.0596,14.0756,14.0275,14.0275,929000.0
2009-12-10 12:30:00,17.5,17.53,17.49,17.53,581800.0,14.0275,14.0516,14.0195,14.0516,581800.0
2009-12-10 13:00:00,17.53,17.53,17.43,17.45,1453800.0,14.0516,14.0516,13.9714,13.9875,1453800.0
2009-12-10 13:30:00,17.45,17.49,17.45,17.49,439600.0,13.9875,14.0195,13.9875,14.0195,439600.0
2009-12-10 14:00:00,17.49,17.52,17.47,17.52,855600.0,14.0195,14.0436,14.0035,14.0436,855600.0
2009-12-10 14:30:00,17.52,17.53,17.48,17.48,957400.0,14.0436,14.0516,14.0115,14.0115,957400.0
2009-12-10 15:00:00,17.49,17.49,17.41,17.42,1058800.0,14.0195,14.0195,13.9554,13.9634,1058800.0
2009-12-10 15:30:00,17.41,17.48,17.41,17.48,3196000.0,13.9554,14.0115,13.9554,14.0115,3196000.0
2009-12-11 09:30:00,17.64,17.75,17.58,17.73,3769200.0,14.1398,14.2279,14.0917,14.2119,3769200.0
2009-12-11 10:00:00,17.73,17.74,17.65,17.68,1684600.0,14.2119,14.2199,14.1478,14.1718,1684600.0
2009-12-11 10:30:00,17.68,17.73,17.68,17.7,1102400.0,14.1718,14.2119,14.1718,14.1879,1102400.0
2009-12-11 11:00:00,17.7,17.7,17.57,17.6,832400.0,14.1879,14.1879,14.0837,14.1077,832400.0
2009-12-11 11:30:00,17.6,17.61,17.54,17.6,1075200.0,14.1077,14.1157,14.0596,14.1077,1075200.0
2009-12-11 12:00:00,17.6,17.61,17.59,17.61,655800.0,14.1077,14.1157,14.0997,14.1157,655800.0
2009-12-11 12:30:00,17.61,17.68,17.6,17.68,716200.0,14.1157,14.1718,14.1077,14.1718,716200.0
2009-12-11 13:00:00,17.68,17.71,17.66,17.68,859000.0,14.1718,14.1959,14.1558,14.1718,859000.0
2009-12-11 13:30:00,17.68,17.69,17.6,17.67,369400.0,14.1718,14.1798,14.1077,14.1638,369400.0
2009-12-11 14:00:00,17.67,17.73,17.67,17.7,1067600.0,14.1638,14.2119,14.1638,14.1879,1067600.0
2009-12-11 14:30:00,17.7,17.72,17.67,17.7,828600.0,14.1879,14.2039,14.1638,14.1879,828600.0
2009-12-11 15:00:00,17.7,17.71,17.68,17.71,678600.0,14.1879,14.1959,14.1718,14.1959,678600.0
2009-12-11 15:30:00,17.72,17.73,17.68,17.72,2241000.0,14.2039,14.2119,14.1718,14.2039,2241000.0
2009-12-14 09:30:00,17.83,17.98,17.74,17.79,1619200.0,14.2921,14.4123,14.2199,14.26,1619200.0
2009-12-14 10:00:00,17.78,17.78,17.66,17.72,2690800.0,14.252,14.252,14.1558,14.2039,2690800.0
2009-12-14 10:30:00,17.73,17.75,17.7,17.75,743000.0,14.2119,14.2279,14.1879,14.2279,743000.0
2009-12-14 11:00:00,17.74,17.82,17.74,17.81,575800.0,14.2199,14.284,14.2199,14.276,575800.0
2009-12-14 11:30:00,17.81,17.84,17.8,17.82,281400.0,14.276,14.3001,14.268,14.284,281400.0
2009-12-14 12:00:00,17.82,17.86,17.82,17.86,424800.0,14.284,14.3161,14.284,14.3161,424800.0
2009-12-14 12:30:00,17.86,17.9,17.86,17.88,634000.0,14.3161,14.3482,14.3161,14.3321,634000.0
2009-12-14 13:00:00,17.88,17.88,17.86,17.86,387200.0,14.3321,14.3321,14.3161,14.3161,387200.0
2009-12-14 13:30:00,17.86,17.88,17.84,17.87,599200.0,14.3161,14.3321,14.3001,14.3241,599200.0
2009-12-14 14:00:00,17.87,17.88,17.86,17.86,387000.0,14.3241,14.3321,14.3161,14.3161,387000.0
2009-12-14 14:30:00,17.86,17.9,17.86,17.89,665200.0,14.3161,14.3482,14.3161,14.3402,665200.0
2009-12-14 15:00:00,17.89,17.9,17.86,17.87,776000.0,14.3402,14.3482,14.3161,14.3241,776000.0
2009-12-14 15:30:00,17.87,17.91,17.87,17.89,3407400.0,14.3241,14.3562,14.3241,14.3402,3407400.0
2009-12-15 09:30:00,17.8,17.84,17.66,17.66,3324600.0,14.268,14.3001,14.1558,14.1558,3324600.0
2009-12-15 10:00:00,17.66,17.81,17.65,17.76,1689000.0,14.1558,14.276,14.1478,14.236,1689000.0
2009-12-15 10:30:00,17.77,17.84,17.75,17.82,1134800.0,14.244,14.3001,14.2279,14.284,1134800.0
2009-12-15 11:00:00,17.82,17.83,17.75,17.77,837400.0,14.284,14.2921,14.2279,14.244,837400.0
2009-12-15 11:30:00,17.77,17.79,17.75,17.78,443200.0,14.244,14.26,14.2279,14.252,443200.0
2009-12-15 12:00:00,17.78,17.8,17.77,17.78,489600.0,14.252,14.268,14.244,14.252,489600.0
2009-12-15 12:30:00,17.79,17.8,17.77,17.8,510600.0,14.26,14.268,14.244,14.268,510600.0
2009-12-15 13:00:00,17.79,17.8,17.74,17.74,1017600.0,14.26,14.268,14.2199,14.2199,1017600.0
2009-12-15 13:30:00,17.74,17.77,17.71,17.75,744000.0,14.2199,14.244,14.1959,14.2279,744000.0
2009-12-15 14:00:00,17.75,17.77,17.74,17.75,581600.0,14.2279,14.244,14.2199,14.2279,581600.0
2009-12-15 14:30:00,17.75,17.76,17.73,17.74,239000.0,14.2279,14.236,14.2119,14.2199,239000.0
2009-12-15 15:00:00,17.75,17.77,17.71,17.73,1037000.0,14.2279,14.244,14.1959,14.2119,1037000.0
2009-12-15 15:30:00,17.72,17.72,17.67,17.68,3364600.0,14.2039,14.2039,14.1638,14.1718,3364600.0
2009-12-16 09:30:00,17.75,17.9,17.75,17.88,2825800.0,14.2279,14.3482,14.2279,14.3321,2825800.0
2009-12-16 10:00:00,17.87,17.92,17.78,17.79,1758800.0,14.3241,14.3642,14.252,14.26,1758800.0
2009-12-16 10:30:00,17.79,17.89,17.79,17.88,1033800.0,14.26,14.3402,14.26,14.3321,1033800.0
2009-12-16 11:00:00,17.88,17.9,17.86,17.89,610800.0,14.3321,14.3482,14.3161,14.3402,610800.0
2009-12-16 11:30:00,17.89,17.9,17.87,17.88,624600.0,14.3402,14.3482,14.3241,14.3321,624600.0
2009-12-16 12:00:00,17.88,17.92,17.88,17.9,564800.0,14.3321,14.3642,14.3321,14.3482,564800.0
2009-12-16 12:30:00,17.9,17.91,17.88,17.88,563600.0,14.3482,14.3562,14.3321,14.3321,563600.0
2009-12-16 13:00:00,17.88,17.9,17.87,17.9,647200.0,14.3321,14.3482,14.3241,14.3482,647200.0
2009-12-16 13:30:00,17.9,17.93,17.89,17.9,1502200.0,14.3482,14.3722,14.3402,14.3482,1502200.0
2009-12-16 14:00:00,17.9,17.92,17.86,17.89,1277800.0,14.3482,14.3642,14.3161,14.3402,1277800.0
2009-12-16 14:30:00,17.89,17.9,17.82,17.82,1254400.0,14.3402,14.3482,14.284,14.284,1254400.0
2009-12-16 15:00:00,17.82,17.86,17.78,17.79,1348800.0,14.284,14.3161,14.252,14.26,1348800.0
2009-12-16 15:30:00,17.79,17.83,17.78,17.83,3253600.0,14.26,14.2921,14.252,14.2921,3253600.0
2009-12-17 09:30:00,17.68,17.75,17.61,17.62,2867600.0,14.1718,14.2279,14.1157,14.1237,2867600.0
2009-12-17 10:00:00,17.62,17.73,17.61,17.71,2114000.0,14.1237,14.2119,14.1157,14.1959,2114000.0
2009-12-17 10:30:00,17.71,17.74,17.66,17.73,922600.0,14.1959,14.2199,14.1558,14.2119,922600.0
2009-12-17 11:00:00,17.73,17.76,17.72,17.73,625400.0,14.2119,14.236,14.2039,14.2119,625400.0
2009-12-17 11:30:00,17.73,17.75,17.66,17.68,1352200.0,14.2119,14.2279,14.1558,14.1718,1352200.0
2009-12-17 12:00:00,17.68,17.69,17.65,17.66,793400.0,14.1718,14.1798,14.1478,14.1558,793400.0
2009-12-17 12:30:00,17.66,17.67,17.61,17.65,812400.0,14.1558,14.1638,14.1157,14.1478,812400.0
2009-12-17 13:00:00,17.65,17.68,17.64,17.66,586000.0,14.1478,14.1718,14.1398,14.1558,586000.0
2009-12-17 13:30:00,17.67,17.68,17.65,17.66,493800.0,14.1638,14.1718,14.1478,14.1558,493800.0
2009-12-17 14:00:00,17.66,17.68,17.65,17.67,600600.0,14.1558,14.1718,14.1478,14.1638,600600.0
2009-12-17 14:30:00,17.67,17.68,17.66,17.68,675600.0,14.1638,14.1718,14.1558,14.1718,675600.0
2009-12-17 15:00:00,17.67,17.68,17.64,17.66,952200.0,14.1638,14.1718,14.1398,14.1558,952200.0
2009-12-17 15:30:00,17.66,17.7,17.65,17.66,3297800.0,14.1558,14.1879,14.1478,14.1558,3297800.0
2009-12-18 09:30:00,17.63,17.65,17.45,17.46,2373800.0,14.2524,14.2686,14.1069,14.115,2373800.0
2009-12-18 10:00:00,17.46,17.49,17.39,17.41,1250600.0,14.115,14.1392,14.0584,14.0745,1250600.0
2009-12-18 10:30:00,17.41,17.42,17.32,17.34,1367600.0,14.0745,14.0826,14.0018,14.018,1367600.0
2009-12-18 11:00:00,17.34,17.35,17.22,17.27,3959400.0,14.018,14.026,13.9209,13.9614,3959400.0
2009-12-18 11:30:00,17.27,17.3,17.26,17.28,1268600.0,13.9614,13.9856,13.9533,13.9694,1268600.0
2009-12-18 12:00:00,17.29,17.45,17.28,17.43,4204000.0,13.9775,14.1069,13.9694,14.0907,4204000.0
2009-12-18 12:30:00,17.44,17.47,17.42,17.46,1405200.0,14.0988,14.123,14.0826,14.115,1405200.0
2009-12-18 13:00:00,17.46,17.52,17.43,17.5,2157800.0,14.115,14.1635,14.0907,14.1473,2157800.0
2009-12-18 13:30:00,17.51,17.55,17.47,17.5,2056800.0,14.1554,14.1877,14.123,14.1473,2056800.0
2009-12-18 14:00:00,17.5,17.58,17.5,17.54,1804600.0,14.1473,14.212,14.1473,14.1796,1804600.0
2009-12-18 14:30:00,17.54,17.55,17.5,17.52,842200.0,14.1796,14.1877,14.1473,14.1635,842200.0
2009-12-18 15:00:00,17.53,17.53,17.49,17.49,1431200.0,14.1716,14.1716,14.1392,14.1392,1431200.0
2009-12-18 15:30:00,17.49,17.55,17.46,17.55,2983400.0,14.1392,14.1877,14.115,14.1877,2983400.0
2009-12-21 09:30:00,17.6,17.79,17.55,17.75,3768600.0,14.2281,14.3817,14.1877,14.3494,3768600.0
2009-12-21 10:00:00,17.75,17.89,17.75,17.84,2339000.0,14.3494,14.4626,14.3494,14.4222,2339000.0
2009-12-21 10:30:00,17.84,17.86,17.81,17.82,953800.0,14.4222,14.4383,14.3979,14.406,953800.0
2009-12-21 11:00:00,17.82,17.86,17.82,17.85,862600.0,14.406,14.4383,14.406,14.4302,862600.0
2009-12-21 11:30:00,17.86,17.9,17.85,17.88,930600.0,14.4383,14.4707,14.4302,14.4545,930600.0
2009-12-21 12:00:00,17.88,17.91,17.86,17.86,823400.0,14.4545,14.4787,14.4383,14.4383,823400.0
2009-12-21 12:30:00,17.86,17.87,17.84,17.86,927200.0,14.4383,14.4464,14.4222,14.4383,927200.0
2009-12-21 13:00:00,17.86,17.9,17.86,17.89,1477200.0,14.4383,14.4707,14.4383,14.4626,1477200.0
2009-12-21 13:30:00,17.89,17.9,17.87,17.89,533600.0,14.4626,14.4707,14.4464,14.4626,533600.0
2009-12-21 14:00:00,17.89,17.9,17.87,17.88,599600.0,14.4626,14.4707,14.4464,14.4545,599600.0
2009-12-21 14:30:00,17.89,17.89,17.88,17.88,747600.0,14.4626,14.4626,14.4545,14.4545,747600.0
2009-12-21 15:00:00,17.88,17.88,17.84,17.86,863400.0,14.4545,14.4545,14.4222,14.4383,863400.0
2009-12-21 15:30:00,17.86,17.9,17.85,17.88,2821800.0,14.4383,14.4707,14.4302,14.4545,2821800.0
2009-12-22 09:30:00,17.95,17.97,17.86,17.93,2167800.0,14.5111,14.5273,14.4383,14.4949,2167800.0
2009-12-22 10:00:00,17.93,18.03,17.9,17.99,1632400.0,14.4949,14.5758,14.4707,14.5434,1632400.0
2009-12-22 10:30:00,17.99,17.99,17.93,17.94,797400.0,14.5434,14.5434,14.4949,14.503,797400.0
2009-12-22 11:00:00,17.93,17.94,17.91,17.92,793400.0,14.4949,14.503,14.4787,14.4868,793400.0
2009-12-22 11:30:00,17.92,17.92,17.9,17.92,436800.0,14.4868,14.4868,14.4707,14.4868,436800.0
2009-12-22 12:00:00,17.91,17.95,17.91,17.93,476600.0,14.4787,14.5111,14.4787,14.4949,476600.0
2009-12-22 12:30:00,17.93,17.97,17.93,17.96,565000.0,14.4949,14.5273,14.4949,14.5192,565000.0
2009-12-22 13:00:00,17.96,18.0,17.96,17.98,211600.0,14.5192,14.5515,14.5192,14.5353,211600.0
2009-12-22 13:30:00,17.98,18.0,17.98,18.0,450800.0,14.5353,14.5515,14.5353,14.5515,450800.0
2009-12-22 14:00:00,17.99,17.99,17.96,17.97,476200.0,14.5434,14.5434,14.5192,14.5273,476200.0
2009-12-22 14:30:00,17.97,17.99,17.96,17.97,812600.0,14.5273,14.5434,14.5192,14.5273,812600.0
2009-12-22 15:00:00,17.98,17.98,17.95,17.95,861000.0,14.5353,14.5353,14.5111,14.5111,861000.0
2009-12-22 15:30:00,17.96,17.97,17.93,17.95,1759800.0,14.5192,14.5273,14.4949,14.5111,1759800.0
2009-12-23 09:30:00,18.03,18.1,17.95,18.08,1515000.0,14.5758,14.6323,14.5111,14.6162,1515000.0
2009-12-23 10:00:00,18.06,18.07,17.9,17.91,2684400.0,14.6,14.6081,14.4707,14.4787,2684400.0
2009-12-23 10:30:00,17.91,17.96,17.9,17.94,1691000.0,14.4787,14.5192,14.4707,14.503,1691000.0
2009-12-23 11:00:00,17.94,18.05,17.93,18.05,627200.0,14.503,14.5919,14.4949,14.5919,627200.0
2009-12-23 11:30:00,18.04,18.07,18.04,18.07,358000.0,14.5838,14.6081,14.5838,14.6081,358000.0
2009-12-23 12:00:00,18.07,18.07,18.05,18.06,217800.0,14.6081,14.6081,14.5919,14.6,217800.0
2009-12-23 12:30:00,18.06,18.08,18.04,18.05,290800.0,14.6,14.6162,14.5838,14.5919,290800.0
2009-12-23 13:00:00,18.05,18.11,18.04,18.1,1390200.0,14.5919,14.6404,14.5838,14.6323,1390200.0
2009-12-23 13:30:00,18.11,18.15,18.1,18.13,536600.0,14.6404,14.6728,14.6323,14.6566,536600.0
2009-12-23 14:00:00,18.13,18.15,18.12,18.12,387800.0,14.6566,14.6728,14.6485,14.6485,387800.0
2009-12-23 14:30:00,18.12,18.14,18.12,18.12,355000.0,14.6485,14.6647,14.6485,14.6485,355000.0
2009-12-23 15:00:00,18.11,18.12,18.09,18.1,487200.0,14.6404,14.6485,14.6243,14.6323,487200.0
2009-12-23 15:30:00,18.1,18.14,18.08,18.13,1936800.0,14.6323,14.6647,14.6162,14.6566,1936800.0
2009-12-24 09:30:00,18.15,18.23,18.11,18.16,2699200.0,14.6728,14.7374,14.6404,14.6809,2699200.0
2009-12-24 10:00:00,18.16,18.18,18.15,18.16,810800.0,14.6809,14.697,14.6728,14.6809,810800.0
2009-12-24 10:30:00,18.15,18.15,18.1,18.11,540800.0,14.6728,14.6728,14.6323,14.6404,540800.0
2009-12-24 11:00:00,18.11,18.12,18.09,18.11,519600.0,14.6404,14.6485,14.6243,14.6404,519600.0
2009-12-24 11:30:00,18.11,18.13,18.11,18.13,250000.0,14.6404,14.6566,14.6404,14.6566,250000.0
2009-12-24 12:00:00,18.14,18.15,18.11,18.12,411000.0,14.6647,14.6728,14.6404,14.6485,411000.0
2009-12-24 12:30:00,18.12,18.13,18.11,18.13,562800.0,14.6485,14.6566,14.6404,14.6566,562800.0
2009-12-28 09:30:00,18.24,18.3,18.15,18.27,885600.0,14.7455,14.794,14.6728,14.7698,885600.0
2009-12-28 10:00:00,18.27,18.27,18.2,18.23,453400.0,14.7698,14.7698,14.7132,14.7374,453400.0
2009-12-28 10:30:00,18.23,18.23,18.21,18.22,215200.0,14.7374,14.7374,14.7213,14.7294,215200.0
2009-12-28 11:00:00,18.22,18.23,18.18,18.19,619800.0,14.7294,14.7374,14.697,14.7051,619800.0
2009-12-28 11:30:00,18.19,18.21,18.18,18.19,393200.0,14.7051,14.7213,14.697,14.7051,393200.0
2009-12-28 12:00:00,18.19,18.21,18.18,18.2,365800.0,14.7051,14.7213,14.697,14.7132,365800.0
2009-12-28 12:30:00,18.2,18.2,18.18,18.19,181800.0,14.7132,14.7132,14.697,14.7051,181800.0
2009-12-28 13:00:00,18.19,18.22,18.18,18.22,324400.0,14.7051,14.7294,14.697,14.7294,324400.0
2009-12-28 13:30:00,18.22,18.22,18.2,18.2,293200.0,14.7294,14.7294,14.7132,14.7132,293200.0
2009-12-28 14:00:00,18.2,18.2,18.1,18.11,1501800.0,14.7132,14.7132,14.6323,14.6404,1501800.0
2009-12-28 14:30:00,18.11,18.15,18.11,18.15,494800.0,14.6404,14.6728,14.6404,14.6728,494800.0
2009-12-28 15:00:00,18.15,18.16,18.11,18.11,1177800.0,14.6728,14.6809,14.6404,14.6404,1177800.0
2009-12-28 15:30:00,18.11,18.18,18.11,18.17,1183400.0,14.6404,14.697,14.6404,14.6889,1183400.0
2009-12-29 09:30:00,18.24,18.25,18.14,18.16,610600.0,14.7455,14.7536,14.6647,14.6809,610600.0
2009-12-29 10:00:00,18.16,18.21,18.11,18.18,821000.0,14.6809,14.7213,14.6404,14.697,821000.0
2009-12-29 10:30:00,18.18,18.18,18.16,18.17,254200.0,14.697,14.697,14.6809,14.6889,254200.0
2009-12-29 11:00:00,18.17,18.17,18.14,18.14,263800.0,14.6889,14.6889,14.6647,14.6647,263800.0
2009-12-29 11:30:00,18.14,18.17,18.14,18.16,228400.0,14.6647,14.6889,14.6647,14.6809,228400.0
2009-12-29 12:00:00,18.16,18.18,18.15,18.15,377800.0,14.6809,14.697,14.6728,14.6728,377800.0
2009-12-29 12:30:00,18.15,18.18,18.15,18.16,175600.0,14.6728,14.697,14.6728,14.6809,175600.0
2009-12-29 13:00:00,18.16,18.18,18.16,18.16,184400.0,14.6809,14.697,14.6809,14.6809,184400.0
2009-12-29 13:30:00,18.16,18.18,18.15,18.17,296200.0,14.6809,14.697,14.6728,14.6889,296200.0
2009-12-29 14:00:00,18.17,18.17,18.15,18.15,1019600.0,14.6889,14.6889,14.6728,14.6728,1019600.0
2009-12-29 14:30:00,18.15,18.16,18.12,18.13,507800.0,14.6728,14.6809,14.6485,14.6566,507800.0
2009-12-29 15:00:00,18.13,18.16,18.13,18.16,367600.0,14.6566,14.6809,14.6566,14.6809,367600.0
2009-12-29 15:30:00,18.16,18.16,18.13,18.13,1053600.0,14.6809,14.6809,14.6566,14.6566,1053600.0
2009-12-30 09:30:00,18.12,18.16,18.06,18.11,799400.0,14.6485,14.6809,14.6,14.6404,799400.0
2009-12-30 10:00:00,18.11,18.12,18.07,18.07,554800.0,14.6404,14.6485,14.6081,14.6081,554800.0
2009-12-30 10:30:00,18.07,18.07,18.0,18.02,534200.0,14.6081,14.6081,14.5515,14.5677,534200.0
2009-12-30 11:00:00,18.03,18.04,18.02,18.03,482000.0,14.5758,14.5838,14.5677,14.5758,482000.0
2009-12-30 11:30:00,18.04,18.1,18.03,18.08,2164000.0,14.5838,14.6323,14.5758,14.6162,2164000.0
2009-12-30 12:00:00,18.09,18.11,18.06,18.08,1039200.0,14.6243,14.6404,14.6,14.6162,1039200.0
2009-12-30 12:30:00,18.07,18.08,18.0,18.02,1040200.0,14.6081,14.6162,14.5515,14.5677,1040200.0
2009-12-30 13:00:00,18.02,18.04,17.99,17.99,451000.0,14.5677,14.5838,14.5434,14.5434,451000.0
2009-12-30 13:30:00,17.99,17.99,17.97,17.97,298200.0,14.5434,14.5434,14.5273,14.5273,298200.0
2009-12-30 14:00:00,17.97,17.99,17.97,17.98,322200.0,14.5273,14.5434,14.5273,14.5353,322200.0
2009-12-30 14:30:00,17.98,18.01,17.98,18.0,341200.0,14.5353,14.5596,14.5353,14.5515,341200.0
2009-12-30 15:00:00,18.0,18.0,17.98,17.99,426200.0,14.5515,14.5515,14.5353,14.5434,426200.0
2009-12-30 15:30:00,17.99,18.04,17.99,18.04,1292400.0,14.5434,14.5838,14.5434,14.5838,1292400.0
2009-12-31 09:30:00,18.07,18.12,18.04,18.08,673000.0,14.6081,14.6485,14.5838,14.6162,673000.0
2009-12-31 10:00:00,18.08,18.09,18.04,18.05,423000.0,14.6162,14.6243,14.5838,14.5919,423000.0
2009-12-31 10:30:00,18.05,18.08,18.04,18.07,300800.0,14.5919,14.6162,14.5838,14.6081,300800.0
2009-12-31 11:00:00,18.07,18.07,18.0,18.0,317400.0,14.6081,14.6081,14.5515,14.5515,317400.0
2009-12-31 11:30:00,18.0,18.04,18.0,18.01,206000.0,14.5515,14.5838,14.5515,14.5596,206000.0
2009-12-31 12:00:00,18.0,18.0,17.98,17.98,410200.0,14.5515,14.5515,14.5353,14.5353,410200.0
2009-12-31 12:30:00,17.99,18.0,17.98,17.99,370600.0,14.5434,14.5515,14.5353,14.5434,370600.0
2009-12-31 13:00:00,17.99,18.0,17.98,17.99,168000.0,14.5434,14.5515,14.5353,14.5434,168000.0
2009-12-31 13:30:00,17.99,18.0,17.99,18.0,220800.0,14.5434,14.5515,14.5434,14.5515,220800.0
2009-12-31 14:00:00,18.0,18.0,17.98,17.98,472400.0,14.5515,14.5515,14.5353,14.5353,472400.0
2009-12-31 14:30:00,17.98,18.0,17.98,17.99,391600.0,14.5353,14.5515,14.5353,14.5434,391600.0
2009-12-31 15:00:00,17.99,18.0,17.98,17.98,1421000.0,14.5434,14.5515,14.5353,14.5353,1421000.0
2009-12-31 15:30:00,17.98,17.99,17.83,17.83,2420600.0,14.5353,14.5434,14.4141,14.4141,2420600.0
2010-01-04 09:30:00,17.93,18.11,17.93,18.05,2038000.0,14.4949,14.6404,14.4949,14.5919,2038000.0
2010-01-04 10:00:00,18.06,18.08,17.96,18.04,2366800.0,14.6,14.6162,14.5192,14.5838,2366800.0
2010-01-04 10:30:00,18.05,18.08,18.03,18.05,1151400.0,14.5919,14.6162,14.5758,14.5919,1151400.0
2010-01-04 11:00:00,18.05,18.09,18.04,18.07,586400.0,14.5919,14.6243,14.5838,14.6081,586400.0
2010-01-04 11:30:00,18.07,18.08,18.06,18.06,615000.0,14.6081,14.6162,14.6,14.6,615000.0
2010-01-04 12:00:00,18.06,18.06,18.03,18.04,762600.0,14.6,14.6,14.5758,14.5838,762600.0
2010-01-04 12:30:00,18.04,18.05,18.01,18.02,698000.0,14.5838,14.5919,14.5596,14.5677,698000.0
2010-01-04 13:00:00,18.02,18.02,17.99,18.0,1874800.0,14.5677,14.5677,14.5434,14.5515,1874800.0
2010-01-04 13:30:00,18.0,18.0,17.95,17.95,1118600.0,14.5515,14.5515,14.5111,14.5111,1118600.0
2010-01-04 14:00:00,17.95,17.96,17.93,17.95,834200.0,14.5111,14.5192,14.4949,14.5111,834200.0
2010-01-04 14:30:00,17.95,17.99,17.95,17.96,706800.0,14.5111,14.5434,14.5111,14.5192,706800.0
2010-01-04 15:00:00,17.96,17.98,17.95,17.96,712600.0,14.5192,14.5353,14.5111,14.5192,712600.0
2010-01-04 15:30:00,17.96,17.96,17.93,17.94,1888200.0,14.5192,14.5192,14.4949,14.503,1888200.0
2010-01-05 09:30:00,17.98,17.99,17.88,17.88,1926200.0,14.5353,14.5434,14.4545,14.4545,1926200.0
2010-01-05 10:00:00,17.89,18.06,17.85,18.05,2539200.0,14.4626,14.6,14.4302,14.5919,2539200.0
2010-01-05 10:30:00,18.05,18.1,18.03,18.07,937400.0,14.5919,14.6323,14.5758,14.6081,937400.0
2010-01-05 11:00:00,18.07,18.08,18.0,18.0,1159800.0,14.6081,14.6162,14.5515,14.5515,1159800.0
2010-01-05 11:30:00,18.0,18.0,17.97,18.0,849400.0,14.5515,14.5515,14.5273,14.5515,849400.0
2010-01-05 12:00:00,18.0,18.05,18.0,18.02,1183200.0,14.5515,14.5919,14.5515,14.5677,1183200.0
2010-01-05 12:30:00,18.02,18.05,18.0,18.05,305800.0,14.5677,14.5919,14.5515,14.5919,305800.0
2010-01-05 13:00:00,18.05,18.05,17.97,18.0,538000.0,14.5919,14.5919,14.5273,14.5515,538000.0
2010-01-05 13:30:00,18.0,18.04,17.99,18.03,321000.0,14.5515,14.5838,14.5434,14.5758,321000.0
2010-01-05 14:00:00,18.03,18.04,18.0,18.03,1247800.0,14.5758,14.5838,14.5515,14.5758,1247800.0
2010-01-05 14:30:00,18.03,18.04,18.0,18.03,456400.0,14.5758,14.5838,14.5515,14.5758,456400.0
2010-01-05 15:00:00,18.02,18.05,18.02,18.04,461400.0,14.5677,14.5919,14.5677,14.5838,461400.0
2010-01-05 15:30:00,18.05,18.07,18.05,18.06,1725800.0,14.5919,14.6081,14.5919,14.6,1725800.0
2010-01-06 09:30:00,18.05,18.19,18.05,18.13,2387200.0,14.5919,14.7051,14.5919,14.6566,2387200.0
2010-01-06 10:00:00,18.13,18.21,18.11,18.2,1895000.0,14.6566,14.7213,14.6404,14.7132,1895000.0
2010-01-06 10:30:00,18.2,18.21,18.13,18.16,1064800.0,14.7132,14.7213,14.6566,14.6809,1064800.0
2010-01-06 11:00:00,18.16,18.18,18.15,18.15,1101600.0,14.6809,14.697,14.6728,14.6728,1101600.0
2010-01-06 11:30:00,18.15,18.18,18.15,18.16,1115400.0,14.6728,14.697,14.6728,14.6809,1115400.0
2010-01-06 12:00:00,18.16,18.18,18.1,18.11,1802000.0,14.6809,14.697,14.6323,14.6404,1802000.0
2010-01-06 12:30:00,18.11,18.18,18.11,18.18,1135000.0,14.6404,14.697,14.6404,14.697,1135000.0
2010-01-06 13:00:00,18.18,18.2,18.16,18.17,2202800.0,14.697,14.7132,14.6809,14.6889,2202800.0
2010-01-06 13:30:00,18.17,18.18,18.11,18.13,1419400.0,14.6889,14.697,14.6404,14.6566,1419400.0
2010-01-06 14:00:00,18.13,18.19,18.13,18.19,1446200.0,14.6566,14.7051,14.6566,14.7051,1446200.0
2010-01-06 14:30:00,18.19,18.25,18.1,18.22,1173200.0,14.7051,14.7536,14.6323,14.7294,1173200.0
2010-01-06 15:00:00,18.21,18.23,18.18,18.23,1519000.0,14.7213,14.7374,14.697,14.7374,1519000.0
2010-01-06 15:30:00,18.23,18.25,18.2,18.25,2942200.0,14.7374,14.7536,14.7132,14.7536,2942200.0
2010-01-07 09:30:00,18.39,18.41,18.13,18.17,6221000.0,14.8668,14.883,14.6566,14.6889,6221000.0
2010-01-07 10:00:00,18.16,18.23,18.11,18.23,4005400.0,14.6809,14.7374,14.6404,14.7374,4005400.0
2010-01-07 10:30:00,18.23,18.38,18.22,18.34,2321200.0,14.7374,14.8587,14.7294,14.8264,2321200.0
2010-01-07 11:00:00,18.34,18.35,18.28,18.28,974800.0,14.8264,14.8345,14.7779,14.7779,974800.0
2010-01-07 11:30:00,18.29,18.3,18.25,18.27,411000.0,14.7859,14.794,14.7536,14.7698,411000.0
2010-01-07 12:00:00,18.27,18.28,18.25,18.26,415400.0,14.7698,14.7779,14.7536,14.7617,415400.0
2010-01-07 12:30:00,18.27,18.29,18.24,18.24,468200.0,14.7698,14.7859,14.7455,14.7455,468200.0
2010-01-07 13:00:00,18.23,18.25,18.22,18.25,715800.0,14.7374,14.7536,14.7294,14.7536,715800.0
2010-01-07 13:30:00,18.25,18.26,18.22,18.22,914000.0,14.7536,14.7617,14.7294,14.7294,914000.0
2010-01-07 14:00:00,18.22,18.24,18.21,18.23,654000.0,14.7294,14.7455,14.7213,14.7374,654000.0
2010-01-07 14:30:00,18.23,18.3,18.23,18.28,862000.0,14.7374,14.794,14.7374,14.7779,862000.0
2010-01-07 15:00:00,18.29,18.31,18.25,18.3,1793400.0,14.7859,14.8021,14.7536,14.794,1793400.0
2010-01-07 15:30:00,18.3,18.32,18.28,18.32,2653400.0,14.794,14.8102,14.7779,14.8102,2653400.0
2010-01-08 09:30:00,18.18,18.23,18.11,18.23,3483000.0,14.697,14.7374,14.6404,14.7374,3483000.0
2010-01-08 10:00:00,18.22,18.29,18.2,18.21,2741400.0,14.7294,14.7859,14.7132,14.7213,2741400.0
2010-01-08 10:30:00,18.23,18.23,18.16,18.21,1293400.0,14.7374,14.7374,14.6809,14.7213,1293400.0
2010-01-08 11:00:00,18.21,18.25,18.18,18.22,611800.0,14.7213,14.7536,14.697,14.7294,611800.0
2010-01-08 11:30:00,18.23,18.25,18.21,18.24,642400.0,14.7374,14.7536,14.7213,14.7455,642400.0
2010-01-08 12:00:00,18.24,18.25,18.23,18.25,715600.0,14.7455,14.7536,14.7374,14.7536,715600.0
2010-01-08 12:30:00,18.25,18.27,18.22,18.26,741400.0,14.7536,14.7698,14.7294,14.7617,741400.0
2010-01-08 13:00:00,18.26,18.3,18.26,18.27,604000.0,14.7617,14.794,14.7617,14.7698,604000.0
2010-01-08 13:30:00,18.27,18.29,18.25,18.25,532800.0,14.7698,14.7859,14.7536,14.7536,532800.0
2010-01-08 14:00:00,18.25,18.25,18.21,18.24,1317200.0,14.7536,14.7536,14.7213,14.7455,1317200.0
2010-01-08 14:30:00,18.24,18.25,18.22,18.24,525800.0,14.7455,14.7536,14.7294,14.7455,525800.0
2010-01-08 15:00:00,18.24,18.24,18.22,18.24,790800.0,14.7455,14.7455,14.7294,14.7455,790800.0
2010-01-08 15:30:00,18.24,18.31,18.23,18.3,2421600.0,14.7455,14.8021,14.7374,14.794,2421600.0
2010-01-11 09:30:00,18.31,18.35,18.16,18.17,1688600.0,14.8021,14.8345,14.6809,14.6889,1688600.0
2010-01-11 10:00:00,18.17,18.22,18.14,18.22,1745400.0,14.6889,14.7294,14.6647,14.7294,1745400.0
2010-01-11 10:30:00,18.22,18.22,18.17,18.21,562400.0,14.7294,14.7294,14.6889,14.7213,562400.0
2010-01-11 11:00:00,18.21,18.21,18.14,18.15,750800.0,14.7213,14.7213,14.6647,14.6728,750800.0
2010-01-11 11:30:00,18.14,18.18,18.1,18.18,920400.0,14.6647,14.697,14.6323,14.697,920400.0
2010-01-11 12:00:00,18.18,18.19,18.15,18.15,942600.0,14.697,14.7051,14.6728,14.6728,942600.0
2010-01-11 12:30:00,18.15,18.16,18.11,18.13,778200.0,14.6728,14.6809,14.6404,14.6566,778200.0
2010-01-11 13:00:00,18.13,18.18,18.13,18.17,1038400.0,14.6566,14.697,14.6566,14.6889,1038400.0
2010-01-11 13:30:00,18.17,18.18,18.15,18.18,449000.0,14.6889,14.697,14.6728,14.697,449000.0
2010-01-11 14:00:00,18.17,18.2,18.17,18.19,490400.0,14.6889,14.7132,14.6889,14.7051,490400.0
2010-01-11 14:30:00,18.18,18.21,18.18,18.2,736800.0,14.697,14.7213,14.697,14.7132,736800.0
2010-01-11 15:00:00,18.2,18.25,18.2,18.24,2106600.0,14.7132,14.7536,14.7132,14.7455,2106600.0
2010-01-11 15:30:00,18.24,18.26,18.24,18.24,2270200.0,14.7455,14.7617,14.7455,14.7455,2270200.0
2010-01-12 09:30:00,18.12,18.21,18.0,18.1,4149200.0,14.6485,14.7213,14.5515,14.6323,4149200.0
2010-01-12 10:00:00,18.11,18.14,18.07,18.12,1488600.0,14.6404,14.6647,14.6081,14.6485,1488600.0
2010-01-12 10:30:00,18.12,18.2,18.12,18.15,1532800.0,14.6485,14.7132,14.6485,14.6728,1532800.0
2010-01-12 11:00:00,18.15,18.15,18.08,18.08,1307200.0,14.6728,14.6728,14.6162,14.6162,1307200.0
2010-01-12 11:30:00,18.08,18.09,18.03,18.09,1710800.0,14.6162,14.6243,14.5758,14.6243,1710800.0
2010-01-12 12:00:00,18.09,18.09,18.03,18.04,1086000.0,14.6243,14.6243,14.5758,14.5838,1086000.0
2010-01-12 12:30:00,18.04,18.04,18.0,18.03,2428800.0,14.5838,14.5838,14.5515,14.5758,2428800.0
2010-01-12 13:00:00,18.03,18.04,17.97,18.0,1057600.0,14.5758,14.5838,14.5273,14.5515,1057600.0
2010-01-12 13:30:00,18.0,18.07,18.0,18.07,874800.0,14.5515,14.6081,14.5515,14.6081,874800.0
2010-01-12 14:00:00,18.06,18.07,18.04,18.05,441200.0,14.6,14.6081,14.5838,14.5919,441200.0
2010-01-12 14:30:00,18.06,18.14,18.01,18.13,2544000.0,14.6,14.6647,14.5596,14.6566,2544000.0
2010-01-12 15:00:00,18.13,18.13,18.07,18.13,2560600.0,14.6566,14.6566,14.6081,14.6566,2560600.0
2010-01-12 15:30:00,18.13,18.13,18.03,18.1,3317800.0,14.6566,14.6566,14.5758,14.6323,3317800.0
2010-01-13 09:30:00,18.12,18.18,18.07,18.12,2174800.0,14.6485,14.697,14.6081,14.6485,2174800.0
2010-01-13 10:00:00,18.12,18.14,18.03,18.06,1283000.0,14.6485,14.6647,14.5758,14.6,1283000.0
2010-01-13 10:30:00,18.06,18.08,18.02,18.07,1587000.0,14.6,14.6162,14.5677,14.6081,1587000.0
2010-01-13 11:00:00,18.07,18.17,18.06,18.13,1303200.0,14.6081,14.6889,14.6,14.6566,1303200.0
2010-01-13 11:30:00,18.13,18.16,18.11,18.14,782200.0,14.6566,14.6809,14.6404,14.6647,782200.0
2010-01-13 12:00:00,18.14,18.21,18.14,18.2,815800.0,14.6647,14.7213,14.6647,14.7132,815800.0
2010-01-13 12:30:00,18.2,18.25,18.19,18.2,725000.0,14.7132,14.7536,14.7051,14.7132,725000.0
2010-01-13 13:00:00,18.2,18.26,18.18,18.25,586000.0,14.7132,14.7617,14.697,14.7536,586000.0
2010-01-13 13:30:00,18.25,18.27,18.23,18.24,720000.0,14.7536,14.7698,14.7374,14.7455,720000.0
2010-01-13 14:00:00,18.24,18.27,18.21,18.23,920600.0,14.7455,14.7698,14.7213,14.7374,920600.0
2010-01-13 14:30:00,18.23,18.28,18.23,18.28,882600.0,14.7374,14.7779,14.7374,14.7779,882600.0
2010-01-13 15:00:00,18.28,18.32,18.27,18.31,959600.0,14.7779,14.8102,14.7698,14.8021,959600.0
2010-01-13 15:30:00,18.31,18.34,18.28,18.29,2209200.0,14.8021,14.8264,14.7779,14.7859,2209200.0
2010-01-14 09:30:00,18.2,18.27,18.16,18.17,3805200.0,14.7132,14.7698,14.6809,14.6889,3805200.0
2010-01-14 10:00:00,18.17,18.24,18.11,18.11,4170400.0,14.6889,14.7455,14.6404,14.6404,4170400.0
2010-01-14 10:30:00,18.11,18.14,18.08,18.09,2373200.0,14.6404,14.6647,14.6162,14.6243,2373200.0
2010-01-14 11:00:00,18.09,18.23,18.04,18.1,2866200.0,14.6243,14.7374,14.5838,14.6323,2866200.0
2010-01-14 11:30:00,18.1,18.11,18.07,18.07,658400.0,14.6323,14.6404,14.6081,14.6081,658400.0
2010-01-14 12:00:00,18.07,18.11,18.07,18.1,400200.0,14.6081,14.6404,14.6081,14.6323,400200.0
2010-01-14 12:30:00,18.1,18.13,18.09,18.11,1088400.0,14.6323,14.6566,14.6243,14.6404,1088400.0
2010-01-14 13:00:00,18.1,18.11,18.03,18.05,623600.0,14.6323,14.6404,14.5758,14.5919,623600.0
2010-01-14 13:30:00,18.05,18.09,18.03,18.03,1351200.0,14.5919,14.6243,14.5758,14.5758,1351200.0
2010-01-14 14:00:00,18.04,18.07,18.03,18.06,662400.0,14.5838,14.6081,14.5758,14.6,662400.0
2010-01-14 14:30:00,18.07,18.09,18.06,18.08,310400.0,14.6081,14.6243,14.6,14.6162,310400.0
2010-01-14 15:00:00,18.08,18.14,18.08,18.12,1697400.0,14.6162,14.6647,14.6162,14.6485,1697400.0
2010-01-14 15:30:00,18.12,18.12,18.08,18.09,2848000.0,14.6485,14.6485,14.6162,14.6243,2848000.0
2010-01-15 09:30:00,18.1,18.23,18.0,18.03,3542400.0,14.6323,14.7374,14.5515,14.5758,3542400.0
2010-01-15 10:00:00,18.03,18.03,17.93,18.0,2878000.0,14.5758,14.5758,14.4949,14.5515,2878000.0
2010-01-15 10:30:00,18.0,18.07,17.97,18.06,2114000.0,14.5515,14.6081,14.5273,14.6,2114000.0
2010-01-15 11:00:00,18.06,18.07,18.0,18.0,585600.0,14.6,14.6081,14.5515,14.5515,585600.0
2010-01-15 11:30:00,17.99,17.99,17.94,17.95,1338400.0,14.5434,14.5434,14.503,14.5111,1338400.0
2010-01-15 12:00:00,17.95,17.97,17.91,17.91,552000.0,14.5111,14.5273,14.4787,14.4787,552000.0
2010-01-15 12:30:00,17.91,17.93,17.89,17.93,792400.0,14.4787,14.4949,14.4626,14.4949,792400.0
2010-01-15 13:00:00,17.93,17.95,17.92,17.93,374800.0,14.4949,14.5111,14.4868,14.4949,374800.0
2010-01-15 13:30:00,17.93,17.97,17.92,17.95,631200.0,14.4949,14.5273,14.4868,14.5111,631200.0
2010-01-15 14:00:00,17.95,17.96,17.92,17.92,456800.0,14.5111,14.5192,14.4868,14.4868,456800.0
2010-01-15 14:30:00,17.92,17.92,17.89,17.92,1731800.0,14.4868,14.4868,14.4626,14.4868,1731800.0
2010-01-15 15:00:00,17.92,17.98,17.92,17.95,1728000.0,14.4868,14.5353,14.4868,14.5111,1728000.0
2010-01-15 15:30:00,17.96,17.97,17.93,17.93,2956800.0,14.5192,14.5273,14.4949,14.4949,2956800.0
2010-01-19 09:30:00,17.97,18.03,17.93,17.98,1574600.0,14.5273,14.5758,14.4949,14.5353,1574600.0
2010-01-19 10:00:00,17.98,18.06,17.98,18.03,1222000.0,14.5353,14.6,14.5353,14.5758,1222000.0
2010-01-19 10:30:00,18.03,18.1,18.03,18.08,1303600.0,14.5758,14.6323,14.5758,14.6162,1303600.0
2010-01-19 11:00:00,18.08,18.08,18.05,18.06,1214000.0,14.6162,14.6162,14.5919,14.6,1214000.0
2010-01-19 11:30:00,18.07,18.09,18.04,18.05,546400.0,14.6081,14.6243,14.5838,14.5919,546400.0
2010-01-19 12:00:00,18.05,18.09,18.05,18.07,528400.0,14.5919,14.6243,14.5919,14.6081,528400.0
2010-01-19 12:30:00,18.07,18.09,18.07,18.08,256000.0,14.6081,14.6243,14.6081,14.6162,256000.0
2010-01-19 13:00:00,18.07,18.09,18.07,18.09,2169400.0,14.6081,14.6243,14.6081,14.6243,2169400.0
2010-01-19 13:30:00,18.09,18.09,18.08,18.09,397600.0,14.6243,14.6243,14.6162,14.6243,397600.0
2010-01-19 14:00:00,18.1,18.12,18.09,18.11,929200.0,14.6323,14.6485,14.6243,14.6404,929200.0
2010-01-19 14:30:00,18.12,18.12,18.11,18.11,1100600.0,14.6485,14.6485,14.6404,14.6404,1100600.0
2010-01-19 15:00:00,18.11,18.12,18.09,18.11,441800.0,14.6404,14.6485,14.6243,14.6404,441800.0
2010-01-19 15:30:00,18.11,18.12,18.09,18.11,2050600.0,14.6404,14.6485,14.6243,14.6404,2050600.0
2010-01-20 09:30:00,17.96,18.03,17.88,18.0,2893200.0,14.5192,14.5758,14.4545,14.5515,2893200.0
2010-01-20 10:00:00,18.0,18.03,17.87,17.87,2673400.0,14.5515,14.5758,14.4464,14.4464,2673400.0
2010-01-20 10:30:00,17.86,17.9,17.84,17.85,1518000.0,14.4383,14.4707,14.4222,14.4302,1518000.0
2010-01-20 11:00:00,17.85,17.86,17.77,17.83,1798800.0,14.4302,14.4383,14.3656,14.4141,1798800.0
2010-01-20 11:30:00,17.84,17.84,17.81,17.82,564600.0,14.4222,14.4222,14.3979,14.406,564600.0
2010-01-20 12:00:00,17.82,17.84,17.8,17.83,991800.0,14.406,14.4222,14.3898,14.4141,991800.0
2010-01-20 12:30:00,17.84,17.84,17.81,17.82,454600.0,14.4222,14.4222,14.3979,14.406,454600.0
2010-01-20 13:00:00,17.82,17.82,17.77,17.8,973000.0,14.406,14.406,14.3656,14.3898,973000.0
2010-01-20 13:30:00,17.8,17.86,17.8,17.85,401000.0,14.3898,14.4383,14.3898,14.4302,401000.0
2010-01-20 14:00:00,17.85,17.88,17.85,17.86,606800.0,14.4302,14.4545,14.4302,14.4383,606800.0
2010-01-20 14:30:00,17.86,17.93,17.86,17.9,1007800.0,14.4383,14.4949,14.4383,14.4707,1007800.0
2010-01-20 15:00:00,17.9,17.92,17.88,17.91,472800.0,14.4707,14.4868,14.4545,14.4787,472800.0
2010-01-20 15:30:00,17.91,17.93,17.88,17.92,1768200.0,14.4787,14.4949,14.4545,14.4868,1768200.0
2010-01-21 09:30:00,17.9,18.02,17.83,18.01,2668800.0,14.4707,14.5677,14.4141,14.5596,2668800.0
2010-01-21 10:00:00,18.0,18.04,17.75,17.75,3371400.0,14.5515,14.5838,14.3494,14.3494,3371400.0
2010-01-21 10:30:00,17.75,17.82,17.68,17.77,2035800.0,14.3494,14.406,14.2928,14.3656,2035800.0
2010-01-21 11:00:00,17.76,17.78,17.65,17.7,3203000.0,14.3575,14.3737,14.2686,14.309,3203000.0
2010-01-21 11:30:00,17.69,17.7,17.57,17.64,3686200.0,14.3009,14.309,14.2039,14.2605,3686200.0
2010-01-21 12:00:00,17.65,17.73,17.59,17.6,3977200.0,14.2686,14.3332,14.2201,14.2281,3977200.0
2010-01-21 12:30:00,17.61,17.65,17.6,17.64,779000.0,14.2362,14.2686,14.2281,14.2605,779000.0
2010-01-21 13:00:00,17.64,17.66,17.59,17.64,784800.0,14.2605,14.2766,14.2201,14.2605,784800.0
2010-01-21 13:30:00,17.65,17.67,17.64,17.67,895000.0,14.2686,14.2847,14.2605,14.2847,895000.0
2010-01-21 14:00:00,17.67,17.73,17.61,17.72,2607600.0,14.2847,14.3332,14.2362,14.3251,2607600.0
2010-01-21 14:30:00,17.72,17.74,17.67,17.73,3138400.0,14.3251,14.3413,14.2847,14.3332,3138400.0
2010-01-21 15:00:00,17.73,17.74,17.61,17.65,2433600.0,14.3332,14.3413,14.2362,14.2686,2433600.0
2010-01-21 15:30:00,17.65,17.7,17.61,17.61,3865600.0,14.2686,14.309,14.2362,14.2362,3865600.0
2010-01-22 09:30:00,17.6,17.75,17.52,17.65,3067200.0,14.2281,14.3494,14.1635,14.2686,3067200.0
2010-01-22 10:00:00,17.65,17.66,17.37,17.55,4833200.0,14.2686,14.2766,14.0422,14.1877,4833200.0
2010-01-22 10:30:00,17.55,17.67,17.55,17.64,3968200.0,14.1877,14.2847,14.1877,14.2605,3968200.0
2010-01-22 11:00:00,17.64,17.71,17.63,17.71,2402600.0,14.2605,14.3171,14.2524,14.3171,2402600.0
2010-01-22 11:30:00,17.71,17.73,17.62,17.64,1092600.0,14.3171,14.3332,14.2443,14.2605,1092600.0
2010-01-22 12:00:00,17.64,17.7,17.59,17.69,1781400.0,14.2605,14.309,14.2201,14.3009,1781400.0
2010-01-22 12:30:00,17.7,17.73,17.67,17.69,1839200.0,14.309,14.3332,14.2847,14.3009,1839200.0
2010-01-22 13:00:00,17.69,17.7,17.64,17.67,1394800.0,14.3009,14.309,14.2605,14.2847,1394800.0
2010-01-22 13:30:00,17.68,17.68,17.56,17.57,3549200.0,14.2928,14.2928,14.1958,14.2039,3549200.0
2010-01-22 14:00:00,17.57,17.6,17.53,17.55,1585000.0,14.2039,14.2281,14.1716,14.1877,1585000.0
2010-01-22 14:30:00,17.55,17.57,17.49,17.51,1915400.0,14.1877,14.2039,14.1392,14.1554,1915400.0
2010-01-22 15:00:00,17.5,17.55,17.39,17.45,3264600.0,14.1473,14.1877,14.0584,14.1069,3264600.0
2010-01-22 15:30:00,17.45,17.46,17.36,17.37,4779400.0,14.1069,14.115,14.0341,14.0422,4779400.0
2010-01-25 09:30:00,17.5,17.55,17.43,17.44,4681200.0,14.1473,14.1877,14.0907,14.0988,4681200.0
2010-01-25 10:00:00,17.43,17.5,17.33,17.46,4150000.0,14.0907,14.1473,14.0099,14.115,4150000.0
2010-01-25 10:30:00,17.46,17.48,17.36,17.44,1724600.0,14.115,14.1311,14.0341,14.0988,1724600.0
2010-01-25 11:00:00,17.44,17.48,17.33,17.43,1987400.0,14.0988,14.1311,14.0099,14.0907,1987400.0
2010-01-25 11:30:00,17.43,17.49,17.39,17.46,1239400.0,14.0907,14.1392,14.0584,14.115,1239400.0
2010-01-25 12:00:00,17.45,17.52,17.45,17.46,1151200.0,14.1069,14.1635,14.1069,14.115,1151200.0
2010-01-25 12:30:00,17.46,17.48,17.46,17.46,223000.0,14.115,14.1311,14.115,14.115,223000.0
2010-01-25 13:00:00,17.46,17.5,17.43,17.48,494800.0,14.115,14.1473,14.0907,14.1311,494800.0
2010-01-25 13:30:00,17.48,17.49,17.45,17.47,771800.0,14.1311,14.1392,14.1069,14.123,771800.0
2010-01-25 14:00:00,17.47,17.51,17.47,17.5,603000.0,14.123,14.1554,14.123,14.1473,603000.0
2010-01-25 14:30:00,17.5,17.53,17.47,17.53,747000.0,14.1473,14.1716,14.123,14.1716,747000.0
2010-01-25 15:00:00,17.53,17.54,17.48,17.48,1150600.0,14.1716,14.1796,14.1311,14.1311,1150600.0
2010-01-25 15:30:00,17.48,17.5,17.43,17.46,1726400.0,14.1311,14.1473,14.0907,14.115,1726400.0
2010-01-26 09:30:00,17.4,17.53,17.32,17.43,2815000.0,14.0665,14.1716,14.0018,14.0907,2815000.0
2010-01-26 10:00:00,17.45,17.65,17.42,17.53,3886000.0,14.1069,14.2686,14.0826,14.1716,3886000.0
2010-01-26 10:30:00,17.53,17.55,17.48,17.52,2067400.0,14.1716,14.1877,14.1311,14.1635,2067400.0
2010-01-26 11:00:00,17.51,17.55,17.5,17.54,704600.0,14.1554,14.1877,14.1473,14.1796,704600.0
2010-01-26 11:30:00,17.54,17.64,17.54,17.56,2013000.0,14.1796,14.2605,14.1796,14.1958,2013000.0
2010-01-26 12:00:00,17.57,17.62,17.57,17.62,1336200.0,14.2039,14.2443,14.2039,14.2443,1336200.0
2010-01-26 12:30:00,17.63,17.68,17.61,17.68,1440600.0,14.2524,14.2928,14.2362,14.2928,1440600.0
2010-01-26 13:00:00,17.68,17.68,17.57,17.58,1403200.0,14.2928,14.2928,14.2039,14.212,1403200.0
2010-01-26 13:30:00,17.58,17.63,17.58,17.63,268400.0,14.212,14.2524,14.212,14.2524,268400.0
2010-01-26 14:00:00,17.64,17.64,17.56,17.56,701800.0,14.2605,14.2605,14.1958,14.1958,701800.0
2010-01-26 14:30:00,17.56,17.61,17.55,17.6,1223400.0,14.1958,14.2362,14.1877,14.2281,1223400.0
2010-01-26 15:00:00,17.6,17.61,17.53,17.55,1718400.0,14.2281,14.2362,14.1716,14.1877,1718400.0
2010-01-26 15:30:00,17.55,17.58,17.48,17.49,3068000.0,14.1877,14.212,14.1311,14.1392,3068000.0
2010-01-27 09:30:00,17.43,17.57,17.4,17.42,2679600.0,14.0907,14.2039,14.0665,14.0826,2679600.0
2010-01-27 10:00:00,17.41,17.43,17.28,17.41,2298000.0,14.0745,14.0907,13.9694,14.0745,2298000.0
2010-01-27 10:30:00,17.41,17.53,17.39,17.5,3367400.0,14.0745,14.1716,14.0584,14.1473,3367400.0
2010-01-27 11:00:00,17.5,17.52,17.42,17.48,1682800.0,14.1473,14.1635,14.0826,14.1311,1682800.0
2010-01-27 11:30:00,17.48,17.49,17.43,17.46,637000.0,14.1311,14.1392,14.0907,14.115,637000.0
2010-01-27 12:00:00,17.46,17.47,17.42,17.43,375800.0,14.115,14.123,14.0826,14.0907,375800.0
2010-01-27 12:30:00,17.43,17.43,17.36,17.37,423200.0,14.0907,14.0907,14.0341,14.0422,423200.0
2010-01-27 13:00:00,17.37,17.4,17.36,17.37,912600.0,14.0422,14.0665,14.0341,14.0422,912600.0
2010-01-27 13:30:00,17.38,17.4,17.36,17.38,393600.0,14.0503,14.0665,14.0341,14.0503,393600.0
2010-01-27 14:00:00,17.38,17.44,17.31,17.39,1814200.0,14.0503,14.0988,13.9937,14.0584,1814200.0
2010-01-27 14:30:00,17.39,17.53,17.38,17.45,2235000.0,14.0584,14.1716,14.0503,14.1069,2235000.0
2010-01-27 15:00:00,17.45,17.52,17.38,17.52,2246400.0,14.1069,14.1635,14.0503,14.1635,2246400.0
2010-01-27 15:30:00,17.52,17.58,17.5,17.54,4355600.0,14.1635,14.212,14.1473,14.1796,4355600.0
2010-01-28 09:30:00,17.6,17.67,17.53,17.59,3323200.0,14.2281,14.2847,14.1716,14.2201,3323200.0
2010-01-28 10:00:00,17.59,17.59,17.42,17.49,3451600.0,14.2201,14.2201,14.0826,14.1392,3451600.0
2010-01-28 10:30:00,17.48,17.56,17.4,17.43,2542400.0,14.1311,14.1958,14.0665,14.0907,2542400.0
2010-01-28 11:00:00,17.42,17.45,17.34,17.36,1929800.0,14.0826,14.1069,14.018,14.0341,1929800.0
2010-01-28 11:30:00,17.36,17.43,17.27,17.39,2803800.0,14.0341,14.0907,13.9614,14.0584,2803800.0
2010-01-28 12:00:00,17.39,17.39,17.29,17.3,1845400.0,14.0584,14.0584,13.9775,13.9856,1845400.0
2010-01-28 12:30:00,17.3,17.4,17.3,17.4,967000.0,13.9856,14.0665,13.9856,14.0665,967000.0
2010-01-28 13:00:00,17.4,17.44,17.36,17.43,1059600.0,14.0665,14.0988,14.0341,14.0907,1059600.0
2010-01-28 13:30:00,17.43,17.46,17.39,17.4,1255000.0,14.0907,14.115,14.0584,14.0665,1255000.0
2010-01-28 14:00:00,17.4,17.41,17.33,17.37,1072800.0,14.0665,14.0745,14.0099,14.0422,1072800.0
2010-01-28 14:30:00,17.37,17.42,17.35,17.4,497800.0,14.0422,14.0826,14.026,14.0665,497800.0
2010-01-28 15:00:00,17.39,17.48,17.38,17.42,1801200.0,14.0584,14.1311,14.0503,14.0826,1801200.0
2010-01-28 15:30:00,17.42,17.48,17.35,17.36,3708200.0,14.0826,14.1311,14.026,14.0341,3708200.0
2010-01-29 09:30:00,17.43,17.64,17.41,17.6,3362200.0,14.0907,14.2605,14.0745,14.2281,3362200.0
2010-01-29 10:00:00,17.6,17.7,17.55,17.68,1057800.0,14.2281,14.309,14.1877,14.2928,1057800.0
2010-01-29 10:30:00,17.69,17.71,17.58,17.63,1531400.0,14.3009,14.3171,14.212,14.2524,1531400.0
2010-01-29 11:00:00,17.63,17.67,17.55,17.56,1748800.0,14.2524,14.2847,14.1877,14.1958,1748800.0
2010-01-29 11:30:00,17.56,17.61,17.5,17.54,2086800.0,14.1958,14.2362,14.1473,14.1796,2086800.0
2010-01-29 12:00:00,17.54,17.58,17.47,17.55,2452400.0,14.1796,14.212,14.123,14.1877,2452400.0
2010-01-29 12:30:00,17.55,17.61,17.52,17.6,897400.0,14.1877,14.2362,14.1635,14.2281,897400.0
2010-01-29 13:00:00,17.6,17.61,17.56,17.6,667000.0,14.2281,14.2362,14.1958,14.2281,667000.0
2010-01-29 13:30:00,17.59,17.6,17.49,17.52,550000.0,14.2201,14.2281,14.1392,14.1635,550000.0
2010-01-29 14:00:00,17.52,17.56,17.49,17.52,1214400.0,14.1635,14.1958,14.1392,14.1635,1214400.0
2010-01-29 14:30:00,17.52,17.53,17.39,17.44,1325800.0,14.1635,14.1716,14.0584,14.0988,1325800.0
2010-01-29 15:00:00,17.43,17.43,17.35,17.36,1138800.0,14.0907,14.0907,14.026,14.0341,1138800.0
2010-01-29 15:30:00,17.36,17.38,17.3,17.32,3603400.0,14.0341,14.0503,13.9856,14.0018,3603400.0
2010-02-01 09:30:00,17.41,17.46,17.32,17.42,1497600.0,14.0745,14.115,14.0018,14.0826,1497600.0
2010-02-01 10:00:00,17.43,17.5,17.36,17.45,1760800.0,14.0907,14.1473,14.0341,14.1069,1760800.0
2010-02-01 10:30:00,17.45,17.48,17.41,17.41,1322400.0,14.1069,14.1311,14.0745,14.0745,1322400.0
2010-02-01 11:00:00,17.41,17.52,17.39,17.51,1683000.0,14.0745,14.1635,14.0584,14.1554,1683000.0
2010-02-01 11:30:00,17.5,17.5,17.4,17.4,805000.0,14.1473,14.1473,14.0665,14.0665,805000.0
2010-02-01 12:00:00,17.4,17.44,17.4,17.44,604000.0,14.0665,14.0988,14.0665,14.0988,604000.0
2010-02-01 12:30:00,17.44,17.5,17.43,17.47,903000.0,14.0988,14.1473,14.0907,14.123,903000.0
2010-02-01 13:00:00,17.47,17.51,17.45,17.5,935800.0,14.123,14.1554,14.1069,14.1473,935800.0
2010-02-01 13:30:00,17.5,17.52,17.47,17.5,704600.0,14.1473,14.1635,14.123,14.1473,704600.0
2010-02-01 14:00:00,17.5,17.52,17.47,17.52,732200.0,14.1473,14.1635,14.123,14.1635,732200.0
2010-02-01 14:30:00,17.52,17.54,17.51,17.53,1097400.0,14.1635,14.1796,14.1554,14.1716,1097400.0
2010-02-01 15:00:00,17.53,17.56,17.52,17.55,1225600.0,14.1716,14.1958,14.1635,14.1877,1225600.0
2010-02-01 15:30:00,17.55,17.59,17.53,17.59,2467000.0,14.1877,14.2201,14.1716,14.2201,2467000.0
2010-02-02 09:30:00,17.73,17.8,17.68,17.72,2837400.0,14.3332,14.3898,14.2928,14.3251,2837400.0
2010-02-02 10:00:00,17.71,17.85,17.68,17.84,2477800.0,14.3171,14.4302,14.2928,14.4222,2477800.0
2010-02-02 10:30:00,17.84,17.89,17.82,17.83,2369800.0,14.4222,14.4626,14.406,14.4141,2369800.0
2010-02-02 11:00:00,17.83,17.84,17.78,17.82,1800400.0,14.4141,14.4222,14.3737,14.406,1800400.0
2010-02-02 11:30:00,17.83,17.83,17.77,17.78,1868000.0,14.4141,14.4141,14.3656,14.3737,1868000.0
2010-02-02 12:00:00,17.79,17.86,17.77,17.86,656200.0,14.3817,14.4383,14.3656,14.4383,656200.0
2010-02-02 12:30:00,17.86,17.92,17.84,17.91,1768000.0,14.4383,14.4868,14.4222,14.4787,1768000.0
2010-02-02 13:00:00,17.91,17.92,17.88,17.91,1074600.0,14.4787,14.4868,14.4545,14.4787,1074600.0
2010-02-02 13:30:00,17.91,17.97,17.91,17.93,1379200.0,14.4787,14.5273,14.4787,14.4949,1379200.0
2010-02-02 14:00:00,17.93,17.95,17.88,17.9,704200.0,14.4949,14.5111,14.4545,14.4707,704200.0
2010-02-02 14:30:00,17.9,17.93,17.88,17.92,998200.0,14.4707,14.4949,14.4545,14.4868,998200.0
2010-02-02 15:00:00,17.93,18.0,17.91,17.97,1345600.0,14.4949,14.5515,14.4787,14.5273,1345600.0
2010-02-02 15:30:00,17.98,17.98,17.93,17.96,2773600.0,14.5353,14.5353,14.4949,14.5192,2773600.0
2010-02-03 09:30:00,17.92,17.93,17.78,17.89,2709400.0,14.4868,14.4949,14.3737,14.4626,2709400.0
2010-02-03 10:00:00,17.89,17.89,17.78,17.78,2254000.0,14.4626,14.4626,14.3737,14.3737,2254000.0
2010-02-03 10:30:00,17.78,17.81,17.73,17.78,2115800.0,14.3737,14.3979,14.3332,14.3737,2115800.0
2010-02-03 11:00:00,17.78,17.84,17.77,17.79,914800.0,14.3737,14.4222,14.3656,14.3817,914800.0
2010-02-03 11:30:00,17.79,17.8,17.7,17.72,1701000.0,14.3817,14.3898,14.309,14.3251,1701000.0
2010-02-03 12:00:00,17.72,17.77,17.72,17.74,893600.0,14.3251,14.3656,14.3251,14.3413,893600.0
2010-02-03 12:30:00,17.74,17.81,17.74,17.79,946000.0,14.3413,14.3979,14.3413,14.3817,946000.0
2010-02-03 13:00:00,17.79,17.84,17.78,17.81,718600.0,14.3817,14.4222,14.3737,14.3979,718600.0
2010-02-03 13:30:00,17.81,17.84,17.76,17.78,1094600.0,14.3979,14.4222,14.3575,14.3737,1094600.0
2010-02-03 14:00:00,17.78,17.8,17.77,17.79,563800.0,14.3737,14.3898,14.3656,14.3817,563800.0
2010-02-03 14:30:00,17.78,17.82,17.77,17.8,600600.0,14.3737,14.406,14.3656,14.3898,600600.0
2010-02-03 15:00:00,17.8,17.85,17.8,17.81,1403400.0,14.3898,14.4302,14.3898,14.3979,1403400.0
2010-02-03 15:30:00,17.82,17.86,17.81,17.84,2289000.0,14.406,14.4383,14.3979,14.4222,2289000.0
2010-02-04 09:30:00,17.75,17.83,17.58,17.59,6936400.0,14.3494,14.4141,14.212,14.2201,6936400.0
2010-02-04 10:00:00,17.59,17.65,17.47,17.49,4568400.0,14.2201,14.2686,14.123,14.1392,4568400.0
2010-02-04 10:30:00,17.48,17.55,17.48,17.5,1945600.0,14.1311,14.1877,14.1311,14.1473,1945600.0
2010-02-04 11:00:00,17.49,17.59,17.48,17.59,1491800.0,14.1392,14.2201,14.1311,14.2201,1491800.0
2010-02-04 11:30:00,17.6,17.6,17.48,17.54,2186000.0,14.2281,14.2281,14.1311,14.1796,2186000.0
2010-02-04 12:00:00,17.53,17.6,17.53,17.56,3337000.0,14.1716,14.2281,14.1716,14.1958,3337000.0
2010-02-04 12:30:00,17.55,17.56,17.47,17.5,1702600.0,14.1877,14.1958,14.123,14.1473,1702600.0
2010-02-04 13:00:00,17.5,17.54,17.5,17.54,1395800.0,14.1473,14.1796,14.1473,14.1796,1395800.0
2010-02-04 13:30:00,17.54,17.54,17.47,17.47,2020200.0,14.1796,14.1796,14.123,14.123,2020200.0
2010-02-04 14:00:00,17.47,17.53,17.43,17.49,2531200.0,14.123,14.1716,14.0907,14.1392,2531200.0
2010-02-04 14:30:00,17.49,17.51,17.46,17.46,1607000.0,14.1392,14.1554,14.115,14.115,1607000.0
2010-02-04 15:00:00,17.46,17.47,17.36,17.38,2079800.0,14.115,14.123,14.0341,14.0503,2079800.0
2010-02-04 15:30:00,17.38,17.42,17.34,17.34,5447200.0,14.0503,14.0826,14.018,14.018,5447200.0
2010-02-05 09:30:00,17.32,17.41,17.22,17.22,3144400.0,14.0018,14.0745,13.9209,13.9209,3144400.0
2010-02-05 10:00:00,17.23,17.38,17.17,17.35,3284400.0,13.929,14.0503,13.8805,14.026,3284400.0
2010-02-05 10:30:00,17.35,17.43,17.35,17.35,2968200.0,14.026,14.0907,14.026,14.026,2968200.0
2010-02-05 11:00:00,17.36,17.42,17.32,17.34,1271600.0,14.0341,14.0826,14.0018,14.018,1271600.0
2010-02-05 11:30:00,17.33,17.36,17.23,17.28,2607000.0,14.0099,14.0341,13.929,13.9694,2607000.0
2010-02-05 12:00:00,17.28,17.35,17.27,17.32,862800.0,13.9694,14.026,13.9614,14.0018,862800.0
2010-02-05 12:30:00,17.32,17.33,17.24,17.33,1160000.0,14.0018,14.0099,13.9371,14.0099,1160000.0
2010-02-05 13:00:00,17.33,17.33,17.18,17.18,813800.0,14.0099,14.0099,13.8886,13.8886,813800.0
2010-02-05 13:30:00,17.18,17.19,17.06,17.07,2730600.0,13.8886,13.8967,13.7916,13.7997,2730600.0
2010-02-05 14:00:00,17.07,17.19,17.07,17.17,1976800.0,13.7997,13.8967,13.7997,13.8805,1976800.0
2010-02-05 14:30:00,17.17,17.19,17.12,17.17,3217800.0,13.8805,13.8967,13.8401,13.8805,3217800.0
2010-02-05 15:00:00,17.17,17.4,17.17,17.31,2919000.0,13.8805,14.0665,13.8805,13.9937,2919000.0
2010-02-05 15:30:00,17.31,17.4,17.29,17.38,4902400.0,13.9937,14.0665,13.9775,14.0503,4902400.0
2010-02-08 09:30:00,17.35,17.43,17.25,17.36,2562600.0,14.026,14.0907,13.9452,14.0341,2562600.0
2010-02-08 10:00:00,17.37,17.46,17.35,17.4,1907600.0,14.0422,14.115,14.026,14.0665,1907600.0
2010-02-08 10:30:00,17.4,17.46,17.37,17.46,1791800.0,14.0665,14.115,14.0422,14.115,1791800.0
2010-02-08 11:00:00,17.46,17.5,17.43,17.46,1075600.0,14.115,14.1473,14.0907,14.115,1075600.0
2010-02-08 11:30:00,17.46,17.48,17.43,17.46,896200.0,14.115,14.1311,14.0907,14.115,896200.0
2010-02-08 12:00:00,17.46,17.48,17.41,17.48,571200.0,14.115,14.1311,14.0745,14.1311,571200.0
2010-02-08 12:30:00,17.48,17.49,17.45,17.48,582600.0,14.1311,14.1392,14.1069,14.1311,582600.0
2010-02-08 13:00:00,17.49,17.49,17.4,17.43,995200.0,14.1392,14.1392,14.0665,14.0907,995200.0
2010-02-08 13:30:00,17.43,17.43,17.36,17.4,739000.0,14.0907,14.0907,14.0341,14.0665,739000.0
2010-02-08 14:00:00,17.4,17.43,17.4,17.42,502000.0,14.0665,14.0907,14.0665,14.0826,502000.0
2010-02-08 14:30:00,17.42,17.42,17.36,17.36,824200.0,14.0826,14.0826,14.0341,14.0341,824200.0
2010-02-08 15:00:00,17.36,17.38,17.3,17.32,1902600.0,14.0341,14.0503,13.9856,14.0018,1902600.0
2010-02-08 15:30:00,17.32,17.35,17.25,17.25,3510400.0,14.0018,14.026,13.9452,13.9452,3510400.0
2010-02-09 09:30:00,17.53,17.54,17.34,17.43,2152000.0,14.1716,14.1796,14.018,14.0907,2152000.0
2010-02-09 10:00:00,17.43,17.53,17.4,17.45,1973800.0,14.0907,14.1716,14.0665,14.1069,1973800.0
2010-02-09 10:30:00,17.45,17.46,17.39,17.41,1203800.0,14.1069,14.115,14.0584,14.0745,1203800.0
2010-02-09 11:00:00,17.4,17.42,17.33,17.34,1047400.0,14.0665,14.0826,14.0099,14.018,1047400.0
2010-02-09 11:30:00,17.35,17.49,17.33,17.44,2577800.0,14.026,14.1392,14.0099,14.0988,2577800.0
2010-02-09 12:00:00,17.44,17.6,17.44,17.57,1226600.0,14.0988,14.2281,14.0988,14.2039,1226600.0
2010-02-09 12:30:00,17.56,17.58,17.46,17.5,2951800.0,14.1958,14.212,14.115,14.1473,2951800.0
2010-02-09 13:00:00,17.5,17.55,17.48,17.49,820200.0,14.1473,14.1877,14.1311,14.1392,820200.0
2010-02-09 13:30:00,17.49,17.58,17.46,17.58,2602200.0,14.1392,14.212,14.115,14.212,2602200.0
2010-02-09 14:00:00,17.58,17.59,17.54,17.56,1750800.0,14.212,14.2201,14.1796,14.1958,1750800.0
2010-02-09 14:30:00,17.57,17.63,17.54,17.57,2696000.0,14.2039,14.2524,14.1796,14.2039,2696000.0
2010-02-09 15:00:00,17.57,17.65,17.55,17.64,1703600.0,14.2039,14.2686,14.1877,14.2605,1703600.0
2010-02-09 15:30:00,17.64,17.65,17.55,17.6,3164400.0,14.2605,14.2686,14.1877,14.2281,3164400.0
2010-02-10 09:30:00,17.54,17.67,17.5,17.54,1229600.0,14.1796,14.2847,14.1473,14.1796,1229600.0
2010-02-10 10:00:00,17.55,17.55,17.4,17.44,2210800.0,14.1877,14.1877,14.0665,14.0988,2210800.0
2010-02-10 10:30:00,17.43,17.5,17.39,17.5,1283200.0,14.0907,14.1473,14.0584,14.1473,1283200.0
2010-02-10 11:00:00,17.5,17.52,17.44,17.52,866600.0,14.1473,14.1635,14.0988,14.1635,866600.0
2010-02-10 11:30:00,17.52,17.55,17.47,17.5,567200.0,14.1635,14.1877,14.123,14.1473,567200.0
2010-02-10 12:00:00,17.5,17.57,17.48,17.56,680800.0,14.1473,14.2039,14.1311,14.1958,680800.0
2010-02-10 12:30:00,17.56,17.59,17.54,17.56,716400.0,14.1958,14.2201,14.1796,14.1958,716400.0
2010-02-10 13:00:00,17.56,17.61,17.54,17.61,583600.0,14.1958,14.2362,14.1796,14.2362,583600.0
2010-02-10 13:30:00,17.61,17.61,17.54,17.56,521200.0,14.2362,14.2362,14.1796,14.1958,521200.0
2010-02-10 14:00:00,17.56,17.59,17.53,17.55,980400.0,14.1958,14.2201,14.1716,14.1877,980400.0
2010-02-10 14:30:00,17.56,17.58,17.53,17.56,682200.0,14.1958,14.212,14.1716,14.1958,682200.0
2010-02-10 15:00:00,17.56,17.58,17.54,17.58,894200.0,14.1958,14.212,14.1796,14.212,894200.0
2010-02-10 15:30:00,17.57,17.58,17.5,17.54,3137400.0,14.2039,14.212,14.1473,14.1796,3137400.0
2010-02-11 09:30:00,17.5,17.52,17.35,17.47,2409600.0,14.1473,14.1635,14.026,14.123,2409600.0
2010-02-11 10:00:00,17.46,17.55,17.43,17.46,1636000.0,14.115,14.1877,14.0907,14.115,1636000.0
2010-02-11 10:30:00,17.46,17.49,17.42,17.45,1294800.0,14.115,14.1392,14.0826,14.1069,1294800.0
2010-02-11 11:00:00,17.45,17.6,17.45,17.58,963200.0,14.1069,14.2281,14.1069,14.212,963200.0
2010-02-11 11:30:00,17.58,17.7,17.57,17.65,2435800.0,14.212,14.309,14.2039,14.2686,2435800.0
2010-02-11 12:00:00,17.66,17.68,17.64,17.65,687200.0,14.2766,14.2928,14.2605,14.2686,687200.0
2010-02-11 12:30:00,17.65,17.67,17.63,17.66,406200.0,14.2686,14.2847,14.2524,14.2766,406200.0
2010-02-11 13:00:00,17.66,17.68,17.63,17.67,405400.0,14.2766,14.2928,14.2524,14.2847,405400.0
2010-02-11 13:30:00,17.67,17.69,17.63,17.66,971600.0,14.2847,14.3009,14.2524,14.2766,971600.0
2010-02-11 14:00:00,17.66,17.72,17.65,17.72,448800.0,14.2766,14.3251,14.2686,14.3251,448800.0
2010-02-11 14:30:00,17.72,17.72,17.68,17.7,775600.0,14.3251,14.3251,14.2928,14.309,775600.0
2010-02-11 15:00:00,17.7,17.72,17.68,17.7,626600.0,14.309,14.3251,14.2928,14.309,626600.0
2010-02-11 15:30:00,17.7,17.74,17.68,17.74,3048800.0,14.309,14.3413,14.2928,14.3413,3048800.0
2010-02-12 09:30:00,17.54,17.58,17.5,17.58,2883600.0,14.1796,14.212,14.1473,14.212,2883600.0
2010-02-12 10:00:00,17.58,17.61,17.51,17.59,2393000.0,14.212,14.2362,14.1554,14.2201,2393000.0
2010-02-12 10:30:00,17.59,17.63,17.52,17.56,1838000.0,14.2201,14.2524,14.1635,14.1958,1838000.0
2010-02-12 11:00:00,17.56,17.61,17.52,17.57,1425200.0,14.1958,14.2362,14.1635,14.2039,1425200.0
2010-02-12 11:30:00,17.57,17.6,17.55,17.58,429800.0,14.2039,14.2281,14.1877,14.212,429800.0
2010-02-12 12:00:00,17.58,17.71,17.58,17.68,938600.0,14.212,14.3171,14.212,14.2928,938600.0
2010-02-12 12:30:00,17.68,17.69,17.65,17.67,930800.0,14.2928,14.3009,14.2686,14.2847,930800.0
2010-02-12 13:00:00,17.68,17.68,17.6,17.63,949200.0,14.2928,14.2928,14.2281,14.2524,949200.0
2010-02-12 13:30:00,17.63,17.67,17.59,17.63,825800.0,14.2524,14.2847,14.2201,14.2524,825800.0
2010-02-12 14:00:00,17.63,17.74,17.62,17.7,990800.0,14.2524,14.3413,14.2443,14.309,990800.0
2010-02-12 14:30:00,17.7,17.74,17.66,17.68,1786400.0,14.309,14.3413,14.2766,14.2928,1786400.0
2010-02-12 15:00:00,17.67,17.7,17.63,17.66,904200.0,14.2847,14.309,14.2524,14.2766,904200.0
2010-02-12 15:30:00,17.66,17.73,17.63,17.72,2415400.0,14.2766,14.3332,14.2524,14.3251,2415400.0
2010-02-16 09:30:00,17.89,17.9,17.74,17.8,1771600.0,14.4626,14.4707,14.3413,14.3898,1771600.0
2010-02-16 10:00:00,17.8,17.88,17.77,17.88,996400.0,14.3898,14.4545,14.3656,14.4545,996400.0
2010-02-16 10:30:00,17.88,17.94,17.85,17.86,1215600.0,14.4545,14.503,14.4302,14.4383,1215600.0
2010-02-16 11:00:00,17.86,17.91,17.86,17.91,347400.0,14.4383,14.4787,14.4383,14.4787,347400.0
2010-02-16 11:30:00,17.91,17.93,17.9,17.91,695800.0,14.4787,14.4949,14.4707,14.4787,695800.0
2010-02-16 12:00:00,17.92,17.92,17.89,17.89,378200.0,14.4868,14.4868,14.4626,14.4626,378200.0
2010-02-16 12:30:00,17.89,17.89,17.86,17.88,478600.0,14.4626,14.4626,14.4383,14.4545,478600.0
2010-02-16 13:00:00,17.88,17.88,17.86,17.88,267200.0,14.4545,14.4545,14.4383,14.4545,267200.0
2010-02-16 13:30:00,17.88,17.89,17.86,17.87,304000.0,14.4545,14.4626,14.4383,14.4464,304000.0
2010-02-16 14:00:00,17.86,17.92,17.86,17.9,551200.0,14.4383,14.4868,14.4383,14.4707,551200.0
2010-02-16 14:30:00,17.9,17.91,17.88,17.9,401600.0,14.4707,14.4787,14.4545,14.4707,401600.0
2010-02-16 15:00:00,17.9,17.93,17.9,17.93,451000.0,14.4707,14.4949,14.4707,14.4949,451000.0
2010-02-16 15:30:00,17.92,17.98,17.92,17.96,2612400.0,14.4868,14.5353,14.4868,14.5192,2612400.0
2010-02-17 09:30:00,18.08,18.2,18.04,18.16,4047000.0,14.6162,14.7132,14.5838,14.6809,4047000.0
2010-02-17 10:00:00,18.16,18.21,18.13,18.18,2167000.0,14.6809,14.7213,14.6566,14.697,2167000.0
2010-02-17 10:30:00,18.18,18.23,18.17,18.21,1439000.0,14.697,14.7374,14.6889,14.7213,1439000.0
2010-02-17 11:00:00,18.2,18.2,18.11,18.11,1606600.0,14.7132,14.7132,14.6404,14.6404,1606600.0
2010-02-17 11:30:00,18.11,18.14,18.11,18.13,627200.0,14.6404,14.6647,14.6404,14.6566,627200.0
2010-02-17 12:00:00,18.13,18.17,18.13,18.16,340800.0,14.6566,14.6889,14.6566,14.6809,340800.0
2010-02-17 12:30:00,18.16,18.17,18.13,18.17,354400.0,14.6809,14.6889,14.6566,14.6889,354400.0
2010-02-17 13:00:00,18.17,18.18,18.15,18.17,340000.0,14.6889,14.697,14.6728,14.6889,340000.0
2010-02-17 13:30:00,18.17,18.18,18.15,18.18,366800.0,14.6889,14.697,14.6728,14.697,366800.0
2010-02-17 14:00:00,18.17,18.18,18.14,18.15,1155000.0,14.6889,14.697,14.6647,14.6728,1155000.0
2010-02-17 14:30:00,18.15,18.17,18.14,18.17,252400.0,14.6728,14.6889,14.6647,14.6889,252400.0
2010-02-17 15:00:00,18.17,18.2,18.16,18.18,533200.0,14.6889,14.7132,14.6809,14.697,533200.0
2010-02-17 15:30:00,18.18,18.21,18.18,18.2,2132400.0,14.697,14.7213,14.697,14.7132,2132400.0
2010-02-18 09:30:00,18.18,18.19,18.08,18.16,2719600.0,14.697,14.7051,14.6162,14.6809,2719600.0
2010-02-18 10:00:00,18.16,18.22,18.13,18.16,2062200.0,14.6809,14.7294,14.6566,14.6809,2062200.0
2010-02-18 10:30:00,18.15,18.22,18.13,18.21,947400.0,14.6728,14.7294,14.6566,14.7213,947400.0
2010-02-18 11:00:00,18.21,18.22,18.18,18.19,607600.0,14.7213,14.7294,14.697,14.7051,607600.0
2010-02-18 11:30:00,18.19,18.23,18.17,18.22,481200.0,14.7051,14.7374,14.6889,14.7294,481200.0
2010-02-18 12:00:00,18.22,18.23,18.2,18.21,692800.0,14.7294,14.7374,14.7132,14.7213,692800.0
2010-02-18 12:30:00,18.21,18.21,18.18,18.2,280200.0,14.7213,14.7213,14.697,14.7132,280200.0
2010-02-18 13:00:00,18.2,18.21,18.18,18.18,498200.0,14.7132,14.7213,14.697,14.697,498200.0
2010-02-18 13:30:00,18.18,18.22,18.18,18.21,886000.0,14.697,14.7294,14.697,14.7213,886000.0
2010-02-18 14:00:00,18.21,18.27,18.21,18.25,1016200.0,14.7213,14.7698,14.7213,14.7536,1016200.0
2010-02-18 14:30:00,18.25,18.3,18.25,18.3,1491400.0,14.7536,14.794,14.7536,14.794,1491400.0
2010-02-18 15:00:00,18.3,18.31,18.28,18.28,1404200.0,14.794,14.8021,14.7779,14.7779,1404200.0
2010-02-18 15:30:00,18.28,18.32,18.28,18.31,2827800.0,14.7779,14.8102,14.7779,14.8021,2827800.0
2010-02-19 09:30:00,18.3,18.4,18.24,18.29,1888800.0,14.794,14.8749,14.7455,14.7859,1888800.0
2010-02-19 10:00:00,18.29,18.36,18.28,18.33,1440000.0,14.7859,14.8425,14.7779,14.8183,1440000.0
2010-02-19 10:30:00,18.32,18.34,18.31,18.32,881400.0,14.8102,14.8264,14.8021,14.8102,881400.0
2010-02-19 11:00:00,18.32,18.39,18.32,18.38,982400.0,14.8102,14.8668,14.8102,14.8587,982400.0
2010-02-19 11:30:00,18.39,18.46,18.36,18.46,1411800.0,14.8668,14.9234,14.8425,14.9234,1411800.0
2010-02-19 12:00:00,18.46,18.49,18.44,18.47,1609800.0,14.9234,14.9476,14.9072,14.9315,1609800.0
2010-02-19 12:30:00,18.47,18.48,18.43,18.45,402200.0,14.9315,14.9395,14.8991,14.9153,402200.0
2010-02-19 13:00:00,18.45,18.45,18.41,18.42,535000.0,14.9153,14.9153,14.883,14.891,535000.0
2010-02-19 13:30:00,18.42,18.44,18.4,18.42,737400.0,14.891,14.9072,14.8749,14.891,737400.0
2010-02-19 14:00:00,18.42,18.42,18.4,18.41,930600.0,14.891,14.891,14.8749,14.883,930600.0
2010-02-19 14:30:00,18.41,18.42,18.4,18.41,810600.0,14.883,14.891,14.8749,14.883,810600.0
2010-02-19 15:00:00,18.41,18.41,18.38,18.38,1654800.0,14.883,14.883,14.8587,14.8587,1654800.0
2010-02-19 15:30:00,18.38,18.45,18.38,18.43,2822200.0,14.8587,14.9153,14.8587,14.8991,2822200.0
2010-02-22 09:30:00,18.48,18.5,18.36,18.42,1388800.0,14.9395,14.9557,14.8425,14.891,1388800.0
2010-02-22 10:00:00,18.42,18.46,18.34,18.43,1889400.0,14.891,14.9234,14.8264,14.8991,1889400.0
2010-02-22 10:30:00,18.43,18.45,18.41,18.43,949800.0,14.8991,14.9153,14.883,14.8991,949800.0
2010-02-22 11:00:00,18.43,18.43,18.37,18.4,1099000.0,14.8991,14.8991,14.8506,14.8749,1099000.0
2010-02-22 11:30:00,18.41,18.43,18.39,18.42,876200.0,14.883,14.8991,14.8668,14.891,876200.0
2010-02-22 12:00:00,18.43,18.45,18.41,18.43,478000.0,14.8991,14.9153,14.883,14.8991,478000.0
2010-02-22 12:30:00,18.43,18.46,18.42,18.45,413600.0,14.8991,14.9234,14.891,14.9153,413600.0
2010-02-22 13:00:00,18.44,18.45,18.42,18.43,479000.0,14.9072,14.9153,14.891,14.8991,479000.0
2010-02-22 13:30:00,18.43,18.44,18.4,18.41,622200.0,14.8991,14.9072,14.8749,14.883,622200.0
2010-02-22 14:00:00,18.41,18.43,18.4,18.42,444000.0,14.883,14.8991,14.8749,14.891,444000.0
2010-02-22 14:30:00,18.42,18.44,18.41,18.43,847600.0,14.891,14.9072,14.883,14.8991,847600.0
2010-02-22 15:00:00,18.43,18.45,18.42,18.43,1055800.0,14.8991,14.9153,14.891,14.8991,1055800.0
2010-02-22 15:30:00,18.43,18.44,18.38,18.4,2185000.0,14.8991,14.9072,14.8587,14.8749,2185000.0
2010-02-23 09:30:00,18.32,18.43,18.3,18.3,1794200.0,14.8102,14.8991,14.794,14.794,1794200.0
2010-02-23 10:00:00,18.3,18.3,18.09,18.16,5071200.0,14.794,14.794,14.6243,14.6809,5071200.0
2010-02-23 10:30:00,18.16,18.21,18.09,18.2,1791400.0,14.6809,14.7213,14.6243,14.7132,1791400.0
2010-02-23 11:00:00,18.2,18.25,18.18,18.2,2998200.0,14.7132,14.7536,14.697,14.7132,2998200.0
2010-02-23 11:30:00,18.2,18.24,18.16,18.17,3149400.0,14.7132,14.7455,14.6809,14.6889,3149400.0
2010-02-23 12:00:00,18.17,18.19,18.15,18.17,831600.0,14.6889,14.7051,14.6728,14.6889,831600.0
2010-02-23 12:30:00,18.17,18.2,18.16,18.19,406200.0,14.6889,14.7132,14.6809,14.7051,406200.0
2010-02-23 13:00:00,18.19,18.22,18.17,18.21,568200.0,14.7051,14.7294,14.6889,14.7213,568200.0
2010-02-23 13:30:00,18.22,18.22,18.15,18.18,967200.0,14.7294,14.7294,14.6728,14.697,967200.0
2010-02-23 14:00:00,18.18,18.22,18.15,18.18,923800.0,14.697,14.7294,14.6728,14.697,923800.0
2010-02-23 14:30:00,18.19,18.29,18.17,18.28,2864200.0,14.7051,14.7859,14.6889,14.7779,2864200.0
2010-02-23 15:00:00,18.28,18.3,18.25,18.28,1441600.0,14.7779,14.794,14.7536,14.7779,1441600.0
2010-02-23 15:30:00,18.28,18.28,18.2,18.22,3072600.0,14.7779,14.7779,14.7132,14.7294,3072600.0
2010-02-24 09:30:00,18.24,18.39,18.24,18.36,1576600.0,14.7455,14.8668,14.7455,14.8425,1576600.0
2010-02-24 10:00:00,18.34,18.38,18.2,18.24,2065600.0,14.8264,14.8587,14.7132,14.7455,2065600.0
2010-02-24 10:30:00,18.24,18.36,18.22,18.28,1820400.0,14.7455,14.8425,14.7294,14.7779,1820400.0
2010-02-24 11:00:00,18.29,18.32,18.28,18.31,2027000.0,14.7859,14.8102,14.7779,14.8021,2027000.0
2010-02-24 11:30:00,18.31,18.36,18.31,18.36,496600.0,14.8021,14.8425,14.8021,14.8425,496600.0
2010-02-24 12:00:00,18.36,18.38,18.34,18.37,1105000.0,14.8425,14.8587,14.8264,14.8506,1105000.0
2010-02-24 12:30:00,18.37,18.4,18.36,18.38,491200.0,14.8506,14.8749,14.8425,14.8587,491200.0
2010-02-24 13:00:00,18.38,18.43,18.36,18.42,735800.0,14.8587,14.8991,14.8425,14.891,735800.0
2010-02-24 13:30:00,18.42,18.46,18.42,18.46,747400.0,14.891,14.9234,14.891,14.9234,747400.0
2010-02-24 14:00:00,18.46,18.46,18.42,18.43,693000.0,14.9234,14.9234,14.891,14.8991,693000.0
2010-02-24 14:30:00,18.43,18.43,18.38,18.41,936200.0,14.8991,14.8991,14.8587,14.883,936200.0
2010-02-24 15:00:00,18.41,18.44,18.39,18.43,765200.0,14.883,14.9072,14.8668,14.8991,765200.0
2010-02-24 15:30:00,18.43,18.5,18.42,18.5,3063800.0,14.8991,14.9557,14.891,14.9557,3063800.0
2010-02-25 09:30:00,18.28,18.32,18.17,18.29,2707000.0,14.7779,14.8102,14.6889,14.7859,2707000.0
2010-02-25 10:00:00,18.3,18.32,18.25,18.3,1355800.0,14.794,14.8102,14.7536,14.794,1355800.0
2010-02-25 10:30:00,18.3,18.31,18.27,18.27,1518600.0,14.794,14.8021,14.7698,14.7698,1518600.0
2010-02-25 11:00:00,18.26,18.32,18.25,18.31,601600.0,14.7617,14.8102,14.7536,14.8021,601600.0
2010-02-25 11:30:00,18.31,18.32,18.28,18.31,1064200.0,14.8021,14.8102,14.7779,14.8021,1064200.0
2010-02-25 12:00:00,18.31,18.33,18.3,18.33,621600.0,14.8021,14.8183,14.794,14.8183,621600.0
2010-02-25 12:30:00,18.34,18.38,18.33,18.36,604800.0,14.8264,14.8587,14.8183,14.8425,604800.0
2010-02-25 13:00:00,18.37,18.4,18.36,18.38,480600.0,14.8506,14.8749,14.8425,14.8587,480600.0
2010-02-25 13:30:00,18.38,18.52,18.38,18.51,1552200.0,14.8587,14.9719,14.8587,14.9638,1552200.0
2010-02-25 14:00:00,18.52,18.55,18.47,18.5,1768200.0,14.9719,14.9961,14.9315,14.9557,1768200.0
2010-02-25 14:30:00,18.5,18.57,18.5,18.55,762200.0,14.9557,15.0123,14.9557,14.9961,762200.0
2010-02-25 15:00:00,18.55,18.61,18.53,18.61,2218600.0,14.9961,15.0446,14.98,15.0446,2218600.0
2010-02-25 15:30:00,18.61,18.67,18.6,18.65,4106400.0,15.0446,15.0931,15.0366,15.077,4106400.0
2010-02-26 09:30:00,18.66,18.66,18.52,18.6,2066400.0,15.0851,15.0851,14.9719,15.0366,2066400.0
2010-02-26 10:00:00,18.59,18.66,18.51,18.65,2187400.0,15.0285,15.0851,14.9638,15.077,2187400.0
2010-02-26 10:30:00,18.65,18.71,18.63,18.67,1202800.0,15.077,15.1255,15.0608,15.0931,1202800.0
2010-02-26 11:00:00,18.67,18.71,18.66,18.67,409800.0,15.0931,15.1255,15.0851,15.0931,409800.0
2010-02-26 11:30:00,18.66,18.71,18.66,18.68,716400.0,15.0851,15.1255,15.0851,15.1012,716400.0
2010-02-26 12:00:00,18.68,18.69,18.64,18.65,416600.0,15.1012,15.1093,15.0689,15.077,416600.0
2010-02-26 12:30:00,18.65,18.68,18.62,18.67,719800.0,15.077,15.1012,15.0527,15.0931,719800.0
2010-02-26 13:00:00,18.67,18.69,18.65,18.69,278400.0,15.0931,15.1093,15.077,15.1093,278400.0
2010-02-26 13:30:00,18.68,18.7,18.67,18.69,537800.0,15.1012,15.1174,15.0931,15.1093,537800.0
2010-02-26 14:00:00,18.68,18.69,18.66,18.68,255000.0,15.1012,15.1093,15.0851,15.1012,255000.0
2010-02-26 14:30:00,18.68,18.68,18.66,18.68,250000.0,15.1012,15.1012,15.0851,15.1012,250000.0
2010-02-26 15:00:00,18.68,18.69,18.66,18.68,555000.0,15.1012,15.1093,15.0851,15.1012,555000.0
2010-02-26 15:30:00,18.67,18.68,18.65,18.65,1505800.0,15.0931,15.1012,15.077,15.077,1505800.0
2010-03-01 09:30:00,18.75,18.77,18.61,18.7,4166000.0,15.1578,15.174,15.0446,15.1174,4166000.0
2010-03-01 10:00:00,18.69,18.87,18.66,18.81,2940600.0,15.1093,15.2548,15.0851,15.2063,2940600.0
2010-03-01 10:30:00,18.82,18.88,18.79,18.87,1146800.0,15.2144,15.2629,15.1902,15.2548,1146800.0
2010-03-01 11:00:00,18.87,18.94,18.86,18.9,1597000.0,15.2548,15.3114,15.2467,15.2791,1597000.0
2010-03-01 11:30:00,18.9,18.91,18.87,18.91,653800.0,15.2791,15.2872,15.2548,15.2872,653800.0
2010-03-01 12:00:00,18.91,18.99,18.91,18.93,1338400.0,15.2872,15.3518,15.2872,15.3033,1338400.0
2010-03-01 12:30:00,18.94,18.95,18.93,18.93,907000.0,15.3114,15.3195,15.3033,15.3033,907000.0
2010-03-01 13:00:00,18.94,18.96,18.92,18.95,474200.0,15.3114,15.3276,15.2953,15.3195,474200.0
2010-03-01 13:30:00,18.96,19.02,18.96,19.0,2020000.0,15.3276,15.3761,15.3276,15.3599,2020000.0
2010-03-01 14:00:00,18.99,19.03,18.99,19.02,625000.0,15.3518,15.3842,15.3518,15.3761,625000.0
2010-03-01 14:30:00,19.02,19.03,18.98,18.99,956000.0,15.3761,15.3842,15.3438,15.3518,956000.0
2010-03-01 15:00:00,18.99,19.0,18.94,18.98,2710600.0,15.3518,15.3599,15.3114,15.3438,2710600.0
2010-03-01 15:30:00,18.98,19.02,18.98,19.02,3123400.0,15.3438,15.3761,15.3438,15.3761,3123400.0
2010-03-02 09:30:00,19.15,19.15,19.02,19.07,3294000.0,15.4812,15.4812,15.3761,15.4165,3294000.0
2010-03-02 10:00:00,19.06,19.07,18.98,19.01,1276400.0,15.4084,15.4165,15.3438,15.368,1276400.0
2010-03-02 10:30:00,19.01,19.13,19.0,19.05,5246800.0,15.368,15.465,15.3599,15.4003,5246800.0
2010-03-02 11:00:00,19.05,19.09,19.05,19.09,1109400.0,15.4003,15.4327,15.4003,15.4327,1109400.0
2010-03-02 11:30:00,19.09,19.09,19.06,19.08,764600.0,15.4327,15.4327,15.4084,15.4246,764600.0
2010-03-02 12:00:00,19.08,19.08,19.04,19.06,1409000.0,15.4246,15.4246,15.3923,15.4084,1409000.0
2010-03-02 12:30:00,19.07,19.07,19.03,19.05,1109600.0,15.4165,15.4165,15.3842,15.4003,1109600.0
2010-03-02 13:00:00,19.05,19.06,19.03,19.03,568000.0,15.4003,15.4084,15.3842,15.3842,568000.0
2010-03-02 13:30:00,19.04,19.11,19.02,19.09,2371600.0,15.3923,15.4488,15.3761,15.4327,2371600.0
2010-03-02 14:00:00,19.1,19.15,19.07,19.08,4457800.0,15.4408,15.4812,15.4165,15.4246,4457800.0
2010-03-02 14:30:00,19.07,19.1,19.04,19.05,1072000.0,15.4165,15.4408,15.3923,15.4003,1072000.0
2010-03-02 15:00:00,19.05,19.08,19.03,19.03,1587200.0,15.4003,15.4246,15.3842,15.3842,1587200.0
2010-03-02 15:30:00,19.03,19.05,18.98,19.01,3859000.0,15.3842,15.4003,15.3438,15.368,3859000.0
2010-03-03 09:30:00,18.98,19.1,18.96,19.08,2654400.0,15.3438,15.4408,15.3276,15.4246,2654400.0
2010-03-03 10:00:00,19.09,19.12,19.06,19.09,2003400.0,15.4327,15.4569,15.4084,15.4327,2003400.0
2010-03-03 10:30:00,19.09,19.17,19.08,19.14,1860400.0,15.4327,15.4974,15.4246,15.4731,1860400.0
2010-03-03 11:00:00,19.14,19.2,19.13,19.2,1270200.0,15.4731,15.5216,15.465,15.5216,1270200.0
2010-03-03 11:30:00,19.2,19.24,19.17,19.17,4033600.0,15.5216,15.5539,15.4974,15.4974,4033600.0
2010-03-03 12:00:00,19.17,19.17,19.13,19.14,726400.0,15.4974,15.4974,15.465,15.4731,726400.0
2010-03-03 12:30:00,19.14,19.14,19.09,19.09,572800.0,15.4731,15.4731,15.4327,15.4327,572800.0
2010-03-03 13:00:00,19.09,19.11,19.08,19.09,635600.0,15.4327,15.4488,15.4246,15.4327,635600.0
2010-03-03 13:30:00,19.09,19.13,19.08,19.11,3639400.0,15.4327,15.465,15.4246,15.4488,3639400.0
2010-03-03 14:00:00,19.12,19.13,19.04,19.04,1079400.0,15.4569,15.465,15.3923,15.3923,1079400.0
2010-03-03 14:30:00,19.05,19.06,18.98,19.01,1527000.0,15.4003,15.4084,15.3438,15.368,1527000.0
2010-03-03 15:00:00,19.0,19.03,19.0,19.03,1664000.0,15.3599,15.3842,15.3599,15.3842,1664000.0
2010-03-03 15:30:00,19.02,19.05,19.02,19.04,2619000.0,15.3761,15.4003,15.3761,15.3923,2619000.0
2010-03-04 09:30:00,19.19,19.42,19.19,19.4,6464200.0,15.5135,15.6995,15.5135,15.6833,6464200.0
2010-03-04 10:00:00,19.39,19.41,19.33,19.36,2918600.0,15.6752,15.6914,15.6267,15.651,2918600.0
2010-03-04 10:30:00,19.36,19.36,19.27,19.3,1805600.0,15.651,15.651,15.5782,15.6024,1805600.0
2010-03-04 11:00:00,19.3,19.33,19.3,19.32,2659600.0,15.6024,15.6267,15.6024,15.6186,2659600.0
2010-03-04 11:30:00,19.33,19.35,19.31,19.34,2454800.0,15.6267,15.6429,15.6105,15.6348,2454800.0
2010-03-04 12:00:00,19.34,19.34,19.3,19.34,728400.0,15.6348,15.6348,15.6024,15.6348,728400.0
2010-03-04 12:30:00,19.34,19.35,19.31,19.32,468800.0,15.6348,15.6429,15.6105,15.6186,468800.0
2010-03-04 13:00:00,19.32,19.35,19.32,19.33,846400.0,15.6186,15.6429,15.6186,15.6267,846400.0
2010-03-04 13:30:00,19.32,19.39,19.31,19.38,1977400.0,15.6186,15.6752,15.6105,15.6671,1977400.0
2010-03-04 14:00:00,19.38,19.39,19.36,19.39,1147400.0,15.6671,15.6752,15.651,15.6752,1147400.0
2010-03-04 14:30:00,19.38,19.41,19.37,19.4,1297800.0,15.6671,15.6914,15.659,15.6833,1297800.0
2010-03-04 15:00:00,19.4,19.42,19.38,19.42,1124200.0,15.6833,15.6995,15.6671,15.6995,1124200.0
2010-03-04 15:30:00,19.42,19.45,19.39,19.41,4215400.0,15.6995,15.7237,15.6752,15.6914,4215400.0
2010-03-05 09:30:00,19.52,19.59,19.46,19.59,3316200.0,15.7803,15.8369,15.7318,15.8369,3316200.0
2010-03-05 10:00:00,19.59,19.68,19.57,19.67,2901600.0,15.8369,15.9096,15.8207,15.9016,2901600.0
2010-03-05 10:30:00,19.67,19.7,19.65,19.66,2206600.0,15.9016,15.9258,15.8854,15.8935,2206600.0
2010-03-05 11:00:00,19.67,19.69,19.66,19.67,2087800.0,15.9016,15.9177,15.8935,15.9016,2087800.0
2010-03-05 11:30:00,19.67,19.67,19.62,19.62,1448600.0,15.9016,15.9016,15.8611,15.8611,1448600.0
2010-03-05 12:00:00,19.62,19.64,19.61,19.64,670600.0,15.8611,15.8773,15.8531,15.8773,670600.0
2010-03-05 12:30:00,19.64,19.67,19.63,19.66,1068000.0,15.8773,15.9016,15.8692,15.8935,1068000.0
2010-03-05 13:00:00,19.67,19.67,19.64,19.65,1054200.0,15.9016,15.9016,15.8773,15.8854,1054200.0
2010-03-05 13:30:00,19.65,19.67,19.64,19.66,935000.0,15.8854,15.9016,15.8773,15.8935,935000.0
2010-03-05 14:00:00,19.67,19.67,19.65,19.66,685000.0,15.9016,15.9016,15.8854,15.8935,685000.0
2010-03-05 14:30:00,19.66,19.71,19.65,19.7,2185400.0,15.8935,15.9339,15.8854,15.9258,2185400.0
2010-03-05 15:00:00,19.7,19.74,19.68,19.69,2619000.0,15.9258,15.9582,15.9096,15.9177,2619000.0
2010-03-05 15:30:00,19.7,19.72,19.68,19.71,3483000.0,15.9258,15.942,15.9096,15.9339,3483000.0
2010-03-08 09:30:00,19.74,19.84,19.71,19.78,2863200.0,15.9582,16.039,15.9339,15.9905,2863200.0
2010-03-08 10:00:00,19.78,19.84,19.78,19.79,2150400.0,15.9905,16.039,15.9905,15.9986,2150400.0
2010-03-08 10:30:00,19.79,19.81,19.75,19.8,1147200.0,15.9986,16.0147,15.9662,16.0067,1147200.0
2010-03-08 11:00:00,19.8,19.81,19.76,19.76,616600.0,16.0067,16.0147,15.9743,15.9743,616600.0
2010-03-08 11:30:00,19.77,19.78,19.74,19.77,790200.0,15.9824,15.9905,15.9582,15.9824,790200.0
2010-03-08 12:00:00,19.77,19.79,19.75,19.78,1050000.0,15.9824,15.9986,15.9662,15.9905,1050000.0
2010-03-08 12:30:00,19.79,19.8,19.75,19.8,422400.0,15.9986,16.0067,15.9662,16.0067,422400.0
2010-03-08 13:00:00,19.8,19.82,19.78,19.81,1329400.0,16.0067,16.0228,15.9905,16.0147,1329400.0
2010-03-08 13:30:00,19.81,19.84,19.81,19.83,1430600.0,16.0147,16.039,16.0147,16.0309,1430600.0
2010-03-08 14:00:00,19.83,19.84,19.81,19.82,267000.0,16.0309,16.039,16.0147,16.0228,267000.0
2010-03-08 14:30:00,19.82,19.84,19.81,19.81,344800.0,16.0228,16.039,16.0147,16.0147,344800.0
2010-03-08 15:00:00,19.81,19.83,19.8,19.82,1186000.0,16.0147,16.0309,16.0067,16.0228,1186000.0
2010-03-08 15:30:00,19.82,19.83,19.79,19.81,1764400.0,16.0228,16.0309,15.9986,16.0147,1764400.0
2010-03-09 09:30:00,19.71,19.84,19.7,19.79,2006400.0,15.9339,16.039,15.9258,15.9986,2006400.0
2010-03-09 10:00:00,19.79,19.83,19.77,19.81,1794600.0,15.9986,16.0309,15.9824,16.0147,1794600.0
2010-03-09 10:30:00,19.81,19.89,19.81,19.87,1783000.0,16.0147,16.0794,16.0147,16.0632,1783000.0
2010-03-09 11:00:00,19.86,19.86,19.82,19.85,902400.0,16.0552,16.0552,16.0228,16.0471,902400.0
2010-03-09 11:30:00,19.85,19.87,19.82,19.85,989200.0,16.0471,16.0632,16.0228,16.0471,989200.0
2010-03-09 12:00:00,19.84,19.88,19.83,19.87,545000.0,16.039,16.0713,16.0309,16.0632,545000.0
2010-03-09 12:30:00,19.88,19.89,19.85,19.88,644600.0,16.0713,16.0794,16.0471,16.0713,644600.0
2010-03-09 13:00:00,19.88,19.9,19.85,19.88,1450400.0,16.0713,16.0875,16.0471,16.0713,1450400.0
2010-03-09 13:30:00,19.88,19.89,19.81,19.82,1410600.0,16.0713,16.0794,16.0147,16.0228,1410600.0
2010-03-09 14:00:00,19.82,19.86,19.81,19.86,810200.0,16.0228,16.0552,16.0147,16.0552,810200.0
2010-03-09 14:30:00,19.86,19.86,19.75,19.76,2854600.0,16.0552,16.0552,15.9662,15.9743,2854600.0
2010-03-09 15:00:00,19.77,19.77,19.63,19.68,2335600.0,15.9824,15.9824,15.8692,15.9096,2335600.0
2010-03-09 15:30:00,19.68,19.74,19.67,19.72,2572400.0,15.9096,15.9582,15.9016,15.942,2572400.0
2010-03-10 09:30:00,19.75,19.84,19.7,19.81,1616800.0,15.9662,16.039,15.9258,16.0147,1616800.0
2010-03-10 10:00:00,19.82,19.92,19.82,19.86,2018800.0,16.0228,16.1037,16.0228,16.0552,2018800.0
2010-03-10 10:30:00,19.86,19.91,19.86,19.89,1101400.0,16.0552,16.0956,16.0552,16.0794,1101400.0
2010-03-10 11:00:00,19.9,19.94,19.88,19.91,1035200.0,16.0875,16.1198,16.0713,16.0956,1035200.0
2010-03-10 11:30:00,19.91,19.92,19.85,19.88,1460600.0,16.0956,16.1037,16.0471,16.0713,1460600.0
2010-03-10 12:00:00,19.88,19.9,19.78,19.8,2399000.0,16.0713,16.0875,15.9905,16.0067,2399000.0
2010-03-10 12:30:00,19.8,19.86,19.78,19.86,1072200.0,16.0067,16.0552,15.9905,16.0552,1072200.0
2010-03-10 13:00:00,19.86,19.88,19.83,19.84,641400.0,16.0552,16.0713,16.0309,16.039,641400.0
2010-03-10 13:30:00,19.84,19.86,19.81,19.82,877800.0,16.039,16.0552,16.0147,16.0228,877800.0
2010-03-10 14:00:00,19.83,19.9,19.83,19.89,666600.0,16.0309,16.0875,16.0309,16.0794,666600.0
2010-03-10 14:30:00,19.89,19.91,19.84,19.84,1516400.0,16.0794,16.0956,16.039,16.039,1516400.0
2010-03-10 15:00:00,19.84,19.91,19.84,19.85,1729400.0,16.039,16.0956,16.039,16.0471,1729400.0
2010-03-10 15:30:00,19.85,19.89,19.82,19.88,2816000.0,16.0471,16.0794,16.0228,16.0713,2816000.0
2010-03-11 09:30:00,19.77,19.84,19.73,19.77,5746000.0,15.9824,16.039,15.9501,15.9824,5746000.0
2010-03-11 10:00:00,19.77,19.85,19.77,19.84,2424200.0,15.9824,16.0471,15.9824,16.039,2424200.0
2010-03-11 10:30:00,19.85,19.93,19.83,19.91,3608400.0,16.0471,16.1118,16.0309,16.0956,3608400.0
2010-03-11 11:00:00,19.92,19.93,19.86,19.86,1260000.0,16.1037,16.1118,16.0552,16.0552,1260000.0
2010-03-11 11:30:00,19.85,19.87,19.83,19.87,1237600.0,16.0471,16.0632,16.0309,16.0632,1237600.0
2010-03-11 12:00:00,19.88,19.88,19.79,19.79,1790400.0,16.0713,16.0713,15.9986,15.9986,1790400.0
2010-03-11 12:30:00,19.8,19.86,19.8,19.86,610600.0,16.0067,16.0552,16.0067,16.0552,610600.0
2010-03-11 13:00:00,19.86,19.87,19.85,19.85,230800.0,16.0552,16.0632,16.0471,16.0471,230800.0
2010-03-11 13:30:00,19.86,19.89,19.85,19.85,424200.0,16.0552,16.0794,16.0471,16.0471,424200.0
2010-03-11 14:00:00,19.85,19.89,19.83,19.89,1333200.0,16.0471,16.0794,16.0309,16.0794,1333200.0
2010-03-11 14:30:00,19.89,19.91,19.88,19.89,932200.0,16.0794,16.0956,16.0713,16.0794,932200.0
2010-03-11 15:00:00,19.89,19.96,19.89,19.94,2204200.0,16.0794,16.136,16.0794,16.1198,2204200.0
2010-03-11 15:30:00,19.95,19.98,19.9,19.96,2833400.0,16.1279,16.1522,16.0875,16.136,2833400.0
2010-03-12 09:30:00,20.03,20.07,19.97,20.06,4122400.0,16.1926,16.2249,16.1441,16.2168,4122400.0
2010-03-12 10:00:00,20.05,20.05,19.89,19.98,4014400.0,16.2088,16.2088,16.0794,16.1522,4014400.0
2010-03-12 10:30:00,19.98,20.02,19.93,20.0,2015000.0,16.1522,16.1845,16.1118,16.1683,2015000.0
2010-03-12 11:00:00,20.0,20.1,19.98,20.06,3155000.0,16.1683,16.2492,16.1522,16.2168,3155000.0
2010-03-12 11:30:00,20.06,20.09,20.0,20.03,1522200.0,16.2168,16.2411,16.1683,16.1926,1522200.0
2010-03-12 12:00:00,20.03,20.07,20.02,20.06,438600.0,16.1926,16.2249,16.1845,16.2168,438600.0
2010-03-12 12:30:00,20.06,20.08,20.02,20.07,695400.0,16.2168,16.233,16.1845,16.2249,695400.0
2010-03-12 13:00:00,20.07,20.09,20.05,20.06,1021800.0,16.2249,16.2411,16.2088,16.2168,1021800.0
2010-03-12 13:30:00,20.06,20.09,20.06,20.09,484200.0,16.2168,16.2411,16.2168,16.2411,484200.0
2010-03-12 14:00:00,20.09,20.1,20.06,20.07,874800.0,16.2411,16.2492,16.2168,16.2249,874800.0
2010-03-12 14:30:00,20.07,20.09,20.05,20.06,1141800.0,16.2249,16.2411,16.2088,16.2168,1141800.0
2010-03-12 15:00:00,20.06,20.07,20.02,20.02,1250600.0,16.2168,16.2249,16.1845,16.1845,1250600.0
2010-03-12 15:30:00,20.02,20.11,20.02,20.1,5007200.0,16.1845,16.2573,16.1845,16.2492,5007200.0
2010-03-15 09:30:00,20.08,20.11,19.98,19.98,1967000.0,16.233,16.2573,16.1522,16.1522,1967000.0
2010-03-15 10:00:00,19.98,20.05,19.94,20.02,2888800.0,16.1522,16.2088,16.1198,16.1845,2888800.0
2010-03-15 10:30:00,20.02,20.03,19.97,20.0,1351800.0,16.1845,16.1926,16.1441,16.1683,1351800.0
2010-03-15 11:00:00,20.0,20.02,19.92,19.95,2161000.0,16.1683,16.1845,16.1037,16.1279,2161000.0
2010-03-15 11:30:00,19.95,19.96,19.91,19.95,2249200.0,16.1279,16.136,16.0956,16.1279,2249200.0
2010-03-15 12:00:00,19.95,20.0,19.93,19.99,913600.0,16.1279,16.1683,16.1118,16.1603,913600.0
2010-03-15 12:30:00,19.99,20.07,19.98,20.05,2784800.0,16.1603,16.2249,16.1522,16.2088,2784800.0
2010-03-15 13:00:00,20.05,20.07,20.03,20.04,1824800.0,16.2088,16.2249,16.1926,16.2007,1824800.0
2010-03-15 13:30:00,20.04,20.08,20.04,20.05,889000.0,16.2007,16.233,16.2007,16.2088,889000.0
2010-03-15 14:00:00,20.04,20.04,20.0,20.02,1462000.0,16.2007,16.2007,16.1683,16.1845,1462000.0
2010-03-15 14:30:00,20.02,20.08,20.0,20.05,1257400.0,16.1845,16.233,16.1683,16.2088,1257400.0
2010-03-15 15:00:00,20.05,20.11,20.04,20.11,1871000.0,16.2088,16.2573,16.2007,16.2573,1871000.0
2010-03-15 15:30:00,20.11,20.16,20.09,20.16,4410400.0,16.2573,16.2977,16.2411,16.2977,4410400.0
2010-03-16 09:30:00,20.16,20.25,20.12,20.25,3852000.0,16.2977,16.3704,16.2654,16.3704,3852000.0
2010-03-16 10:00:00,20.25,20.27,20.17,20.23,2322400.0,16.3704,16.3866,16.3058,16.3543,2322400.0
2010-03-16 10:30:00,20.23,20.29,20.22,20.28,939400.0,16.3543,16.4028,16.3462,16.3947,939400.0
2010-03-16 11:00:00,20.28,20.29,20.21,20.25,1881200.0,16.3947,16.4028,16.3381,16.3704,1881200.0
2010-03-16 11:30:00,20.25,20.29,20.24,20.28,721600.0,16.3704,16.4028,16.3624,16.3947,721600.0
2010-03-16 12:00:00,20.28,20.29,20.24,20.25,483400.0,16.3947,16.4028,16.3624,16.3704,483400.0
2010-03-16 12:30:00,20.25,20.28,20.25,20.27,1271800.0,16.3704,16.3947,16.3704,16.3866,1271800.0
2010-03-16 13:00:00,20.27,20.29,20.26,20.27,1031600.0,16.3866,16.4028,16.3785,16.3866,1031600.0
2010-03-16 13:30:00,20.27,20.28,20.24,20.25,511000.0,16.3866,16.3947,16.3624,16.3704,511000.0
2010-03-16 14:00:00,20.25,20.3,20.23,20.27,1921400.0,16.3704,16.4109,16.3543,16.3866,1921400.0
2010-03-16 14:30:00,20.27,20.27,20.18,20.24,1641000.0,16.3866,16.3866,16.3139,16.3624,1641000.0
2010-03-16 15:00:00,20.24,20.29,20.23,20.27,1358600.0,16.3624,16.4028,16.3543,16.3866,1358600.0
2010-03-16 15:30:00,20.26,20.33,20.25,20.3,3035800.0,16.3785,16.4351,16.3704,16.4109,3035800.0
2010-03-17 09:30:00,20.38,20.4,20.28,20.36,2248000.0,16.4755,16.4917,16.3947,16.4594,2248000.0
2010-03-17 10:00:00,20.36,20.39,20.28,20.29,3478200.0,16.4594,16.4836,16.3947,16.4028,3478200.0
2010-03-17 10:30:00,20.3,20.33,20.28,20.33,1924000.0,16.4109,16.4351,16.3947,16.4351,1924000.0
2010-03-17 11:00:00,20.33,20.37,20.31,20.36,2228000.0,16.4351,16.4675,16.419,16.4594,2228000.0
2010-03-17 11:30:00,20.36,20.41,20.35,20.37,2504200.0,16.4594,16.4998,16.4513,16.4675,2504200.0
2010-03-17 12:00:00,20.37,20.4,20.33,20.37,1329800.0,16.4675,16.4917,16.4351,16.4675,1329800.0
2010-03-17 12:30:00,20.36,20.36,20.33,20.36,834400.0,16.4594,16.4594,16.4351,16.4594,834400.0
2010-03-17 13:00:00,20.36,20.42,20.35,20.41,1350600.0,16.4594,16.5079,16.4513,16.4998,1350600.0
2010-03-17 13:30:00,20.42,20.47,20.41,20.43,1602600.0,16.5079,16.5483,16.4998,16.516,1602600.0
2010-03-17 14:00:00,20.43,20.43,20.42,20.43,760200.0,16.516,16.516,16.5079,16.516,760200.0
2010-03-17 14:30:00,20.43,20.43,20.37,20.37,1574200.0,16.516,16.516,16.4675,16.4675,1574200.0
2010-03-17 15:00:00,20.38,20.39,20.28,20.33,5267000.0,16.4755,16.4836,16.3947,16.4351,5267000.0
2010-03-17 15:30:00,20.33,20.4,20.3,20.39,3439000.0,16.4351,16.4917,16.4109,16.4836,3439000.0
2010-03-18 09:30:00,20.42,20.47,20.4,20.43,2687400.0,16.5079,16.5483,16.4917,16.516,2687400.0
2010-03-18 10:00:00,20.43,20.45,20.36,20.39,1844800.0,16.516,16.5321,16.4594,16.4836,1844800.0
2010-03-18 10:30:00,20.39,20.43,20.36,20.42,1527800.0,16.4836,16.516,16.4594,16.5079,1527800.0
2010-03-18 11:00:00,20.43,20.46,20.4,20.4,1262800.0,16.516,16.5402,16.4917,16.4917,1262800.0
2010-03-18 11:30:00,20.4,20.41,20.35,20.35,1513200.0,16.4917,16.4998,16.4513,16.4513,1513200.0
2010-03-18 12:00:00,20.35,20.36,20.3,20.34,936000.0,16.4513,16.4594,16.4109,16.4432,936000.0
2010-03-18 12:30:00,20.34,20.34,20.3,20.32,871200.0,16.4432,16.4432,16.4109,16.427,871200.0
2010-03-18 13:00:00,20.32,20.38,20.32,20.35,753000.0,16.427,16.4755,16.427,16.4513,753000.0
2010-03-18 13:30:00,20.35,20.36,20.33,20.35,257000.0,16.4513,16.4594,16.4351,16.4513,257000.0
2010-03-18 14:00:00,20.35,20.36,20.34,20.35,456000.0,16.4513,16.4594,16.4432,16.4513,456000.0
2010-03-18 14:30:00,20.35,20.39,20.32,20.36,1194400.0,16.4513,16.4836,16.427,16.4594,1194400.0
2010-03-18 15:00:00,20.36,20.36,20.33,20.36,706400.0,16.4594,16.4594,16.4351,16.4594,706400.0
2010-03-18 15:30:00,20.36,20.41,20.35,20.41,6542400.0,16.4594,16.4998,16.4513,16.4998,6542400.0
2010-03-19 09:30:00,20.46,20.46,20.31,20.35,2589400.0,16.5587,16.5587,16.4373,16.4697,2589400.0
2010-03-19 10:00:00,20.35,20.36,20.2,20.21,3388400.0,16.4697,16.4778,16.3483,16.3564,3388400.0
2010-03-19 10:30:00,20.21,20.26,20.16,20.23,2052000.0,16.3564,16.3968,16.3159,16.3726,2052000.0
2010-03-19 11:00:00,20.23,20.24,20.16,20.21,1535600.0,16.3726,16.3807,16.3159,16.3564,1535600.0
2010-03-19 11:30:00,20.2,20.27,20.2,20.24,1062400.0,16.3483,16.4049,16.3483,16.3807,1062400.0
2010-03-19 12:00:00,20.24,20.25,20.19,20.22,673400.0,16.3807,16.3888,16.3402,16.3645,673400.0
2010-03-19 12:30:00,20.22,20.24,20.21,20.24,748800.0,16.3645,16.3807,16.3564,16.3807,748800.0
2010-03-19 13:00:00,20.24,20.25,20.24,20.25,407000.0,16.3807,16.3888,16.3807,16.3888,407000.0
2010-03-19 13:30:00,20.25,20.25,20.21,20.24,1282000.0,16.3888,16.3888,16.3564,16.3807,1282000.0
2010-03-19 14:00:00,20.24,20.26,20.22,20.25,1624600.0,16.3807,16.3968,16.3645,16.3888,1624600.0
2010-03-19 14:30:00,20.25,20.27,20.23,20.24,684800.0,16.3888,16.4049,16.3726,16.3807,684800.0
2010-03-19 15:00:00,20.24,20.3,20.24,20.27,845400.0,16.3807,16.4292,16.3807,16.4049,845400.0
2010-03-19 15:30:00,20.27,20.27,20.2,20.24,3847200.0,16.4049,16.4049,16.3483,16.3807,3847200.0
2010-03-22 09:30:00,20.1,20.41,20.09,20.36,4400200.0,16.2674,16.5182,16.2593,16.4778,4400200.0
2010-03-22 10:00:00,20.36,20.46,20.34,20.45,2911000.0,16.4778,16.5587,16.4616,16.5506,2911000.0
2010-03-22 10:30:00,20.45,20.52,20.44,20.47,2561400.0,16.5506,16.6073,16.5425,16.5668,2561400.0
2010-03-22 11:00:00,20.47,20.53,20.47,20.51,1709200.0,16.5668,16.6154,16.5668,16.5992,1709200.0
2010-03-22 11:30:00,20.52,20.56,20.49,20.56,1432600.0,16.6073,16.6396,16.583,16.6396,1432600.0
2010-03-22 12:00:00,20.56,20.56,20.51,20.54,928600.0,16.6396,16.6396,16.5992,16.6235,928600.0
2010-03-22 12:30:00,20.55,20.57,20.52,20.57,483200.0,16.6316,16.6477,16.6073,16.6477,483200.0
2010-03-22 13:00:00,20.57,20.63,20.57,20.61,1661600.0,16.6477,16.6963,16.6477,16.6801,1661600.0
2010-03-22 13:30:00,20.61,20.63,20.6,20.62,1105000.0,16.6801,16.6963,16.672,16.6882,1105000.0
2010-03-22 14:00:00,20.62,20.62,20.57,20.61,947400.0,16.6882,16.6882,16.6477,16.6801,947400.0
2010-03-22 14:30:00,20.61,20.71,20.61,20.66,3028200.0,16.6801,16.761,16.6801,16.7206,3028200.0
2010-03-22 15:00:00,20.66,20.7,20.63,20.69,2307600.0,16.7206,16.753,16.6963,16.7449,2307600.0
2010-03-22 15:30:00,20.68,20.69,20.64,20.66,3197400.0,16.7368,16.7449,16.7044,16.7206,3197400.0
2010-03-23 09:30:00,20.64,20.7,20.61,20.68,3280400.0,16.7044,16.753,16.6801,16.7368,3280400.0
2010-03-23 10:00:00,20.67,20.72,20.62,20.72,4411600.0,16.7287,16.7691,16.6882,16.7691,4411600.0
2010-03-23 10:30:00,20.72,20.72,20.55,20.57,2101200.0,16.7691,16.7691,16.6316,16.6477,2101200.0
2010-03-23 11:00:00,20.57,20.57,20.53,20.56,1688800.0,16.6477,16.6477,16.6154,16.6396,1688800.0
2010-03-23 11:30:00,20.56,20.64,20.55,20.63,1159400.0,16.6396,16.7044,16.6316,16.6963,1159400.0
2010-03-23 12:00:00,20.64,20.68,20.63,20.66,1022200.0,16.7044,16.7368,16.6963,16.7206,1022200.0
2010-03-23 12:30:00,20.66,20.67,20.63,20.63,612800.0,16.7206,16.7287,16.6963,16.6963,612800.0
2010-03-23 13:00:00,20.63,20.68,20.63,20.67,1691000.0,16.6963,16.7368,16.6963,16.7287,1691000.0
2010-03-23 13:30:00,20.67,20.68,20.64,20.64,1395400.0,16.7287,16.7368,16.7044,16.7044,1395400.0
2010-03-23 14:00:00,20.64,20.76,20.63,20.75,1981000.0,16.7044,16.8015,16.6963,16.7934,1981000.0
2010-03-23 14:30:00,20.75,20.78,20.56,20.76,1468400.0,16.7934,16.8177,16.6396,16.8015,1468400.0
2010-03-23 15:00:00,20.77,20.87,20.75,20.85,3045200.0,16.8096,16.8905,16.7934,16.8743,3045200.0
2010-03-23 15:30:00,20.85,20.88,20.84,20.86,5507000.0,16.8743,16.8986,16.8663,16.8824,5507000.0
2010-03-24 09:30:00,20.77,20.8,20.67,20.68,2555000.0,16.8096,16.8339,16.7287,16.7368,2555000.0
2010-03-24 10:00:00,20.68,20.75,20.65,20.68,3028400.0,16.7368,16.7934,16.7125,16.7368,3028400.0
2010-03-24 10:30:00,20.68,20.71,20.63,20.63,1062600.0,16.7368,16.761,16.6963,16.6963,1062600.0
2010-03-24 11:00:00,20.63,20.65,20.57,20.6,2229200.0,16.6963,16.7125,16.6477,16.672,2229200.0
2010-03-24 11:30:00,20.6,20.65,20.59,20.64,682200.0,16.672,16.7125,16.6639,16.7044,682200.0
2010-03-24 12:00:00,20.64,20.65,20.61,20.63,583400.0,16.7044,16.7125,16.6801,16.6963,583400.0
2010-03-24 12:30:00,20.63,20.66,20.61,20.63,726200.0,16.6963,16.7206,16.6801,16.6963,726200.0
2010-03-24 13:00:00,20.62,20.63,20.57,20.59,693200.0,16.6882,16.6963,16.6477,16.6639,693200.0
2010-03-24 13:30:00,20.59,20.61,20.54,20.61,3419200.0,16.6639,16.6801,16.6235,16.6801,3419200.0
2010-03-24 14:00:00,20.61,20.62,20.57,20.6,1086000.0,16.6801,16.6882,16.6477,16.672,1086000.0
2010-03-24 14:30:00,20.6,20.61,20.57,20.57,463800.0,16.672,16.6801,16.6477,16.6477,463800.0
2010-03-24 15:00:00,20.57,20.61,20.54,20.57,1433000.0,16.6477,16.6801,16.6235,16.6477,1433000.0
2010-03-24 15:30:00,20.58,20.62,20.56,20.57,3210000.0,16.6558,16.6882,16.6396,16.6477,3210000.0
2010-03-25 09:30:00,20.75,20.81,20.65,20.7,3509200.0,16.7934,16.842,16.7125,16.753,3509200.0
2010-03-25 10:00:00,20.71,20.75,20.64,20.72,2347000.0,16.761,16.7934,16.7044,16.7691,2347000.0
2010-03-25 10:30:00,20.72,20.74,20.68,20.72,1680000.0,16.7691,16.7853,16.7368,16.7691,1680000.0
2010-03-25 11:00:00,20.72,20.8,20.71,20.79,2271200.0,16.7691,16.8339,16.761,16.8258,2271200.0
2010-03-25 11:30:00,20.79,20.84,20.77,20.8,2460200.0,16.8258,16.8663,16.8096,16.8339,2460200.0
2010-03-25 12:00:00,20.8,20.82,20.77,20.8,869800.0,16.8339,16.8501,16.8096,16.8339,869800.0
2010-03-25 12:30:00,20.8,20.88,20.8,20.85,2409200.0,16.8339,16.8986,16.8339,16.8743,2409200.0
2010-03-25 13:00:00,20.85,20.93,20.83,20.89,2302200.0,16.8743,16.9391,16.8582,16.9067,2302200.0
2010-03-25 13:30:00,20.89,20.89,20.79,20.81,3412800.0,16.9067,16.9067,16.8258,16.842,3412800.0
2010-03-25 14:00:00,20.82,20.84,20.74,20.76,1941000.0,16.8501,16.8663,16.7853,16.8015,1941000.0
2010-03-25 14:30:00,20.75,20.79,20.71,20.75,2136000.0,16.7934,16.8258,16.761,16.7934,2136000.0
2010-03-25 15:00:00,20.75,20.85,20.75,20.79,3175800.0,16.7934,16.8743,16.7934,16.8258,3175800.0
2010-03-25 15:30:00,20.79,20.81,20.64,20.64,7052200.0,16.8258,16.842,16.7044,16.7044,7052200.0
2010-03-26 09:30:00,20.7,20.91,20.69,20.84,4034600.0,16.753,16.9229,16.7449,16.8663,4034600.0
2010-03-26 10:00:00,20.84,20.94,20.84,20.93,2479000.0,16.8663,16.9472,16.8663,16.9391,2479000.0
2010-03-26 10:30:00,20.93,20.95,20.82,20.84,2281800.0,16.9391,16.9553,16.8501,16.8663,2281800.0
2010-03-26 11:00:00,20.84,20.88,20.83,20.85,822600.0,16.8663,16.8986,16.8582,16.8743,822600.0
2010-03-26 11:30:00,20.86,20.88,20.83,20.83,378800.0,16.8824,16.8986,16.8582,16.8582,378800.0
2010-03-26 12:00:00,20.83,20.84,20.74,20.75,757600.0,16.8582,16.8663,16.7853,16.7934,757600.0
2010-03-26 12:30:00,20.75,20.77,20.68,20.71,1544200.0,16.7934,16.8096,16.7368,16.761,1544200.0
2010-03-26 13:00:00,20.71,20.73,20.64,20.7,1999000.0,16.761,16.7772,16.7044,16.753,1999000.0
2010-03-26 13:30:00,20.7,20.75,20.68,20.73,1121400.0,16.753,16.7934,16.7368,16.7772,1121400.0
2010-03-26 14:00:00,20.73,20.78,20.68,20.78,1351800.0,16.7772,16.8177,16.7368,16.8177,1351800.0
2010-03-26 14:30:00,20.77,20.8,20.72,20.74,1092400.0,16.8096,16.8339,16.7691,16.7853,1092400.0
2010-03-26 15:00:00,20.74,20.75,20.71,20.75,707400.0,16.7853,16.7934,16.761,16.7934,707400.0
2010-03-26 15:30:00,20.75,20.8,20.74,20.8,2488000.0,16.7934,16.8339,16.7853,16.8339,2488000.0
2010-03-29 09:30:00,20.9,20.9,20.77,20.77,2171600.0,16.9148,16.9148,16.8096,16.8096,2171600.0
2010-03-29 10:00:00,20.77,20.82,20.69,20.72,1639200.0,16.8096,16.8501,16.7449,16.7691,1639200.0
2010-03-29 10:30:00,20.72,20.79,20.67,20.79,1251600.0,16.7691,16.8258,16.7287,16.8258,1251600.0
2010-03-29 11:00:00,20.79,20.83,20.75,20.81,852200.0,16.8258,16.8582,16.7934,16.842,852200.0
2010-03-29 11:30:00,20.81,20.81,20.75,20.79,765200.0,16.842,16.842,16.7934,16.8258,765200.0
2010-03-29 12:00:00,20.79,20.8,20.77,20.79,704800.0,16.8258,16.8339,16.8096,16.8258,704800.0
2010-03-29 12:30:00,20.79,20.79,20.71,20.71,1466000.0,16.8258,16.8258,16.761,16.761,1466000.0
2010-03-29 13:00:00,20.71,20.79,20.71,20.76,1344800.0,16.761,16.8258,16.761,16.8015,1344800.0
2010-03-29 13:30:00,20.77,20.78,20.74,20.77,725200.0,16.8096,16.8177,16.7853,16.8096,725200.0
2010-03-29 14:00:00,20.76,20.78,20.72,20.74,920000.0,16.8015,16.8177,16.7691,16.7853,920000.0
2010-03-29 14:30:00,20.74,20.75,20.73,20.75,830800.0,16.7853,16.7934,16.7772,16.7934,830800.0
2010-03-29 15:00:00,20.75,20.78,20.75,20.75,1113600.0,16.7934,16.8177,16.7934,16.7934,1113600.0
2010-03-29 15:30:00,20.75,20.79,20.74,20.79,5168600.0,16.7934,16.8258,16.7853,16.8258,5168600.0
2010-03-30 09:30:00,20.83,20.97,20.78,20.93,2763000.0,16.8582,16.9715,16.8177,16.9391,2763000.0
2010-03-30 10:00:00,20.93,20.99,20.83,20.88,2395400.0,16.9391,16.9877,16.8582,16.8986,2395400.0
2010-03-30 10:30:00,20.88,20.9,20.86,20.86,678800.0,16.8986,16.9148,16.8824,16.8824,678800.0
2010-03-30 11:00:00,20.85,20.85,20.69,20.73,2740600.0,16.8743,16.8743,16.7449,16.7772,2740600.0
2010-03-30 11:30:00,20.73,20.8,20.71,20.78,779200.0,16.7772,16.8339,16.761,16.8177,779200.0
2010-03-30 12:00:00,20.78,20.83,20.78,20.82,463200.0,16.8177,16.8582,16.8177,16.8501,463200.0
2010-03-30 12:30:00,20.82,20.83,20.79,20.8,177400.0,16.8501,16.8582,16.8258,16.8339,177400.0
2010-03-30 13:00:00,20.8,20.8,20.75,20.77,396000.0,16.8339,16.8339,16.7934,16.8096,396000.0
2010-03-30 13:30:00,20.77,20.81,20.75,20.8,379200.0,16.8096,16.842,16.7934,16.8339,379200.0
2010-03-30 14:00:00,20.8,20.83,20.79,20.8,783600.0,16.8339,16.8582,16.8258,16.8339,783600.0
2010-03-30 14:30:00,20.8,20.84,20.79,20.81,1707400.0,16.8339,16.8663,16.8258,16.842,1707400.0
2010-03-30 15:00:00,20.82,20.83,20.79,20.82,1028000.0,16.8501,16.8582,16.8258,16.8501,1028000.0
2010-03-30 15:30:00,20.82,20.83,20.78,20.79,1870200.0,16.8501,16.8582,16.8177,16.8258,1870200.0
2010-03-31 09:30:00,20.72,20.83,20.66,20.68,3956000.0,16.7691,16.8582,16.7206,16.7368,3956000.0
2010-03-31 10:00:00,20.69,20.79,20.66,20.77,1599200.0,16.7449,16.8258,16.7206,16.8096,1599200.0
2010-03-31 10:30:00,20.76,20.81,20.75,20.8,1188800.0,16.8015,16.842,16.7934,16.8339,1188800.0
2010-03-31 11:00:00,20.8,20.81,20.76,20.79,1054400.0,16.8339,16.842,16.8015,16.8258,1054400.0
2010-03-31 11:30:00,20.78,20.82,20.74,20.76,2861600.0,16.8177,16.8501,16.7853,16.8015,2861600.0
2010-03-31 12:00:00,20.77,20.77,20.68,20.68,2475000.0,16.8096,16.8096,16.7368,16.7368,2475000.0
2010-03-31 12:30:00,20.69,20.75,20.68,20.72,1911800.0,16.7449,16.7934,16.7368,16.7691,1911800.0
2010-03-31 13:00:00,20.72,20.75,20.7,20.75,783600.0,16.7691,16.7934,16.753,16.7934,783600.0
2010-03-31 13:30:00,20.75,20.78,20.74,20.77,296400.0,16.7934,16.8177,16.7853,16.8096,296400.0
2010-03-31 14:00:00,20.78,20.8,20.76,20.79,763400.0,16.8177,16.8339,16.8015,16.8258,763400.0
2010-03-31 14:30:00,20.79,20.79,20.67,20.69,1871200.0,16.8258,16.8258,16.7287,16.7449,1871200.0
2010-03-31 15:00:00,20.69,20.72,20.66,20.72,1105000.0,16.7449,16.7691,16.7206,16.7691,1105000.0
2010-03-31 15:30:00,20.72,20.72,20.64,20.66,2917200.0,16.7691,16.7691,16.7044,16.7206,2917200.0
2010-04-01 09:30:00,20.75,20.92,20.7,20.85,3300600.0,16.7934,16.931,16.753,16.8743,3300600.0
2010-04-01 10:00:00,20.86,20.89,20.81,20.84,1655200.0,16.8824,16.9067,16.842,16.8663,1655200.0
2010-04-01 10:30:00,20.84,20.89,20.83,20.86,1245000.0,16.8663,16.9067,16.8582,16.8824,1245000.0
2010-04-01 11:00:00,20.86,20.86,20.83,20.86,1530200.0,16.8824,16.8824,16.8582,16.8824,1530200.0
2010-04-01 11:30:00,20.86,20.92,20.86,20.91,1605800.0,16.8824,16.931,16.8824,16.9229,1605800.0
2010-04-01 12:00:00,20.91,20.91,20.85,20.86,1017400.0,16.9229,16.9229,16.8743,16.8824,1017400.0
2010-04-01 12:30:00,20.86,20.86,20.84,20.86,1147000.0,16.8824,16.8824,16.8663,16.8824,1147000.0
2010-04-01 13:00:00,20.86,20.88,20.84,20.88,1068000.0,16.8824,16.8986,16.8663,16.8986,1068000.0
2010-04-01 13:30:00,20.87,20.88,20.77,20.78,1857600.0,16.8905,16.8986,16.8096,16.8177,1857600.0
2010-04-01 14:00:00,20.78,20.88,20.76,20.79,953800.0,16.8177,16.8986,16.8015,16.8258,953800.0
2010-04-01 14:30:00,20.8,20.81,20.71,20.78,2293800.0,16.8339,16.842,16.761,16.8177,2293800.0
2010-04-01 15:00:00,20.78,20.82,20.77,20.8,1591600.0,16.8177,16.8501,16.8096,16.8339,1591600.0
2010-04-01 15:30:00,20.8,20.89,20.8,20.89,3210800.0,16.8339,16.9067,16.8339,16.9067,3210800.0
2010-04-05 09:30:00,20.99,21.01,20.85,20.98,2824600.0,16.9877,17.0038,16.8743,16.9796,2824600.0
2010-04-05 10:00:00,20.97,21.15,20.97,21.09,2002200.0,16.9715,17.1171,16.9715,17.0686,2002200.0
2010-04-05 10:30:00,21.09,21.14,21.07,21.12,769400.0,17.0686,17.1091,17.0524,17.0929,769400.0
2010-04-05 11:00:00,21.13,21.14,21.11,21.13,626800.0,17.101,17.1091,17.0848,17.101,626800.0
2010-04-05 11:30:00,21.13,21.14,21.08,21.12,719200.0,17.101,17.1091,17.0605,17.0929,719200.0
2010-04-05 12:00:00,21.12,21.13,21.09,21.11,537400.0,17.0929,17.101,17.0686,17.0848,537400.0
2010-04-05 12:30:00,21.1,21.13,21.09,21.1,732400.0,17.0767,17.101,17.0686,17.0767,732400.0
2010-04-05 13:00:00,21.1,21.11,21.08,21.1,202800.0,17.0767,17.0848,17.0605,17.0767,202800.0
2010-04-05 13:30:00,21.1,21.11,21.05,21.07,860000.0,17.0767,17.0848,17.0362,17.0524,860000.0
2010-04-05 14:00:00,21.07,21.11,21.06,21.11,456200.0,17.0524,17.0848,17.0443,17.0848,456200.0
2010-04-05 14:30:00,21.11,21.15,21.1,21.11,884800.0,17.0848,17.1171,17.0767,17.0848,884800.0
2010-04-05 15:00:00,21.11,21.15,21.1,21.14,1277600.0,17.0848,17.1171,17.0767,17.1091,1277600.0
2010-04-05 15:30:00,21.14,21.17,21.11,21.17,3380400.0,17.1091,17.1333,17.0848,17.1333,3380400.0
2010-04-06 09:30:00,21.1,21.14,21.05,21.11,1797800.0,17.0767,17.1091,17.0362,17.0848,1797800.0
2010-04-06 10:00:00,21.11,21.15,21.07,21.11,1105200.0,17.0848,17.1171,17.0524,17.0848,1105200.0
2010-04-06 10:30:00,21.11,21.12,21.08,21.11,806000.0,17.0848,17.0929,17.0605,17.0848,806000.0
2010-04-06 11:00:00,21.11,21.13,21.09,21.11,604800.0,17.0848,17.101,17.0686,17.0848,604800.0
2010-04-06 11:30:00,21.11,21.14,21.11,21.13,595600.0,17.0848,17.1091,17.0848,17.101,595600.0
2010-04-06 12:00:00,21.13,21.14,21.11,21.12,413600.0,17.101,17.1091,17.0848,17.0929,413600.0
2010-04-06 12:30:00,21.12,21.14,21.11,21.14,411200.0,17.0929,17.1091,17.0848,17.1091,411200.0
2010-04-06 13:00:00,21.14,21.17,21.14,21.16,485000.0,17.1091,17.1333,17.1091,17.1252,485000.0
2010-04-06 13:30:00,21.16,21.17,21.14,21.14,291400.0,17.1252,17.1333,17.1091,17.1091,291400.0
2010-04-06 14:00:00,21.15,21.23,21.13,21.22,1348200.0,17.1171,17.1819,17.101,17.1738,1348200.0
2010-04-06 14:30:00,21.22,21.25,21.22,21.25,854400.0,17.1738,17.1981,17.1738,17.1981,854400.0
2010-04-06 15:00:00,21.25,21.25,21.23,21.23,609800.0,17.1981,17.1981,17.1819,17.1819,609800.0
2010-04-06 15:30:00,21.22,21.26,21.22,21.25,2315400.0,17.1738,17.2062,17.1738,17.1981,2315400.0
2010-04-07 09:30:00,21.24,21.32,21.22,21.29,2765000.0,17.19,17.2547,17.1738,17.2305,2765000.0
2010-04-07 10:00:00,21.3,21.31,21.26,21.26,1039400.0,17.2385,17.2466,17.2062,17.2062,1039400.0
2010-04-07 10:30:00,21.27,21.3,21.18,21.2,2169200.0,17.2143,17.2385,17.1414,17.1576,2169200.0
2010-04-07 11:00:00,21.2,21.28,21.18,21.27,1403000.0,17.1576,17.2224,17.1414,17.2143,1403000.0
2010-04-07 11:30:00,21.27,21.28,21.24,21.25,1029600.0,17.2143,17.2224,17.19,17.1981,1029600.0
2010-04-07 12:00:00,21.25,21.25,21.22,21.23,854400.0,17.1981,17.1981,17.1738,17.1819,854400.0
2010-04-07 12:30:00,21.23,21.24,21.21,21.24,816600.0,17.1819,17.19,17.1657,17.19,816600.0
2010-04-07 13:00:00,21.24,21.28,21.24,21.27,1174400.0,17.19,17.2224,17.19,17.2143,1174400.0
2010-04-07 13:30:00,21.27,21.27,21.21,21.25,1709200.0,17.2143,17.2143,17.1657,17.1981,1709200.0
2010-04-07 14:00:00,21.25,21.26,21.15,21.2,3681000.0,17.1981,17.2062,17.1171,17.1576,3681000.0
2010-04-07 14:30:00,21.2,21.21,21.14,21.15,2265400.0,17.1576,17.1657,17.1091,17.1171,2265400.0
2010-04-07 15:00:00,21.15,21.15,21.03,21.08,5654800.0,17.1171,17.1171,17.02,17.0605,5654800.0
2010-04-07 15:30:00,21.08,21.13,21.05,21.12,6013400.0,17.0605,17.101,17.0362,17.0929,6013400.0
2010-04-08 09:30:00,21.03,21.06,20.86,20.93,7872600.0,17.02,17.0443,16.8824,16.9391,7872600.0
2010-04-08 10:00:00,20.94,21.06,20.93,21.04,3862200.0,16.9472,17.0443,16.9391,17.0281,3862200.0
2010-04-08 10:30:00,21.05,21.1,21.03,21.06,3018600.0,17.0362,17.0767,17.02,17.0443,3018600.0
2010-04-08 11:00:00,21.06,21.1,21.05,21.05,1670600.0,17.0443,17.0767,17.0362,17.0362,1670600.0
2010-04-08 11:30:00,21.05,21.08,21.04,21.06,1376400.0,17.0362,17.0605,17.0281,17.0443,1376400.0
2010-04-08 12:00:00,21.07,21.08,21.0,21.07,1977600.0,17.0524,17.0605,16.9957,17.0524,1977600.0
2010-04-08 12:30:00,21.07,21.11,21.06,21.11,815000.0,17.0524,17.0848,17.0443,17.0848,815000.0
2010-04-08 13:00:00,21.11,21.16,21.1,21.13,1531400.0,17.0848,17.1252,17.0767,17.101,1531400.0
2010-04-08 13:30:00,21.13,21.16,21.08,21.09,845200.0,17.101,17.1252,17.0605,17.0686,845200.0
2010-04-08 14:00:00,21.08,21.14,21.08,21.14,723800.0,17.0605,17.1091,17.0605,17.1091,723800.0
2010-04-08 14:30:00,21.14,21.25,21.13,21.23,4638800.0,17.1091,17.1981,17.101,17.1819,4638800.0
2010-04-08 15:00:00,21.23,21.24,21.18,21.2,2602800.0,17.1819,17.19,17.1414,17.1576,2602800.0
2010-04-08 15:30:00,21.19,21.21,21.16,21.16,3124800.0,17.1495,17.1657,17.1252,17.1252,3124800.0
2010-04-09 09:30:00,21.23,21.28,21.08,21.16,3876400.0,17.1819,17.2224,17.0605,17.1252,3876400.0
2010-04-09 10:00:00,21.17,21.23,21.12,21.14,2720600.0,17.1333,17.1819,17.0929,17.1091,2720600.0
2010-04-09 10:30:00,21.13,21.18,21.13,21.16,2380000.0,17.101,17.1414,17.101,17.1252,2380000.0
2010-04-09 11:00:00,21.16,21.25,21.16,21.25,1603000.0,17.1252,17.1981,17.1252,17.1981,1603000.0
2010-04-09 11:30:00,21.25,21.32,21.24,21.3,1727000.0,17.1981,17.2547,17.19,17.2385,1727000.0
2010-04-09 12:00:00,21.31,21.32,21.28,21.29,907400.0,17.2466,17.2547,17.2224,17.2305,907400.0
2010-04-09 12:30:00,21.29,21.3,21.25,21.28,603600.0,17.2305,17.2385,17.1981,17.2224,603600.0
2010-04-09 13:00:00,21.28,21.29,21.24,21.27,1161000.0,17.2224,17.2305,17.19,17.2143,1161000.0
2010-04-09 13:30:00,21.27,21.3,21.27,21.27,493800.0,17.2143,17.2385,17.2143,17.2143,493800.0
2010-04-09 14:00:00,21.27,21.33,21.25,21.31,1638000.0,17.2143,17.2628,17.1981,17.2466,1638000.0
2010-04-09 14:30:00,21.31,21.35,21.3,21.32,1071200.0,17.2466,17.279,17.2385,17.2547,1071200.0
2010-04-09 15:00:00,21.32,21.34,21.29,21.33,1347200.0,17.2547,17.2709,17.2305,17.2628,1347200.0
2010-04-09 15:30:00,21.33,21.38,21.32,21.36,4688200.0,17.2628,17.3033,17.2547,17.2871,4688200.0
2010-04-12 09:30:00,21.42,21.42,21.3,21.31,1940600.0,17.3357,17.3357,17.2385,17.2466,1940600.0
2010-04-12 10:00:00,21.3,21.39,21.3,21.38,1345000.0,17.2385,17.3114,17.2385,17.3033,1345000.0
2010-04-12 10:30:00,21.38,21.39,21.33,21.37,851600.0,17.3033,17.3114,17.2628,17.2952,851600.0
2010-04-12 11:00:00,21.37,21.4,21.34,21.35,464200.0,17.2952,17.3195,17.2709,17.279,464200.0
2010-04-12 11:30:00,21.34,21.38,21.33,21.36,725600.0,17.2709,17.3033,17.2628,17.2871,725600.0
2010-04-12 12:00:00,21.35,21.36,21.35,21.35,227200.0,17.279,17.2871,17.279,17.279,227200.0
2010-04-12 12:30:00,21.35,21.39,21.35,21.38,545000.0,17.279,17.3114,17.279,17.3033,545000.0
2010-04-12 13:00:00,21.38,21.41,21.38,21.4,551000.0,17.3033,17.3276,17.3033,17.3195,551000.0
2010-04-12 13:30:00,21.39,21.42,21.35,21.35,460600.0,17.3114,17.3357,17.279,17.279,460600.0
2010-04-12 14:00:00,21.36,21.39,21.36,21.38,931000.0,17.2871,17.3114,17.2871,17.3033,931000.0
2010-04-12 14:30:00,21.38,21.39,21.35,21.38,404200.0,17.3033,17.3114,17.279,17.3033,404200.0
2010-04-12 15:00:00,21.38,21.4,21.35,21.36,710400.0,17.3033,17.3195,17.279,17.2871,710400.0
2010-04-12 15:30:00,21.36,21.36,21.33,21.34,3562600.0,17.2871,17.2871,17.2628,17.2709,3562600.0
2010-04-13 09:30:00,21.3,21.43,21.3,21.37,1553800.0,17.2385,17.3438,17.2385,17.2952,1553800.0
2010-04-13 10:00:00,21.37,21.42,21.3,21.31,1773000.0,17.2952,17.3357,17.2385,17.2466,1773000.0
2010-04-13 10:30:00,21.32,21.35,21.24,21.33,2360200.0,17.2547,17.279,17.19,17.2628,2360200.0
2010-04-13 11:00:00,21.34,21.38,21.32,21.33,1417000.0,17.2709,17.3033,17.2547,17.2628,1417000.0
2010-04-13 11:30:00,21.33,21.35,21.32,21.34,405200.0,17.2628,17.279,17.2547,17.2709,405200.0
2010-04-13 12:00:00,21.34,21.39,21.31,21.38,716000.0,17.2709,17.3114,17.2466,17.3033,716000.0
2010-04-13 12:30:00,21.38,21.42,21.35,21.39,998800.0,17.3033,17.3357,17.279,17.3114,998800.0
2010-04-13 13:00:00,21.39,21.4,21.38,21.39,404400.0,17.3114,17.3195,17.3033,17.3114,404400.0
2010-04-13 13:30:00,21.39,21.45,21.39,21.44,749800.0,17.3114,17.3599,17.3114,17.3518,749800.0
2010-04-13 14:00:00,21.44,21.44,21.39,21.39,927000.0,17.3518,17.3518,17.3114,17.3114,927000.0
2010-04-13 14:30:00,21.39,21.44,21.38,21.4,1001400.0,17.3114,17.3518,17.3033,17.3195,1001400.0
2010-04-13 15:00:00,21.4,21.49,21.4,21.48,1693000.0,17.3195,17.3923,17.3195,17.3842,1693000.0
2010-04-13 15:30:00,21.48,21.49,21.45,21.46,2479800.0,17.3842,17.3923,17.3599,17.368,2479800.0
2010-04-14 09:30:00,21.55,21.66,21.52,21.63,3832400.0,17.4409,17.5299,17.4166,17.5056,3832400.0
2010-04-14 10:00:00,21.63,21.66,21.58,21.62,3278800.0,17.5056,17.5299,17.4652,17.4975,3278800.0
2010-04-14 10:30:00,21.63,21.65,21.57,21.64,2127200.0,17.5056,17.5218,17.4571,17.5137,2127200.0
2010-04-14 11:00:00,21.65,21.69,21.63,21.69,1155400.0,17.5218,17.5542,17.5056,17.5542,1155400.0
2010-04-14 11:30:00,21.69,21.7,21.65,21.68,1068200.0,17.5542,17.5623,17.5218,17.5461,1068200.0
2010-04-14 12:00:00,21.69,21.73,21.67,21.73,1069800.0,17.5542,17.5866,17.538,17.5866,1069800.0
2010-04-14 12:30:00,21.73,21.77,21.73,21.75,894600.0,17.5866,17.6189,17.5866,17.6027,894600.0
2010-04-14 13:00:00,21.75,21.84,21.75,21.84,1035400.0,17.6027,17.6756,17.6027,17.6756,1035400.0
2010-04-14 13:30:00,21.84,21.85,21.77,21.77,1689000.0,17.6756,17.6837,17.6189,17.6189,1689000.0
2010-04-14 14:00:00,21.77,21.84,21.77,21.84,696200.0,17.6189,17.6756,17.6189,17.6756,696200.0
2010-04-14 14:30:00,21.84,21.86,21.82,21.84,691800.0,17.6756,17.6918,17.6594,17.6756,691800.0
2010-04-14 15:00:00,21.84,21.88,21.83,21.88,1686800.0,17.6756,17.708,17.6675,17.708,1686800.0
2010-04-14 15:30:00,21.88,21.95,21.87,21.93,7530800.0,17.708,17.7646,17.6999,17.7484,7530800.0
2010-04-15 09:30:00,21.87,21.91,21.83,21.89,1959000.0,17.6999,17.7322,17.6675,17.716,1959000.0
2010-04-15 10:00:00,21.9,21.94,21.87,21.92,2255200.0,17.7241,17.7565,17.6999,17.7403,2255200.0
2010-04-15 10:30:00,21.92,22.0,21.91,22.0,3043000.0,17.7403,17.8051,17.7322,17.8051,3043000.0
2010-04-15 11:00:00,22.0,22.02,21.89,21.9,1479800.0,17.8051,17.8213,17.716,17.7241,1479800.0
2010-04-15 11:30:00,21.9,21.93,21.83,21.85,1791600.0,17.7241,17.7484,17.6675,17.6837,1791600.0
2010-04-15 12:00:00,21.85,21.89,21.83,21.87,616200.0,17.6837,17.716,17.6675,17.6999,616200.0
2010-04-15 12:30:00,21.86,21.9,21.86,21.9,576000.0,17.6918,17.7241,17.6918,17.7241,576000.0
2010-04-15 13:00:00,21.9,21.97,21.9,21.97,391600.0,17.7241,17.7808,17.7241,17.7808,391600.0
2010-04-15 13:30:00,21.97,21.98,21.95,21.97,1475200.0,17.7808,17.7889,17.7646,17.7808,1475200.0
2010-04-15 14:00:00,21.97,22.0,21.96,21.99,593000.0,17.7808,17.8051,17.7727,17.797,593000.0
2010-04-15 14:30:00,21.99,22.02,21.97,22.0,1163400.0,17.797,17.8213,17.7808,17.8051,1163400.0
2010-04-15 15:00:00,22.0,22.02,21.95,21.95,960400.0,17.8051,17.8213,17.7646,17.7646,960400.0
2010-04-15 15:30:00,21.96,21.97,21.93,21.96,2033400.0,17.7727,17.7808,17.7484,17.7727,2033400.0
2010-04-16 09:30:00,21.88,21.98,21.78,21.79,3011200.0,17.708,17.7889,17.627,17.6351,3011200.0
2010-04-16 10:00:00,21.8,21.92,21.78,21.89,1621400.0,17.6432,17.7403,17.627,17.716,1621400.0
2010-04-16 10:30:00,21.88,21.92,21.73,21.8,4640400.0,17.708,17.7403,17.5866,17.6432,4640400.0
2010-04-16 11:00:00,21.8,21.85,21.66,21.71,3679000.0,17.6432,17.6837,17.5299,17.5704,3679000.0
2010-04-16 11:30:00,21.71,21.72,21.59,21.61,3250600.0,17.5704,17.5785,17.4732,17.4894,3250600.0
2010-04-16 12:00:00,21.61,21.68,21.59,21.63,2397200.0,17.4894,17.5461,17.4732,17.5056,2397200.0
2010-04-16 12:30:00,21.63,21.68,21.53,21.66,3799400.0,17.5056,17.5461,17.4247,17.5299,3799400.0
2010-04-16 13:00:00,21.66,21.68,21.61,21.63,979000.0,17.5299,17.5461,17.4894,17.5056,979000.0
2010-04-16 13:30:00,21.64,21.65,21.6,21.64,796200.0,17.5137,17.5218,17.4813,17.5137,796200.0
2010-04-16 14:00:00,21.64,21.74,21.63,21.72,1432000.0,17.5137,17.5946,17.5056,17.5785,1432000.0
2010-04-16 14:30:00,21.72,21.73,21.66,21.66,1325000.0,17.5785,17.5866,17.5299,17.5299,1325000.0
2010-04-16 15:00:00,21.67,21.69,21.64,21.67,2179000.0,17.538,17.5542,17.5137,17.538,2179000.0
2010-04-16 15:30:00,21.66,21.73,21.64,21.69,4892600.0,17.5299,17.5866,17.5137,17.5542,4892600.0
2010-04-19 09:30:00,21.58,21.75,21.58,21.71,2782600.0,17.4652,17.6027,17.4652,17.5704,2782600.0
2010-04-19 10:00:00,21.71,21.75,21.63,21.66,2351200.0,17.5704,17.6027,17.5056,17.5299,2351200.0
2010-04-19 10:30:00,21.65,21.67,21.58,21.6,1615000.0,17.5218,17.538,17.4652,17.4813,1615000.0
2010-04-19 11:00:00,21.6,21.6,21.51,21.53,3549400.0,17.4813,17.4813,17.4085,17.4247,3549400.0
2010-04-19 11:30:00,21.53,21.54,21.22,21.23,5942400.0,17.4247,17.4328,17.1738,17.1819,5942400.0
2010-04-19 12:00:00,21.23,21.27,21.15,21.22,4403000.0,17.1819,17.2143,17.1171,17.1738,4403000.0
2010-04-19 12:30:00,21.22,21.3,21.19,21.3,2110000.0,17.1738,17.2385,17.1495,17.2385,2110000.0
2010-04-19 13:00:00,21.3,21.3,21.25,21.27,1476600.0,17.2385,17.2385,17.1981,17.2143,1476600.0
2010-04-19 13:30:00,21.27,21.31,21.25,21.26,785400.0,17.2143,17.2466,17.1981,17.2062,785400.0
2010-04-19 14:00:00,21.25,21.4,21.25,21.38,1398000.0,17.1981,17.3195,17.1981,17.3033,1398000.0
2010-04-19 14:30:00,21.38,21.47,21.37,21.46,2638600.0,17.3033,17.3761,17.2952,17.368,2638600.0
2010-04-19 15:00:00,21.46,21.5,21.43,21.45,2089600.0,17.368,17.4004,17.3438,17.3599,2089600.0
2010-04-19 15:30:00,21.45,21.51,21.41,21.5,3571600.0,17.3599,17.4085,17.3276,17.4004,3571600.0
2010-04-20 09:30:00,21.59,21.74,21.56,21.63,4315600.0,17.4732,17.5946,17.449,17.5056,4315600.0
2010-04-20 10:00:00,21.63,21.63,21.47,21.5,2024600.0,17.5056,17.5056,17.3761,17.4004,2024600.0
2010-04-20 10:30:00,21.49,21.58,21.47,21.54,1213400.0,17.3923,17.4652,17.3761,17.4328,1213400.0
2010-04-20 11:00:00,21.54,21.61,21.54,21.58,2009000.0,17.4328,17.4894,17.4328,17.4652,2009000.0
2010-04-20 11:30:00,21.58,21.61,21.55,21.61,1566000.0,17.4652,17.4894,17.4409,17.4894,1566000.0
2010-04-20 12:00:00,21.61,21.68,21.61,21.65,1387400.0,17.4894,17.5461,17.4894,17.5218,1387400.0
2010-04-20 12:30:00,21.65,21.66,21.63,21.65,1224000.0,17.5218,17.5299,17.5056,17.5218,1224000.0
2010-04-20 13:00:00,21.66,21.66,21.64,21.66,594200.0,17.5299,17.5299,17.5137,17.5299,594200.0
2010-04-20 13:30:00,21.66,21.67,21.61,21.61,651200.0,17.5299,17.538,17.4894,17.4894,651200.0
2010-04-20 14:00:00,21.62,21.63,21.59,21.61,662400.0,17.4975,17.5056,17.4732,17.4894,662400.0
2010-04-20 14:30:00,21.61,21.61,21.58,21.6,586600.0,17.4894,17.4894,17.4652,17.4813,586600.0
2010-04-20 15:00:00,21.61,21.61,21.56,21.58,1659800.0,17.4894,17.4894,17.449,17.4652,1659800.0
2010-04-20 15:30:00,21.58,21.61,21.58,21.61,2843800.0,17.4652,17.4894,17.4652,17.4894,2843800.0
2010-04-21 09:30:00,21.66,21.75,21.58,21.67,1953600.0,17.5299,17.6027,17.4652,17.538,1953600.0
2010-04-21 10:00:00,21.67,21.68,21.56,21.57,2386400.0,17.538,17.5461,17.449,17.4571,2386400.0
2010-04-21 10:30:00,21.57,21.63,21.49,21.56,2397400.0,17.4571,17.5056,17.3923,17.449,2397400.0
2010-04-21 11:00:00,21.56,21.6,21.49,21.53,1477400.0,17.449,17.4813,17.3923,17.4247,1477400.0
2010-04-21 11:30:00,21.52,21.53,21.43,21.52,1992600.0,17.4166,17.4247,17.3438,17.4166,1992600.0
2010-04-21 12:00:00,21.52,21.54,21.49,21.54,1958400.0,17.4166,17.4328,17.3923,17.4328,1958400.0
2010-04-21 12:30:00,21.54,21.64,21.53,21.61,1640600.0,17.4328,17.5137,17.4247,17.4894,1640600.0
2010-04-21 13:00:00,21.61,21.7,21.58,21.68,904400.0,17.4894,17.5623,17.4652,17.5461,904400.0
2010-04-21 13:30:00,21.69,21.88,21.69,21.86,2251000.0,17.5542,17.708,17.5542,17.6918,2251000.0
2010-04-21 14:00:00,21.86,21.86,21.66,21.69,1546400.0,17.6918,17.6918,17.5299,17.5542,1546400.0
2010-04-21 14:30:00,21.69,21.81,21.67,21.81,1749800.0,17.5542,17.6513,17.538,17.6513,1749800.0
2010-04-21 15:00:00,21.81,21.87,21.8,21.83,2492400.0,17.6513,17.6999,17.6432,17.6675,2492400.0
2010-04-21 15:30:00,21.83,21.95,21.82,21.89,5820200.0,17.6675,17.7646,17.6594,17.716,5820200.0
2010-04-22 09:30:00,21.8,21.95,21.7,21.94,5110200.0,17.6432,17.7646,17.5623,17.7565,5110200.0
2010-04-22 10:00:00,21.93,22.11,21.9,22.11,7926600.0,17.7484,17.8941,17.7241,17.8941,7926600.0
2010-04-22 10:30:00,22.11,22.27,22.04,22.14,6967400.0,17.8941,18.0236,17.8374,17.9184,6967400.0
2010-04-22 11:00:00,22.14,22.18,22.06,22.09,2201200.0,17.9184,17.9507,17.8536,17.8779,2201200.0
2010-04-22 11:30:00,22.1,22.11,22.03,22.07,2940200.0,17.886,17.8941,17.8293,17.8617,2940200.0
2010-04-22 12:00:00,22.07,22.16,22.04,22.14,1277800.0,17.8617,17.9346,17.8374,17.9184,1277800.0
2010-04-22 12:30:00,22.14,22.16,22.07,22.09,1995000.0,17.9184,17.9346,17.8617,17.8779,1995000.0
2010-04-22 13:00:00,22.09,22.2,22.08,22.18,2112200.0,17.8779,17.9669,17.8698,17.9507,2112200.0
2010-04-22 13:30:00,22.18,22.27,22.14,22.26,1258400.0,17.9507,18.0236,17.9184,18.0155,1258400.0
2010-04-22 14:00:00,22.27,22.36,22.22,22.36,3637800.0,18.0236,18.0964,17.9831,18.0964,3637800.0
2010-04-22 14:30:00,22.36,22.38,22.29,22.33,3341600.0,18.0964,18.1126,18.0398,18.0721,3341600.0
2010-04-22 15:00:00,22.33,22.48,22.32,22.47,4705400.0,18.0721,18.1935,18.0641,18.1854,4705400.0
2010-04-22 15:30:00,22.48,22.49,22.39,22.4,5271800.0,18.1935,18.2016,18.1207,18.1288,5271800.0
2010-04-23 09:30:00,22.37,22.42,22.27,22.38,2702200.0,18.1045,18.145,18.0236,18.1126,2702200.0
2010-04-23 10:00:00,22.38,22.54,22.38,22.52,4268200.0,18.1126,18.2421,18.1126,18.2259,4268200.0
2010-04-23 10:30:00,22.52,22.52,22.35,22.39,4670000.0,18.2259,18.2259,18.0883,18.1207,4670000.0
2010-04-23 11:00:00,22.39,22.43,22.34,22.4,1821200.0,18.1207,18.1531,18.0802,18.1288,1821200.0
2010-04-23 11:30:00,22.39,22.4,22.35,22.36,1489400.0,18.1207,18.1288,18.0883,18.0964,1489400.0
2010-04-23 12:00:00,22.36,22.4,22.35,22.37,760000.0,18.0964,18.1288,18.0883,18.1045,760000.0
2010-04-23 12:30:00,22.37,22.45,22.36,22.45,772800.0,18.1045,18.1693,18.0964,18.1693,772800.0
2010-04-23 13:00:00,22.45,22.48,22.43,22.43,1751800.0,18.1693,18.1935,18.1531,18.1531,1751800.0
2010-04-23 13:30:00,22.43,22.49,22.42,22.48,909200.0,18.1531,18.2016,18.145,18.1935,909200.0
2010-04-23 14:00:00,22.48,22.48,22.43,22.47,982000.0,18.1935,18.1935,18.1531,18.1854,982000.0
2010-04-23 14:30:00,22.47,22.55,22.45,22.55,1995200.0,18.1854,18.2502,18.1693,18.2502,1995200.0
2010-04-23 15:00:00,22.54,22.57,22.5,22.55,1835200.0,18.2421,18.2664,18.2097,18.2502,1835200.0
2010-04-23 15:30:00,22.55,22.61,22.53,22.58,4345800.0,18.2502,18.2988,18.234,18.2745,4345800.0
2010-04-26 09:30:00,22.63,22.74,22.59,22.71,3219000.0,18.3149,18.404,18.2826,18.3797,3219000.0
2010-04-26 10:00:00,22.72,22.8,22.68,22.75,3322000.0,18.3878,18.4525,18.3554,18.4121,3322000.0
2010-04-26 10:30:00,22.75,22.79,22.67,22.75,2074600.0,18.4121,18.4444,18.3473,18.4121,2074600.0
2010-04-26 11:00:00,22.75,22.82,22.75,22.79,1076800.0,18.4121,18.4687,18.4121,18.4444,1076800.0
2010-04-26 11:30:00,22.79,22.81,22.72,22.74,1036800.0,18.4444,18.4606,18.3878,18.404,1036800.0
2010-04-26 12:00:00,22.74,22.75,22.71,22.74,946200.0,18.404,18.4121,18.3797,18.404,946200.0
2010-04-26 12:30:00,22.74,22.79,22.73,22.79,1179600.0,18.404,18.4444,18.3959,18.4444,1179600.0
2010-04-26 13:00:00,22.79,22.82,22.77,22.78,1159200.0,18.4444,18.4687,18.4282,18.4363,1159200.0
2010-04-26 13:30:00,22.78,22.79,22.73,22.75,1465000.0,18.4363,18.4444,18.3959,18.4121,1465000.0
2010-04-26 14:00:00,22.76,22.8,22.73,22.78,1091400.0,18.4202,18.4525,18.3959,18.4363,1091400.0
2010-04-26 14:30:00,22.78,22.79,22.72,22.72,491800.0,18.4363,18.4444,18.3878,18.3878,491800.0
2010-04-26 15:00:00,22.72,22.74,22.64,22.67,1757200.0,18.3878,18.404,18.323,18.3473,1757200.0
2010-04-26 15:30:00,22.67,22.74,22.67,22.67,2878200.0,18.3473,18.404,18.3473,18.3473,2878200.0
2010-04-27 09:30:00,22.6,22.6,22.44,22.52,2909200.0,18.2907,18.2907,18.1612,18.2259,2909200.0
2010-04-27 10:00:00,22.51,22.6,22.47,22.57,3574000.0,18.2178,18.2907,18.1854,18.2664,3574000.0
2010-04-27 10:30:00,22.57,22.65,22.56,22.59,2369000.0,18.2664,18.3311,18.2583,18.2826,2369000.0
2010-04-27 11:00:00,22.59,22.6,22.25,22.26,3730600.0,18.2826,18.2907,18.0074,18.0155,3730600.0
2010-04-27 11:30:00,22.25,22.31,22.15,22.23,6136000.0,18.0074,18.056,17.9265,17.9912,6136000.0
2010-04-27 12:00:00,22.23,22.27,22.11,22.16,3393200.0,17.9912,18.0236,17.8941,17.9346,3393200.0
2010-04-27 12:30:00,22.15,22.23,22.13,22.22,1860400.0,17.9265,17.9912,17.9103,17.9831,1860400.0
2010-04-27 13:00:00,22.21,22.36,22.21,22.36,1100600.0,17.975,18.0964,17.975,18.0964,1100600.0
2010-04-27 13:30:00,22.36,22.37,22.29,22.3,916600.0,18.0964,18.1045,18.0398,18.0479,916600.0
2010-04-27 14:00:00,22.3,22.3,22.2,22.25,1501600.0,18.0479,18.0479,17.9669,18.0074,1501600.0
2010-04-27 14:30:00,22.25,22.25,22.1,22.13,3135800.0,18.0074,18.0074,17.886,17.9103,3135800.0
2010-04-27 15:00:00,22.14,22.17,22.08,22.12,5349400.0,17.9184,17.9427,17.8698,17.9022,5349400.0
2010-04-27 15:30:00,22.12,22.12,21.88,21.91,9473000.0,17.9022,17.9022,17.708,17.7322,9473000.0
2010-04-28 09:30:00,21.99,22.25,21.98,22.05,4054200.0,17.797,18.0074,17.7889,17.8455,4054200.0
2010-04-28 10:00:00,22.04,22.07,21.92,21.98,4718400.0,17.8374,17.8617,17.7403,17.7889,4718400.0
2010-04-28 10:30:00,21.97,22.02,21.8,21.84,2618200.0,17.7808,17.8213,17.6432,17.6756,2618200.0
2010-04-28 11:00:00,21.85,21.93,21.82,21.86,3458600.0,17.6837,17.7484,17.6594,17.6918,3458600.0
2010-04-28 11:30:00,21.85,21.87,21.64,21.76,4799000.0,17.6837,17.6999,17.5137,17.6108,4799000.0
2010-04-28 12:00:00,21.75,21.85,21.7,21.83,2208600.0,17.6027,17.6837,17.5623,17.6675,2208600.0
2010-04-28 12:30:00,21.83,21.84,21.75,21.81,1213400.0,17.6675,17.6756,17.6027,17.6513,1213400.0
2010-04-28 13:00:00,21.82,21.85,21.75,21.75,827800.0,17.6594,17.6837,17.6027,17.6027,827800.0
2010-04-28 13:30:00,21.75,21.81,21.75,21.79,512400.0,17.6027,17.6513,17.6027,17.6351,512400.0
2010-04-28 14:00:00,21.8,21.86,21.74,21.81,1324000.0,17.6432,17.6918,17.5946,17.6513,1324000.0
2010-04-28 14:30:00,21.81,21.92,21.77,21.91,3296400.0,17.6513,17.7403,17.6189,17.7322,3296400.0
2010-04-28 15:00:00,21.91,21.92,21.77,21.79,1813400.0,17.7322,17.7403,17.6189,17.6351,1813400.0
2010-04-28 15:30:00,21.79,21.82,21.66,21.71,4363400.0,17.6351,17.6594,17.5299,17.5704,4363400.0
2010-04-29 09:30:00,21.92,22.06,21.88,21.92,3529200.0,17.7403,17.8536,17.708,17.7403,3529200.0
2010-04-29 10:00:00,21.92,22.0,21.83,22.0,2332000.0,17.7403,17.8051,17.6675,17.8051,2332000.0
2010-04-29 10:30:00,22.0,22.13,21.98,22.07,2399000.0,17.8051,17.9103,17.7889,17.8617,2399000.0
2010-04-29 11:00:00,22.07,22.09,22.0,22.08,2303600.0,17.8617,17.8779,17.8051,17.8698,2303600.0
2010-04-29 11:30:00,22.08,22.09,22.04,22.07,1316600.0,17.8698,17.8779,17.8374,17.8617,1316600.0
2010-04-29 12:00:00,22.06,22.08,21.99,22.03,1153600.0,17.8536,17.8698,17.797,17.8293,1153600.0
2010-04-29 12:30:00,22.03,22.11,22.01,22.08,1192800.0,17.8293,17.8941,17.8132,17.8698,1192800.0
2010-04-29 13:00:00,22.08,22.15,22.08,22.12,1125600.0,17.8698,17.9265,17.8698,17.9022,1125600.0
2010-04-29 13:30:00,22.11,22.19,22.11,22.18,1103200.0,17.8941,17.9588,17.8941,17.9507,1103200.0
2010-04-29 14:00:00,22.18,22.2,22.17,22.18,1387200.0,17.9507,17.9669,17.9427,17.9507,1387200.0
2010-04-29 14:30:00,22.18,22.2,22.1,22.12,1892400.0,17.9507,17.9669,17.886,17.9022,1892400.0
2010-04-29 15:00:00,22.12,22.14,22.05,22.11,1319800.0,17.9022,17.9184,17.8455,17.8941,1319800.0
2010-04-29 15:30:00,22.11,22.15,22.09,22.12,3285600.0,17.8941,17.9265,17.8779,17.9022,3285600.0
2010-04-30 09:30:00,22.18,22.2,22.0,22.01,1751800.0,17.9507,17.9669,17.8051,17.8132,1751800.0
2010-04-30 10:00:00,22.01,22.03,21.8,21.89,3627800.0,17.8132,17.8293,17.6432,17.716,3627800.0
2010-04-30 10:30:00,21.89,21.93,21.78,21.87,2107400.0,17.716,17.7484,17.627,17.6999,2107400.0
2010-04-30 11:00:00,21.88,21.89,21.73,21.74,1784000.0,17.708,17.716,17.5866,17.5946,1784000.0
2010-04-30 11:30:00,21.74,21.85,21.73,21.82,1059400.0,17.5946,17.6837,17.5866,17.6594,1059400.0
2010-04-30 12:00:00,21.83,21.83,21.57,21.6,6807600.0,17.6675,17.6675,17.4571,17.4813,6807600.0
2010-04-30 12:30:00,21.6,21.63,21.45,21.47,8697600.0,17.4813,17.5056,17.3599,17.3761,8697600.0
2010-04-30 13:00:00,21.47,21.55,21.39,21.5,5291800.0,17.3761,17.4409,17.3114,17.4004,5291800.0
2010-04-30 13:30:00,21.5,21.64,21.5,21.53,2609800.0,17.4004,17.5137,17.4004,17.4247,2609800.0
2010-04-30 14:00:00,21.53,21.64,21.5,21.59,2183200.0,17.4247,17.5137,17.4004,17.4732,2183200.0
2010-04-30 14:30:00,21.59,21.61,21.47,21.5,2120800.0,17.4732,17.4894,17.3761,17.4004,2120800.0
2010-04-30 15:00:00,21.5,21.53,21.46,21.47,3341200.0,17.4004,17.4247,17.368,17.3761,3341200.0
2010-04-30 15:30:00,21.48,21.49,21.36,21.38,7507200.0,17.3842,17.3923,17.2871,17.3033,7507200.0
2010-05-03 09:30:00,21.47,21.63,21.43,21.47,3749400.0,17.3761,17.5056,17.3438,17.3761,3749400.0
2010-05-03 10:00:00,21.47,21.67,21.46,21.56,2754000.0,17.3761,17.538,17.368,17.449,2754000.0
2010-05-03 10:30:00,21.55,21.69,21.54,21.58,3477800.0,17.4409,17.5542,17.4328,17.4652,3477800.0
2010-05-03 11:00:00,21.58,21.74,21.58,21.73,2000200.0,17.4652,17.5946,17.4652,17.5866,2000200.0
2010-05-03 11:30:00,21.73,21.77,21.71,21.75,1579400.0,17.5866,17.6189,17.5704,17.6027,1579400.0
2010-05-03 12:00:00,21.75,21.88,21.71,21.87,1832400.0,17.6027,17.708,17.5704,17.6999,1832400.0
2010-05-03 12:30:00,21.87,21.93,21.87,21.93,1934000.0,17.6999,17.7484,17.6999,17.7484,1934000.0
2010-05-03 13:00:00,21.93,21.93,21.88,21.9,1454200.0,17.7484,17.7484,17.708,17.7241,1454200.0
2010-05-03 13:30:00,21.9,21.93,21.86,21.88,8671000.0,17.7241,17.7484,17.6918,17.708,8671000.0
2010-05-03 14:00:00,21.88,21.88,21.82,21.84,2162600.0,17.708,17.708,17.6594,17.6756,2162600.0
2010-05-03 14:30:00,21.84,21.86,21.79,21.83,2589400.0,17.6756,17.6918,17.6351,17.6675,2589400.0
2010-05-03 15:00:00,21.83,21.85,21.77,21.79,2757200.0,17.6675,17.6837,17.6189,17.6351,2757200.0
2010-05-03 15:30:00,21.79,21.86,21.79,21.81,4018800.0,17.6351,17.6918,17.6351,17.6513,4018800.0
2010-05-04 09:30:00,21.55,21.6,21.3,21.47,4929400.0,17.4409,17.4813,17.2385,17.3761,4929400.0
2010-05-04 10:00:00,21.49,21.51,21.36,21.43,5454200.0,17.3923,17.4085,17.2871,17.3438,5454200.0
2010-05-04 10:30:00,21.43,21.44,21.22,21.22,4543600.0,17.3438,17.3518,17.1738,17.1738,4543600.0
2010-05-04 11:00:00,21.22,21.31,21.12,21.27,2656600.0,17.1738,17.2466,17.0929,17.2143,2656600.0
2010-05-04 11:30:00,21.28,21.41,21.27,21.38,2041800.0,17.2224,17.3276,17.2143,17.3033,2041800.0
2010-05-04 12:00:00,21.38,21.38,21.2,21.25,1644000.0,17.3033,17.3033,17.1576,17.1981,1644000.0
2010-05-04 12:30:00,21.26,21.36,21.23,21.33,1824800.0,17.2062,17.2871,17.1819,17.2628,1824800.0
2010-05-04 13:00:00,21.33,21.35,21.27,21.29,1550000.0,17.2628,17.279,17.2143,17.2305,1550000.0
2010-05-04 13:30:00,21.29,21.39,21.29,21.34,2061200.0,17.2305,17.3114,17.2305,17.2709,2061200.0
2010-05-04 14:00:00,21.34,21.36,21.29,21.3,1456800.0,17.2709,17.2871,17.2305,17.2385,1456800.0
2010-05-04 14:30:00,21.3,21.35,21.27,21.29,1861200.0,17.2385,17.279,17.2143,17.2305,1861200.0
2010-05-04 15:00:00,21.29,21.36,21.25,21.31,2924600.0,17.2305,17.2871,17.1981,17.2466,2924600.0
2010-05-04 15:30:00,21.3,21.34,21.19,21.27,6240800.0,17.2385,17.2709,17.1495,17.2143,6240800.0
2010-05-05 09:30:00,20.99,21.24,20.97,21.21,5467000.0,16.9877,17.19,16.9715,17.1657,5467000.0
2010-05-05 10:00:00,21.22,21.43,21.17,21.32,7410200.0,17.1738,17.3438,17.1333,17.2547,7410200.0
2010-05-05 10:30:00,21.31,21.47,21.28,21.41,3539200.0,17.2466,17.3761,17.2224,17.3276,3539200.0
2010-05-05 11:00:00,21.41,21.6,21.32,21.55,4867400.0,17.3276,17.4813,17.2547,17.4409,4867400.0
2010-05-05 11:30:00,21.54,21.74,21.53,21.71,3545600.0,17.4328,17.5946,17.4247,17.5704,3545600.0
2010-05-05 12:00:00,21.7,21.71,21.47,21.47,1591000.0,17.5623,17.5704,17.3761,17.3761,1591000.0
2010-05-05 12:30:00,21.47,21.52,21.39,21.43,1552000.0,17.3761,17.4166,17.3114,17.3438,1552000.0
2010-05-05 13:00:00,21.43,21.46,21.35,21.36,1243200.0,17.3438,17.368,17.279,17.2871,1243200.0
2010-05-05 13:30:00,21.36,21.43,21.34,21.38,1065400.0,17.2871,17.3438,17.2709,17.3033,1065400.0
2010-05-05 14:00:00,21.37,21.43,21.34,21.37,1967600.0,17.2952,17.3438,17.2709,17.2952,1967600.0
2010-05-05 14:30:00,21.37,21.38,21.18,21.27,3458400.0,17.2952,17.3033,17.1414,17.2143,3458400.0
2010-05-05 15:00:00,21.27,21.34,21.24,21.29,2573400.0,17.2143,17.2709,17.19,17.2305,2573400.0
2010-05-05 15:30:00,21.29,21.31,21.22,21.27,4886400.0,17.2305,17.2466,17.1738,17.2143,4886400.0
2010-05-06 09:30:00,20.93,21.1,20.9,20.99,9386800.0,16.9391,17.0767,16.9148,16.9877,9386800.0
2010-05-06 10:00:00,20.99,21.06,20.82,20.83,7156400.0,16.9877,17.0443,16.8501,16.8582,7156400.0
2010-05-06 10:30:00,20.83,20.96,20.79,20.86,4552400.0,16.8582,16.9634,16.8258,16.8824,4552400.0
2010-05-06 11:00:00,20.85,20.86,20.62,20.8,6093200.0,16.8743,16.8824,16.6882,16.8339,6093200.0
2010-05-06 11:30:00,20.8,20.8,20.68,20.74,2711400.0,16.8339,16.8339,16.7368,16.7853,2711400.0
2010-05-06 12:00:00,20.74,20.85,20.74,20.77,1737400.0,16.7853,16.8743,16.7853,16.8096,1737400.0
2010-05-06 12:30:00,20.77,20.8,20.65,20.69,2064400.0,16.8096,16.8339,16.7125,16.7449,2064400.0
2010-05-06 13:00:00,20.69,20.72,20.53,20.6,3053000.0,16.7449,16.7691,16.6154,16.672,3053000.0
2010-05-06 13:30:00,20.61,20.61,20.42,20.43,2987600.0,16.6801,16.6801,16.5263,16.5344,2987600.0
2010-05-06 14:00:00,20.44,20.46,20.03,20.19,10783400.0,16.5425,16.5587,16.2107,16.3402,10783400.0
2010-05-06 14:30:00,20.19,21.75,19.21,20.29,10670200.0,16.3402,17.6027,15.5471,16.4211,10670200.0
2010-05-06 15:00:00,20.3,21.13,19.93,20.23,5992000.0,16.4292,17.101,16.1298,16.3726,5992000.0
2010-05-06 15:30:00,20.24,20.6,20.15,20.43,7433400.0,16.3807,16.672,16.3078,16.5344,7433400.0
2010-05-07 09:30:00,20.41,20.72,20.18,20.26,9596400.0,16.5182,16.7691,16.3321,16.3968,9596400.0
2010-05-07 10:00:00,20.25,20.29,19.56,19.75,9428600.0,16.3888,16.4211,15.8303,15.9841,9428600.0
2010-05-07 10:30:00,19.75,20.13,19.73,20.06,6440200.0,15.9841,16.2916,15.9679,16.235,6440200.0
2010-05-07 11:00:00,20.06,20.47,20.0,20.13,4374600.0,16.235,16.5668,16.1864,16.2916,4374600.0
2010-05-07 11:30:00,20.13,20.36,20.0,20.3,2677600.0,16.2916,16.4778,16.1864,16.4292,2677600.0
2010-05-07 12:00:00,20.29,20.5,20.2,20.29,2251200.0,16.4211,16.5911,16.3483,16.4211,2251200.0
2010-05-07 12:30:00,20.28,20.3,20.14,20.14,1895200.0,16.413,16.4292,16.2997,16.2997,1895200.0
2010-05-07 13:00:00,20.15,20.21,20.01,20.05,2772800.0,16.3078,16.3564,16.1945,16.2269,2772800.0
2010-05-07 13:30:00,20.06,20.27,20.04,20.14,1411200.0,16.235,16.4049,16.2188,16.2997,1411200.0
2010-05-07 14:00:00,20.14,20.19,19.97,19.98,2399600.0,16.2997,16.3402,16.1621,16.1702,2399600.0
2010-05-07 14:30:00,19.98,20.15,19.93,20.0,2960800.0,16.1702,16.3078,16.1298,16.1864,2960800.0
2010-05-07 15:00:00,20.0,20.02,19.83,19.95,4678200.0,16.1864,16.2026,16.0488,16.146,4678200.0
2010-05-07 15:30:00,19.96,20.0,19.84,19.9,6961800.0,16.1541,16.1864,16.0569,16.1055,6961800.0
2010-05-10 09:30:00,20.85,21.0,20.75,20.84,6594000.0,16.8743,16.9957,16.7934,16.8663,6594000.0
2010-05-10 10:00:00,20.84,20.86,20.68,20.69,3929600.0,16.8663,16.8824,16.7368,16.7449,3929600.0
2010-05-10 10:30:00,20.69,20.8,20.68,20.74,5278400.0,16.7449,16.8339,16.7368,16.7853,5278400.0
2010-05-10 11:00:00,20.74,20.88,20.74,20.88,1626800.0,16.7853,16.8986,16.7853,16.8986,1626800.0
2010-05-10 11:30:00,20.88,20.99,20.84,20.99,1744400.0,16.8986,16.9877,16.8663,16.9877,1744400.0
2010-05-10 12:00:00,20.99,21.0,20.86,20.86,1006200.0,16.9877,16.9957,16.8824,16.8824,1006200.0
2010-05-10 12:30:00,20.86,20.93,20.85,20.88,1032400.0,16.8824,16.9391,16.8743,16.8986,1032400.0
2010-05-10 13:00:00,20.88,20.89,20.73,20.8,2302000.0,16.8986,16.9067,16.7772,16.8339,2302000.0
2010-05-10 13:30:00,20.81,20.85,20.75,20.79,1632400.0,16.842,16.8743,16.7934,16.8258,1632400.0
2010-05-10 14:00:00,20.79,20.92,20.73,20.9,2076400.0,16.8258,16.931,16.7772,16.9148,2076400.0
2010-05-10 14:30:00,20.9,20.97,20.84,20.95,1557000.0,16.9148,16.9715,16.8663,16.9553,1557000.0
2010-05-10 15:00:00,20.95,20.95,20.85,20.92,1792000.0,16.9553,16.9553,16.8743,16.931,1792000.0
2010-05-10 15:30:00,20.92,21.06,20.88,21.05,3919400.0,16.931,17.0443,16.8986,17.0362,3919400.0
2010-05-11 09:30:00,20.81,21.07,20.7,20.93,4685000.0,16.842,17.0524,16.753,16.9391,4685000.0
2010-05-11 10:00:00,20.93,20.99,20.79,20.89,3917200.0,16.9391,16.9877,16.8258,16.9067,3917200.0
2010-05-11 10:30:00,20.89,20.94,20.85,20.89,2518000.0,16.9067,16.9472,16.8743,16.9067,2518000.0
2010-05-11 11:00:00,20.89,21.04,20.88,21.03,1221800.0,16.9067,17.0281,16.8986,17.02,1221800.0
2010-05-11 11:30:00,21.03,21.17,20.97,21.14,2379800.0,17.02,17.1333,16.9715,17.1091,2379800.0
2010-05-11 12:00:00,21.14,21.25,21.13,21.19,1367400.0,17.1091,17.1981,17.101,17.1495,1367400.0
2010-05-11 12:30:00,21.19,21.28,21.16,21.27,1970600.0,17.1495,17.2224,17.1252,17.2143,1970600.0
2010-05-11 13:00:00,21.27,21.29,21.24,21.28,1201400.0,17.2143,17.2305,17.19,17.2224,1201400.0
2010-05-11 13:30:00,21.27,21.36,21.25,21.32,1707000.0,17.2143,17.2871,17.1981,17.2547,1707000.0
2010-05-11 14:00:00,21.31,21.37,21.22,21.27,1956400.0,17.2466,17.2952,17.1738,17.2143,1956400.0
2010-05-11 14:30:00,21.27,21.27,21.16,21.21,2651600.0,17.2143,17.2143,17.1252,17.1657,2651600.0
2010-05-11 15:00:00,21.21,21.21,21.07,21.16,3742400.0,17.1657,17.1657,17.0524,17.1252,3742400.0
2010-05-11 15:30:00,21.16,21.22,21.11,21.12,4368800.0,17.1252,17.1738,17.0848,17.0929,4368800.0
2010-05-12 09:30:00,21.11,21.26,21.04,21.18,5822800.0,17.0848,17.2062,17.0281,17.1414,5822800.0
2010-05-12 10:00:00,21.18,21.21,21.13,21.2,3753800.0,17.1414,17.1657,17.101,17.1576,3753800.0
2010-05-12 10:30:00,21.21,21.22,21.11,21.14,1931400.0,17.1657,17.1738,17.0848,17.1091,1931400.0
2010-05-12 11:00:00,21.14,21.24,21.14,21.15,2509000.0,17.1091,17.19,17.1091,17.1171,2509000.0
2010-05-12 11:30:00,21.15,21.29,21.14,21.29,2261400.0,17.1171,17.2305,17.1091,17.2305,2261400.0
2010-05-12 12:00:00,21.29,21.35,21.28,21.35,1078000.0,17.2305,17.279,17.2224,17.279,1078000.0
2010-05-12 12:30:00,21.36,21.37,21.31,21.36,873600.0,17.2871,17.2952,17.2466,17.2871,873600.0
2010-05-12 13:00:00,21.35,21.45,21.34,21.43,1196800.0,17.279,17.3599,17.2709,17.3438,1196800.0
2010-05-12 13:30:00,21.43,21.48,21.39,21.41,1110000.0,17.3438,17.3842,17.3114,17.3276,1110000.0
2010-05-12 14:00:00,21.4,21.48,21.38,21.48,1531600.0,17.3195,17.3842,17.3033,17.3842,1531600.0
2010-05-12 14:30:00,21.48,21.53,21.47,21.49,1521600.0,17.3842,17.4247,17.3761,17.3923,1521600.0
2010-05-12 15:00:00,21.49,21.53,21.47,21.49,1246200.0,17.3923,17.4247,17.3761,17.3923,1246200.0
2010-05-12 15:30:00,21.49,21.56,21.45,21.51,3044800.0,17.3923,17.449,17.3599,17.4085,3044800.0
2010-05-13 09:30:00,21.42,21.51,21.38,21.45,4996200.0,17.3357,17.4085,17.3033,17.3599,4996200.0
2010-05-13 10:00:00,21.45,21.54,21.37,21.43,3548800.0,17.3599,17.4328,17.2952,17.3438,3548800.0
2010-05-13 10:30:00,21.43,21.52,21.4,21.4,1970000.0,17.3438,17.4166,17.3195,17.3195,1970000.0
2010-05-13 11:00:00,21.4,21.46,21.32,21.41,1685400.0,17.3195,17.368,17.2547,17.3276,1685400.0
2010-05-13 11:30:00,21.41,21.41,21.27,21.28,1806400.0,17.3276,17.3276,17.2143,17.2224,1806400.0
2010-05-13 12:00:00,21.28,21.34,21.27,21.29,2002200.0,17.2224,17.2709,17.2143,17.2305,2002200.0
2010-05-13 12:30:00,21.29,21.35,21.29,21.3,546400.0,17.2305,17.279,17.2305,17.2385,546400.0
2010-05-13 13:00:00,21.3,21.36,21.26,21.33,1074400.0,17.2385,17.2871,17.2062,17.2628,1074400.0
2010-05-13 13:30:00,21.33,21.4,21.21,21.22,1733000.0,17.2628,17.3195,17.1657,17.1738,1733000.0
2010-05-13 14:00:00,21.22,21.27,21.19,21.2,978600.0,17.1738,17.2143,17.1495,17.1576,978600.0
2010-05-13 14:30:00,21.2,21.2,21.0,21.04,3767400.0,17.1576,17.1576,16.9957,17.0281,3767400.0
2010-05-13 15:00:00,21.04,21.1,20.87,20.9,6591800.0,17.0281,17.0767,16.8905,16.9148,6591800.0
2010-05-13 15:30:00,20.9,20.95,20.75,20.84,7495600.0,16.9148,16.9553,16.7934,16.8663,7495600.0
2010-05-14 09:30:00,20.61,20.69,20.35,20.43,5937200.0,16.6801,16.7449,16.4697,16.5344,5937200.0
2010-05-14 10:00:00,20.45,20.59,20.35,20.5,5063400.0,16.5506,16.6639,16.4697,16.5911,5063400.0
2010-05-14 10:30:00,20.51,20.64,20.41,20.6,4826200.0,16.5992,16.7044,16.5182,16.672,4826200.0
2010-05-14 11:00:00,20.6,20.6,20.36,20.36,4975000.0,16.672,16.672,16.4778,16.4778,4975000.0
2010-05-14 11:30:00,20.36,20.45,20.35,20.37,2240200.0,16.4778,16.5506,16.4697,16.4859,2240200.0
2010-05-14 12:00:00,20.37,20.43,20.27,20.37,1442800.0,16.4859,16.5344,16.4049,16.4859,1442800.0
2010-05-14 12:30:00,20.37,20.5,20.36,20.49,1418400.0,16.4859,16.5911,16.4778,16.583,1418400.0
2010-05-14 13:00:00,20.5,20.53,20.43,20.44,1127400.0,16.5911,16.6154,16.5344,16.5425,1127400.0
2010-05-14 13:30:00,20.43,20.47,20.38,20.41,1276600.0,16.5344,16.5668,16.494,16.5182,1276600.0
2010-05-14 14:00:00,20.41,20.43,20.27,20.3,2572800.0,16.5182,16.5344,16.4049,16.4292,2572800.0
2010-05-14 14:30:00,20.31,20.36,20.27,20.28,2354600.0,16.4373,16.4778,16.4049,16.413,2354600.0
2010-05-14 15:00:00,20.28,20.34,20.22,20.27,1982400.0,16.413,16.4616,16.3645,16.4049,1982400.0
2010-05-14 15:30:00,20.26,20.47,20.26,20.41,7393000.0,16.3968,16.5668,16.3968,16.5182,7393000.0
2010-05-17 09:30:00,20.53,20.64,20.31,20.36,3287000.0,16.6154,16.7044,16.4373,16.4778,3287000.0
2010-05-17 10:00:00,20.36,20.5,20.29,20.47,2436600.0,16.4778,16.5911,16.4211,16.5668,2436600.0
2010-05-17 10:30:00,20.47,20.57,20.43,20.45,1401800.0,16.5668,16.6477,16.5344,16.5506,1401800.0
2010-05-17 11:00:00,20.46,20.47,20.27,20.33,1558000.0,16.5587,16.5668,16.4049,16.4535,1558000.0
2010-05-17 11:30:00,20.32,20.36,20.2,20.21,939600.0,16.4454,16.4778,16.3483,16.3564,939600.0
2010-05-17 12:00:00,20.21,20.21,19.97,20.1,2597600.0,16.3564,16.3564,16.1621,16.2674,2597600.0
2010-05-17 12:30:00,20.1,20.19,20.1,20.14,822400.0,16.2674,16.3402,16.2674,16.2997,822400.0
2010-05-17 13:00:00,20.15,20.32,20.14,20.31,1770600.0,16.3078,16.4454,16.2997,16.4373,1770600.0
2010-05-17 13:30:00,20.31,20.36,20.22,20.29,1668400.0,16.4373,16.4778,16.3645,16.4211,1668400.0
2010-05-17 14:00:00,20.3,20.35,20.27,20.34,2784200.0,16.4292,16.4697,16.4049,16.4616,2784200.0
2010-05-17 14:30:00,20.34,20.5,20.31,20.49,3331200.0,16.4616,16.5911,16.4373,16.583,3331200.0
2010-05-17 15:00:00,20.49,20.57,20.4,20.45,3355000.0,16.583,16.6477,16.5102,16.5506,3355000.0
2010-05-17 15:30:00,20.45,20.66,20.45,20.6,5262000.0,16.5506,16.7206,16.5506,16.672,5262000.0
2010-05-18 09:30:00,20.83,20.96,20.79,20.88,5551800.0,16.8582,16.9634,16.8258,16.8986,5551800.0
2010-05-18 10:00:00,20.88,20.88,20.69,20.7,3595600.0,16.8986,16.8986,16.7449,16.753,3595600.0
2010-05-18 10:30:00,20.7,20.71,20.4,20.57,7517200.0,16.753,16.761,16.5102,16.6477,7517200.0
2010-05-18 11:00:00,20.56,20.66,20.54,20.61,2504000.0,16.6396,16.7206,16.6235,16.6801,2504000.0
2010-05-18 11:30:00,20.61,20.61,20.41,20.47,2118800.0,16.6801,16.6801,16.5182,16.5668,2118800.0
2010-05-18 12:00:00,20.47,20.49,20.38,20.46,2608400.0,16.5668,16.583,16.494,16.5587,2608400.0
2010-05-18 12:30:00,20.46,20.55,20.42,20.43,2143000.0,16.5587,16.6316,16.5263,16.5344,2143000.0
2010-05-18 13:00:00,20.42,20.46,20.28,20.39,3767000.0,16.5263,16.5587,16.413,16.5021,3767000.0
2010-05-18 13:30:00,20.39,20.43,20.25,20.25,3258600.0,16.5021,16.5344,16.3888,16.3888,3258600.0
2010-05-18 14:00:00,20.25,20.36,20.23,20.27,3723600.0,16.3888,16.4778,16.3726,16.4049,3723600.0
2010-05-18 14:30:00,20.28,20.28,20.1,20.14,5388000.0,16.413,16.413,16.2674,16.2997,5388000.0
2010-05-18 15:00:00,20.14,20.27,20.06,20.1,4847800.0,16.2997,16.4049,16.235,16.2674,4847800.0
2010-05-18 15:30:00,20.1,20.18,20.08,20.11,8247400.0,16.2674,16.3321,16.2512,16.2755,8247400.0
2010-05-19 09:30:00,20.03,20.27,19.95,20.11,5944200.0,16.2107,16.4049,16.146,16.2755,5944200.0
2010-05-19 10:00:00,20.1,20.11,19.77,19.82,6249400.0,16.2674,16.2755,16.0003,16.0407,6249400.0
2010-05-19 10:30:00,19.82,19.95,19.82,19.92,4565600.0,16.0407,16.146,16.0407,16.1217,4565600.0
2010-05-19 11:00:00,19.92,19.94,19.73,19.77,3894000.0,16.1217,16.1379,15.9679,16.0003,3894000.0
2010-05-19 11:30:00,19.77,19.81,19.66,19.75,4131200.0,16.0003,16.0327,15.9113,15.9841,4131200.0
2010-05-19 12:00:00,19.75,19.91,19.74,19.86,1865000.0,15.9841,16.1136,15.976,16.0731,1865000.0
2010-05-19 12:30:00,19.86,19.93,19.79,19.93,1658600.0,16.0731,16.1298,16.0165,16.1298,1658600.0
2010-05-19 13:00:00,19.93,20.01,19.87,19.95,2165200.0,16.1298,16.1945,16.0812,16.146,2165200.0
2010-05-19 13:30:00,19.95,20.18,19.93,20.13,4723000.0,16.146,16.3321,16.1298,16.2916,4723000.0
2010-05-19 14:00:00,20.13,20.21,20.01,20.07,4885400.0,16.2916,16.3564,16.1945,16.2431,4885400.0
2010-05-19 14:30:00,20.07,20.2,20.0,20.12,4109400.0,16.2431,16.3483,16.1864,16.2835,4109400.0
2010-05-19 15:00:00,20.12,20.14,19.92,20.0,3663200.0,16.2835,16.2997,16.1217,16.1864,3663200.0
2010-05-19 15:30:00,20.0,20.09,19.95,19.99,6035600.0,16.1864,16.2593,16.146,16.1783,6035600.0
2010-05-20 09:30:00,19.5,19.81,19.37,19.77,9646600.0,15.7818,16.0327,15.6766,16.0003,9646600.0
2010-05-20 10:00:00,19.77,19.84,19.41,19.53,7158000.0,16.0003,16.0569,15.7089,15.806,7158000.0
2010-05-20 10:30:00,19.53,19.64,19.47,19.57,6080000.0,15.806,15.8951,15.7575,15.8384,6080000.0
2010-05-20 11:00:00,19.58,19.68,19.56,19.68,2693600.0,15.8465,15.9274,15.8303,15.9274,2693600.0
2010-05-20 11:30:00,19.69,19.73,19.61,19.63,2607800.0,15.9355,15.9679,15.8708,15.887,2607800.0
2010-05-20 12:00:00,19.64,19.68,19.55,19.57,1487000.0,15.8951,15.9274,15.8222,15.8384,1487000.0
2010-05-20 12:30:00,19.57,19.59,19.36,19.36,2746400.0,15.8384,15.8546,15.6685,15.6685,2746400.0
2010-05-20 13:00:00,19.36,19.64,19.35,19.59,3859200.0,15.6685,15.8951,15.6604,15.8546,3859200.0
2010-05-20 13:30:00,19.6,19.71,19.58,19.61,4452600.0,15.8627,15.9517,15.8465,15.8708,4452600.0
2010-05-20 14:00:00,19.61,19.79,19.48,19.75,5278000.0,15.8708,16.0165,15.7656,15.9841,5278000.0
2010-05-20 14:30:00,19.75,19.96,19.71,19.81,6621800.0,15.9841,16.1541,15.9517,16.0327,6621800.0
2010-05-20 15:00:00,19.81,19.88,19.74,19.77,5078800.0,16.0327,16.0893,15.976,16.0003,5078800.0
2010-05-20 15:30:00,19.77,19.81,19.43,19.43,8519000.0,16.0003,16.0327,15.7251,15.7251,8519000.0
2010-05-21 09:30:00,19.49,19.92,19.15,19.78,12291000.0,15.7737,16.1217,15.4985,16.0084,12291000.0
2010-05-21 10:00:00,19.78,19.92,19.61,19.64,7653000.0,16.0084,16.1217,15.8708,15.8951,7653000.0
2010-05-21 10:30:00,19.64,19.77,19.6,19.74,3789400.0,15.8951,16.0003,15.8627,15.976,3789400.0
2010-05-21 11:00:00,19.73,19.93,19.72,19.86,3367200.0,15.9679,16.1298,15.9598,16.0731,3367200.0
2010-05-21 11:30:00,19.85,20.08,19.83,19.99,4360200.0,16.065,16.2512,16.0488,16.1783,4360200.0
2010-05-21 12:00:00,19.99,20.03,19.9,19.99,2091400.0,16.1783,16.2107,16.1055,16.1783,2091400.0
2010-05-21 12:30:00,19.98,20.0,19.85,19.85,1445000.0,16.1702,16.1864,16.065,16.065,1445000.0
2010-05-21 13:00:00,19.86,19.89,19.75,19.79,1644600.0,16.0731,16.0974,15.9841,16.0165,1644600.0
2010-05-21 13:30:00,19.79,19.85,19.75,19.82,1996000.0,16.0165,16.065,15.9841,16.0407,1996000.0
2010-05-21 14:00:00,19.82,19.87,19.74,19.81,2820800.0,16.0407,16.0812,15.976,16.0327,2820800.0
2010-05-21 14:30:00,19.8,19.84,19.68,19.75,2808600.0,16.0246,16.0569,15.9274,15.9841,2808600.0
2010-05-21 15:00:00,19.76,19.82,19.68,19.75,3942600.0,15.9922,16.0407,15.9274,15.9841,3942600.0
2010-05-21 15:30:00,19.76,19.91,19.7,19.88,7939200.0,15.9922,16.1136,15.9436,16.0893,7939200.0
2010-05-24 09:30:00,19.96,20.0,19.75,19.78,4813400.0,16.1541,16.1864,15.9841,16.0084,4813400.0
2010-05-24 10:00:00,19.78,19.95,19.71,19.94,4653400.0,16.0084,16.146,15.9517,16.1379,4653400.0
2010-05-24 10:30:00,19.94,20.03,19.91,19.93,2569600.0,16.1379,16.2107,16.1136,16.1298,2569600.0
2010-05-24 11:00:00,19.93,19.96,19.87,19.91,1793400.0,16.1298,16.1541,16.0812,16.1136,1793400.0
2010-05-24 11:30:00,19.91,20.01,19.89,19.97,1186200.0,16.1136,16.1945,16.0974,16.1621,1186200.0
2010-05-24 12:00:00,19.97,20.05,19.96,20.02,1016800.0,16.1621,16.2269,16.1541,16.2026,1016800.0
2010-05-24 12:30:00,20.02,20.07,19.99,20.02,986200.0,16.2026,16.2431,16.1783,16.2026,986200.0
2010-05-24 13:00:00,20.02,20.04,19.95,19.97,853400.0,16.2026,16.2188,16.146,16.1621,853400.0
2010-05-24 13:30:00,19.97,19.99,19.9,19.95,707600.0,16.1621,16.1783,16.1055,16.146,707600.0
2010-05-24 14:00:00,19.95,20.0,19.91,19.97,644200.0,16.146,16.1864,16.1136,16.1621,644200.0
2010-05-24 14:30:00,19.97,20.0,19.9,19.93,941600.0,16.1621,16.1864,16.1055,16.1298,941600.0
2010-05-24 15:00:00,19.93,19.95,19.86,19.89,1855200.0,16.1298,16.146,16.0731,16.0974,1855200.0
2010-05-24 15:30:00,19.89,19.96,19.75,19.77,2791000.0,16.0974,16.1541,15.9841,16.0003,2791000.0
2010-05-25 09:30:00,19.25,19.39,19.11,19.36,7236600.0,15.5794,15.6927,15.4661,15.6685,7236600.0
2010-05-25 10:00:00,19.36,19.64,19.34,19.5,7512000.0,15.6685,15.8951,15.6523,15.7818,7512000.0
2010-05-25 10:30:00,19.5,19.55,19.38,19.48,3240400.0,15.7818,15.8222,15.6846,15.7656,3240400.0
2010-05-25 11:00:00,19.48,19.6,19.47,19.56,2794600.0,15.7656,15.8627,15.7575,15.8303,2794600.0
2010-05-25 11:30:00,19.56,19.69,19.5,19.68,1570800.0,15.8303,15.9355,15.7818,15.9274,1570800.0
2010-05-25 12:00:00,19.68,19.78,19.65,19.66,1464800.0,15.9274,16.0084,15.9032,15.9113,1464800.0
2010-05-25 12:30:00,19.66,19.68,19.55,19.62,1896000.0,15.9113,15.9274,15.8222,15.8789,1896000.0
2010-05-25 13:00:00,19.61,19.64,19.5,19.56,1926000.0,15.8708,15.8951,15.7818,15.8303,1926000.0
2010-05-25 13:30:00,19.56,19.59,19.5,19.55,1656600.0,15.8303,15.8546,15.7818,15.8222,1656600.0
2010-05-25 14:00:00,19.54,19.7,19.5,19.66,1873600.0,15.8141,15.9436,15.7818,15.9113,1873600.0
2010-05-25 14:30:00,19.66,19.85,19.64,19.78,4064000.0,15.9113,16.065,15.8951,16.0084,4064000.0
2010-05-25 15:00:00,19.78,19.97,19.77,19.95,5658800.0,16.0084,16.1621,16.0003,16.146,5658800.0
2010-05-25 15:30:00,19.95,20.05,19.92,20.0,10762600.0,16.146,16.2269,16.1217,16.1864,10762600.0
2010-05-26 09:30:00,20.25,20.27,20.06,20.26,6624800.0,16.3888,16.4049,16.235,16.3968,6624800.0
2010-05-26 10:00:00,20.27,20.3,20.18,20.2,3304200.0,16.4049,16.4292,16.3321,16.3483,3304200.0
2010-05-26 10:30:00,20.2,20.27,20.06,20.08,2765800.0,16.3483,16.4049,16.235,16.2512,2765800.0
2010-05-26 11:00:00,20.09,20.09,19.95,19.95,1816600.0,16.2593,16.2593,16.146,16.146,1816600.0
2010-05-26 11:30:00,19.95,20.03,19.88,19.99,2411600.0,16.146,16.2107,16.0893,16.1783,2411600.0
2010-05-26 12:00:00,20.0,20.05,19.96,19.97,1298600.0,16.1864,16.2269,16.1541,16.1621,1298600.0
2010-05-26 12:30:00,19.97,20.0,19.91,20.0,866200.0,16.1621,16.1864,16.1136,16.1864,866200.0
2010-05-26 13:00:00,20.0,20.04,19.98,20.02,650000.0,16.1864,16.2188,16.1702,16.2026,650000.0
2010-05-26 13:30:00,20.0,20.08,19.99,20.02,847200.0,16.1864,16.2512,16.1783,16.2026,847200.0
2010-05-26 14:00:00,20.02,20.05,19.93,19.99,1045200.0,16.2026,16.2269,16.1298,16.1783,1045200.0
2010-05-26 14:30:00,19.99,20.01,19.8,19.86,3280800.0,16.1783,16.1945,16.0246,16.0731,3280800.0
2010-05-26 15:00:00,19.86,19.92,19.56,19.64,4187000.0,16.0731,16.1217,15.8303,15.8951,4187000.0
2010-05-26 15:30:00,19.64,19.73,19.56,19.63,7248400.0,15.8951,15.9679,15.8303,15.887,7248400.0
2010-05-27 09:30:00,20.0,20.24,19.98,20.03,4730600.0,16.1864,16.3807,16.1702,16.2107,4730600.0
2010-05-27 10:00:00,20.03,20.14,19.94,20.14,2211600.0,16.2107,16.2997,16.1379,16.2997,2211600.0
2010-05-27 10:30:00,20.14,20.18,20.06,20.11,3250200.0,16.2997,16.3321,16.235,16.2755,3250200.0
2010-05-27 11:00:00,20.1,20.17,20.07,20.15,2156600.0,16.2674,16.324,16.2431,16.3078,2156600.0
2010-05-27 11:30:00,20.15,20.19,20.07,20.18,1706800.0,16.3078,16.3402,16.2431,16.3321,1706800.0
2010-05-27 12:00:00,20.18,20.25,20.16,20.19,1046600.0,16.3321,16.3888,16.3159,16.3402,1046600.0
2010-05-27 12:30:00,20.19,20.19,20.13,20.15,659200.0,16.3402,16.3402,16.2916,16.3078,659200.0
2010-05-27 13:00:00,20.15,20.21,20.09,20.2,618600.0,16.3078,16.3564,16.2593,16.3483,618600.0
2010-05-27 13:30:00,20.19,20.25,20.18,20.2,990200.0,16.3402,16.3888,16.3321,16.3483,990200.0
2010-05-27 14:00:00,20.2,20.31,20.18,20.28,1391000.0,16.3483,16.4373,16.3321,16.413,1391000.0
2010-05-27 14:30:00,20.28,20.29,20.22,20.25,603400.0,16.413,16.4211,16.3645,16.3888,603400.0
2010-05-27 15:00:00,20.24,20.33,20.24,20.27,1597800.0,16.3807,16.4535,16.3807,16.4049,1597800.0
2010-05-27 15:30:00,20.28,20.42,20.25,20.4,7741200.0,16.413,16.5263,16.3888,16.5102,7741200.0
2010-05-28 09:30:00,20.42,20.44,20.25,20.44,2625400.0,16.5263,16.5425,16.3888,16.5425,2625400.0
2010-05-28 10:00:00,20.43,20.58,20.43,20.48,2768400.0,16.5344,16.6558,16.5344,16.5749,2768400.0
2010-05-28 10:30:00,20.49,20.57,20.36,20.41,1199400.0,16.583,16.6477,16.4778,16.5182,1199400.0
2010-05-28 11:00:00,20.41,20.44,20.28,20.31,2310600.0,16.5182,16.5425,16.413,16.4373,2310600.0
2010-05-28 11:30:00,20.31,20.42,20.3,20.39,1855600.0,16.4373,16.5263,16.4292,16.5021,1855600.0
2010-05-28 12:00:00,20.39,20.48,20.36,20.46,1683600.0,16.5021,16.5749,16.4778,16.5587,1683600.0
2010-05-28 12:30:00,20.45,20.47,20.22,20.28,5499000.0,16.5506,16.5668,16.3645,16.413,5499000.0
2010-05-28 13:00:00,20.28,20.34,20.21,20.27,2671800.0,16.413,16.4616,16.3564,16.4049,2671800.0
2010-05-28 13:30:00,20.27,20.28,20.15,20.17,906000.0,16.4049,16.413,16.3078,16.324,906000.0
2010-05-28 14:00:00,20.17,20.22,20.09,20.21,1665600.0,16.324,16.3645,16.2593,16.3564,1665600.0
2010-05-28 14:30:00,20.21,20.41,20.18,20.4,3437400.0,16.3564,16.5182,16.3321,16.5102,3437400.0
2010-05-28 15:00:00,20.39,20.45,20.34,20.43,2206000.0,16.5021,16.5506,16.4616,16.5344,2206000.0
2010-05-28 15:30:00,20.43,20.47,20.29,20.31,4917600.0,16.5344,16.5668,16.4211,16.4373,4917600.0
2010-06-01 09:30:00,20.17,20.2,19.96,20.07,3714800.0,16.324,16.3483,16.1541,16.2431,3714800.0
2010-06-01 10:00:00,20.07,20.39,20.06,20.34,3188600.0,16.2431,16.5021,16.235,16.4616,3188600.0
2010-06-01 10:30:00,20.35,20.41,20.28,20.29,1798800.0,16.4697,16.5182,16.413,16.4211,1798800.0
2010-06-01 11:00:00,20.29,20.29,20.19,20.24,942800.0,16.4211,16.4211,16.3402,16.3807,942800.0
2010-06-01 11:30:00,20.24,20.25,20.06,20.08,812800.0,16.3807,16.3888,16.235,16.2512,812800.0
2010-06-01 12:00:00,20.08,20.17,20.06,20.17,827600.0,16.2512,16.324,16.235,16.324,827600.0
2010-06-01 12:30:00,20.16,20.18,20.06,20.07,813800.0,16.3159,16.3321,16.235,16.2431,813800.0
2010-06-01 13:00:00,20.07,20.25,20.07,20.24,747000.0,16.2431,16.3888,16.2431,16.3807,747000.0
2010-06-01 13:30:00,20.25,20.28,20.15,20.16,986600.0,16.3888,16.413,16.3078,16.3159,986600.0
2010-06-01 14:00:00,20.15,20.16,20.04,20.13,2396600.0,16.3078,16.3159,16.2188,16.2916,2396600.0
2010-06-01 14:30:00,20.13,20.18,20.07,20.12,1792800.0,16.2916,16.3321,16.2431,16.2835,1792800.0
2010-06-01 15:00:00,20.12,20.14,19.96,20.02,3013800.0,16.2835,16.2997,16.1541,16.2026,3013800.0
2010-06-01 15:30:00,20.02,20.09,19.84,19.86,7264000.0,16.2026,16.2593,16.0569,16.0731,7264000.0
2010-06-02 09:30:00,19.91,19.99,19.74,19.82,2994600.0,16.1136,16.1783,15.976,16.0407,2994600.0
2010-06-02 10:00:00,19.82,19.95,19.79,19.82,2508400.0,16.0407,16.146,16.0165,16.0407,2508400.0
2010-06-02 10:30:00,19.83,19.88,19.81,19.84,1445800.0,16.0488,16.0893,16.0327,16.0569,1445800.0
2010-06-02 11:00:00,19.84,19.91,19.84,19.86,1333200.0,16.0569,16.1136,16.0569,16.0731,1333200.0
2010-06-02 11:30:00,19.87,19.94,19.86,19.9,2811600.0,16.0812,16.1379,16.0731,16.1055,2811600.0
2010-06-02 12:00:00,19.9,19.95,19.87,19.88,1196000.0,16.1055,16.146,16.0812,16.0893,1196000.0
2010-06-02 12:30:00,19.88,19.96,19.87,19.96,1568800.0,16.0893,16.1541,16.0812,16.1541,1568800.0
2010-06-02 13:00:00,19.96,19.98,19.9,19.91,1154600.0,16.1541,16.1702,16.1055,16.1136,1154600.0
2010-06-02 13:30:00,19.91,19.94,19.87,19.88,575800.0,16.1136,16.1379,16.0812,16.0893,575800.0
2010-06-02 14:00:00,19.88,19.89,19.83,19.86,1493200.0,16.0893,16.0974,16.0488,16.0731,1493200.0
2010-06-02 14:30:00,19.86,20.03,19.86,20.0,1867000.0,16.0731,16.2107,16.0731,16.1864,1867000.0
2010-06-02 15:00:00,20.01,20.13,20.0,20.13,3035400.0,16.1945,16.2916,16.1864,16.2916,3035400.0
2010-06-02 15:30:00,20.13,20.19,20.08,20.18,6034800.0,16.2916,16.3402,16.2512,16.3321,6034800.0
2010-06-03 09:30:00,20.3,20.55,20.25,20.53,7402800.0,16.4292,16.6316,16.3888,16.6154,7402800.0
2010-06-03 10:00:00,20.52,20.52,20.34,20.35,3154000.0,16.6073,16.6073,16.4616,16.4697,3154000.0
2010-06-03 10:30:00,20.35,20.37,20.27,20.35,2453200.0,16.4697,16.4859,16.4049,16.4697,2453200.0
2010-06-03 11:00:00,20.36,20.42,20.26,20.27,2552600.0,16.4778,16.5263,16.3968,16.4049,2552600.0
2010-06-03 11:30:00,20.28,20.31,20.24,20.25,2518200.0,16.413,16.4373,16.3807,16.3888,2518200.0
2010-06-03 12:00:00,20.25,20.25,20.07,20.1,1628400.0,16.3888,16.3888,16.2431,16.2674,1628400.0
2010-06-03 12:30:00,20.1,20.17,20.08,20.13,1716400.0,16.2674,16.324,16.2512,16.2916,1716400.0
2010-06-03 13:00:00,20.14,20.19,20.08,20.1,2150200.0,16.2997,16.3402,16.2512,16.2674,2150200.0
2010-06-03 13:30:00,20.09,20.16,20.07,20.11,1742600.0,16.2593,16.3159,16.2431,16.2755,1742600.0
2010-06-03 14:00:00,20.11,20.22,20.1,20.18,1356400.0,16.2755,16.3645,16.2674,16.3321,1356400.0
2010-06-03 14:30:00,20.17,20.28,20.16,20.25,3193000.0,16.324,16.413,16.3159,16.3888,3193000.0
2010-06-03 15:00:00,20.25,20.33,20.2,20.33,1914600.0,16.3888,16.4535,16.3483,16.4535,1914600.0
2010-06-03 15:30:00,20.33,20.36,20.26,20.32,3072400.0,16.4535,16.4778,16.3968,16.4454,3072400.0
2010-06-04 09:30:00,19.93,19.97,19.83,19.89,5968600.0,16.1298,16.1621,16.0488,16.0974,5968600.0
2010-06-04 10:00:00,19.89,19.93,19.85,19.89,4493200.0,16.0974,16.1298,16.065,16.0974,4493200.0
2010-06-04 10:30:00,19.89,19.94,19.78,19.79,2629200.0,16.0974,16.1379,16.0084,16.0165,2629200.0
2010-06-04 11:00:00,19.79,19.83,19.64,19.66,2217000.0,16.0165,16.0488,15.8951,15.9113,2217000.0
2010-06-04 11:30:00,19.66,19.75,19.65,19.68,1566600.0,15.9113,15.9841,15.9032,15.9274,1566600.0
2010-06-04 12:00:00,19.68,19.68,19.56,19.6,1721400.0,15.9274,15.9274,15.8303,15.8627,1721400.0
2010-06-04 12:30:00,19.6,19.61,19.5,19.58,2243800.0,15.8627,15.8708,15.7818,15.8465,2243800.0
2010-06-04 13:00:00,19.58,19.64,19.5,19.53,2628400.0,15.8465,15.8951,15.7818,15.806,2628400.0
2010-06-04 13:30:00,19.53,19.55,19.46,19.48,1101600.0,15.806,15.8222,15.7494,15.7656,1101600.0
2010-06-04 14:00:00,19.48,19.5,19.4,19.43,1770400.0,15.7656,15.7818,15.7008,15.7251,1770400.0
2010-06-04 14:30:00,19.43,19.46,19.29,19.35,3735000.0,15.7251,15.7494,15.6118,15.6604,3735000.0
2010-06-04 15:00:00,19.35,19.46,19.35,19.36,4127000.0,15.6604,15.7494,15.6604,15.6685,4127000.0
2010-06-04 15:30:00,19.37,19.43,19.32,19.38,9710600.0,15.6766,15.7251,15.6361,15.6846,9710600.0
2010-06-07 09:30:00,19.47,19.5,19.18,19.47,3887800.0,15.7575,15.7818,15.5228,15.7575,3887800.0
2010-06-07 10:00:00,19.46,19.61,19.43,19.5,2121200.0,15.7494,15.8708,15.7251,15.7818,2121200.0
2010-06-07 10:30:00,19.5,19.5,19.18,19.19,2412600.0,15.7818,15.7818,15.5228,15.5309,2412600.0
2010-06-07 11:00:00,19.18,19.25,19.12,19.18,2248600.0,15.5228,15.5794,15.4742,15.5228,2248600.0
2010-06-07 11:30:00,19.18,19.29,19.17,19.29,1324000.0,15.5228,15.6118,15.5147,15.6118,1324000.0
2010-06-07 12:00:00,19.28,19.36,19.25,19.27,942400.0,15.6037,15.6685,15.5794,15.5956,942400.0
2010-06-07 12:30:00,19.27,19.35,19.26,19.32,472200.0,15.5956,15.6604,15.5875,15.6361,472200.0
2010-06-07 13:00:00,19.32,19.36,19.27,19.36,470600.0,15.6361,15.6685,15.5956,15.6685,470600.0
2010-06-07 13:30:00,19.36,19.39,19.21,19.24,649600.0,15.6685,15.6927,15.5471,15.5713,649600.0
2010-06-07 14:00:00,19.23,19.26,19.16,19.2,1095400.0,15.5632,15.5875,15.5066,15.539,1095400.0
2010-06-07 14:30:00,19.2,19.22,19.04,19.06,2401200.0,15.539,15.5552,15.4095,15.4257,2401200.0
2010-06-07 15:00:00,19.07,19.15,18.91,18.91,4262600.0,15.4338,15.4985,15.3043,15.3043,4262600.0
2010-06-07 15:30:00,18.91,18.97,18.88,18.89,8145600.0,15.3043,15.3528,15.28,15.2881,8145600.0
2010-06-08 09:30:00,18.99,19.1,18.72,18.78,5175600.0,15.369,15.458,15.1505,15.1991,5175600.0
2010-06-08 10:00:00,18.78,18.95,18.71,18.78,3143800.0,15.1991,15.3366,15.1424,15.1991,3143800.0
2010-06-08 10:30:00,18.78,18.8,18.6,18.72,3508000.0,15.1991,15.2152,15.0534,15.1505,3508000.0
2010-06-08 11:00:00,18.72,18.86,18.59,18.79,3094600.0,15.1505,15.2638,15.0453,15.2071,3094600.0
2010-06-08 11:30:00,18.79,19.03,18.78,18.96,3808400.0,15.2071,15.4014,15.1991,15.3447,3808400.0
2010-06-08 12:00:00,18.96,19.0,18.89,18.96,3392400.0,15.3447,15.3771,15.2881,15.3447,3392400.0
2010-06-08 12:30:00,18.96,19.06,18.94,19.06,1546200.0,15.3447,15.4257,15.3285,15.4257,1546200.0
2010-06-08 13:00:00,19.05,19.07,18.91,18.92,1105000.0,15.4176,15.4338,15.3043,15.3124,1105000.0
2010-06-08 13:30:00,18.92,18.93,18.75,18.83,1786200.0,15.3124,15.3205,15.1748,15.2395,1786200.0
2010-06-08 14:00:00,18.83,18.97,18.79,18.93,3667400.0,15.2395,15.3528,15.2071,15.3205,3667400.0
2010-06-08 14:30:00,18.93,19.0,18.9,18.91,1885400.0,15.3205,15.3771,15.2962,15.3043,1885400.0
2010-06-08 15:00:00,18.91,19.03,18.86,19.03,3156600.0,15.3043,15.4014,15.2638,15.4014,3156600.0
2010-06-08 15:30:00,19.03,19.14,19.0,19.11,6029800.0,15.4014,15.4904,15.3771,15.4661,6029800.0
2010-06-09 09:30:00,19.21,19.48,19.21,19.41,3799000.0,15.5471,15.7656,15.5471,15.7089,3799000.0
2010-06-09 10:00:00,19.4,19.43,19.31,19.35,1309800.0,15.7008,15.7251,15.628,15.6604,1309800.0
2010-06-09 10:30:00,19.35,19.43,19.27,19.43,1245000.0,15.6604,15.7251,15.5956,15.7251,1245000.0
2010-06-09 11:00:00,19.44,19.65,19.43,19.64,2803600.0,15.7332,15.9032,15.7251,15.8951,2803600.0
2010-06-09 11:30:00,19.64,19.65,19.54,19.54,1326600.0,15.8951,15.9032,15.8141,15.8141,1326600.0
2010-06-09 12:00:00,19.54,19.59,19.52,19.56,770000.0,15.8141,15.8546,15.798,15.8303,770000.0
2010-06-09 12:30:00,19.56,19.6,19.5,19.51,894600.0,15.8303,15.8627,15.7818,15.7899,894600.0
2010-06-09 13:00:00,19.51,19.57,19.5,19.52,654200.0,15.7899,15.8384,15.7818,15.798,654200.0
2010-06-09 13:30:00,19.52,19.54,19.48,19.52,611600.0,15.798,15.8141,15.7656,15.798,611600.0
2010-06-09 14:00:00,19.52,19.53,19.41,19.5,884800.0,15.798,15.806,15.7089,15.7818,884800.0
2010-06-09 14:30:00,19.5,19.53,19.29,19.29,1987400.0,15.7818,15.806,15.6118,15.6118,1987400.0
2010-06-09 15:00:00,19.29,19.36,19.16,19.27,3376000.0,15.6118,15.6685,15.5066,15.5956,3376000.0
2010-06-09 15:30:00,19.27,19.28,19.09,19.21,7398800.0,15.5956,15.6037,15.4499,15.5471,7398800.0
2010-06-10 09:30:00,19.53,19.7,19.5,19.68,3797800.0,15.806,15.9436,15.7818,15.9274,3797800.0
2010-06-10 10:00:00,19.68,19.74,19.53,19.58,2216800.0,15.9274,15.976,15.806,15.8465,2216800.0
2010-06-10 10:30:00,19.59,19.65,19.58,19.61,1005000.0,15.8546,15.9032,15.8465,15.8708,1005000.0
2010-06-10 11:00:00,19.61,19.71,19.61,19.66,1157800.0,15.8708,15.9517,15.8708,15.9113,1157800.0
2010-06-10 11:30:00,19.66,19.67,19.57,19.6,1339000.0,15.9113,15.9194,15.8384,15.8627,1339000.0
2010-06-10 12:00:00,19.61,19.61,19.49,19.54,1442600.0,15.8708,15.8708,15.7737,15.8141,1442600.0
2010-06-10 12:30:00,19.54,19.58,19.45,19.52,953400.0,15.8141,15.8465,15.7413,15.798,953400.0
2010-06-10 13:00:00,19.52,19.53,19.45,19.52,783600.0,15.798,15.806,15.7413,15.798,783600.0
2010-06-10 13:30:00,19.52,19.63,19.52,19.6,876600.0,15.798,15.887,15.798,15.8627,876600.0
2010-06-10 14:00:00,19.6,19.62,19.54,19.61,602200.0,15.8627,15.8789,15.8141,15.8708,602200.0
2010-06-10 14:30:00,19.61,19.75,19.61,19.7,1625400.0,15.8708,15.9841,15.8708,15.9436,1625400.0
2010-06-10 15:00:00,19.7,19.78,19.67,19.73,2510600.0,15.9436,16.0084,15.9194,15.9679,2510600.0
2010-06-10 15:30:00,19.73,19.77,19.67,19.75,7652600.0,15.9679,16.0003,15.9194,15.9841,7652600.0
2010-06-11 09:30:00,19.5,19.86,19.36,19.84,4785600.0,15.7818,16.0731,15.6685,16.0569,4785600.0
2010-06-11 10:00:00,19.84,19.99,19.78,19.9,4542600.0,16.0569,16.1783,16.0084,16.1055,4542600.0
2010-06-11 10:30:00,19.9,19.93,19.78,19.8,1529200.0,16.1055,16.1298,16.0084,16.0246,1529200.0
2010-06-11 11:00:00,19.8,19.81,19.69,19.73,1406400.0,16.0246,16.0327,15.9355,15.9679,1406400.0
2010-06-11 11:30:00,19.73,19.8,19.73,19.79,1358200.0,15.9679,16.0246,15.9679,16.0165,1358200.0
2010-06-11 12:00:00,19.79,19.79,19.68,19.7,1121000.0,16.0165,16.0165,15.9274,15.9436,1121000.0
2010-06-11 12:30:00,19.71,19.73,19.64,19.71,1285200.0,15.9517,15.9679,15.8951,15.9517,1285200.0
2010-06-11 13:00:00,19.71,19.81,19.71,19.78,578200.0,15.9517,16.0327,15.9517,16.0084,578200.0
2010-06-11 13:30:00,19.78,19.79,19.68,19.7,674000.0,16.0084,16.0165,15.9274,15.9436,674000.0
2010-06-11 14:00:00,19.7,19.74,19.63,19.65,638600.0,15.9436,15.976,15.887,15.9032,638600.0
2010-06-11 14:30:00,19.65,19.71,19.64,19.66,1383600.0,15.9032,15.9517,15.8951,15.9113,1383600.0
2010-06-11 15:00:00,19.66,19.77,19.65,19.72,1931400.0,15.9113,16.0003,15.9032,15.9598,1931400.0
2010-06-11 15:30:00,19.72,19.9,19.71,19.88,4781400.0,15.9598,16.1055,15.9517,16.0893,4781400.0
2010-06-14 09:30:00,20.15,20.16,20.02,20.11,1704600.0,16.3078,16.3159,16.2026,16.2755,1704600.0
2010-06-14 10:00:00,20.11,20.29,20.11,20.25,2685200.0,16.2755,16.4211,16.2755,16.3888,2685200.0
2010-06-14 10:30:00,20.25,20.29,20.2,20.28,1403000.0,16.3888,16.4211,16.3483,16.413,1403000.0
2010-06-14 11:00:00,20.29,20.38,20.27,20.31,1928200.0,16.4211,16.494,16.4049,16.4373,1928200.0
2010-06-14 11:30:00,20.31,20.33,20.29,20.29,986000.0,16.4373,16.4535,16.4211,16.4211,986000.0
2010-06-14 12:00:00,20.29,20.33,20.27,20.29,948600.0,16.4211,16.4535,16.4049,16.4211,948600.0
2010-06-14 12:30:00,20.29,20.3,20.21,20.21,656600.0,16.4211,16.4292,16.3564,16.3564,656600.0
2010-06-14 13:00:00,20.21,20.26,20.18,20.25,1014200.0,16.3564,16.3968,16.3321,16.3888,1014200.0
2010-06-14 13:30:00,20.25,20.32,20.2,20.2,3126800.0,16.3888,16.4454,16.3483,16.3483,3126800.0
2010-06-14 14:00:00,20.2,20.24,20.13,20.19,2818800.0,16.3483,16.3807,16.2916,16.3402,2818800.0
2010-06-14 14:30:00,20.19,20.28,20.14,20.25,1912400.0,16.3402,16.413,16.2997,16.3888,1912400.0
2010-06-14 15:00:00,20.26,20.28,20.19,20.23,1780400.0,16.3968,16.413,16.3402,16.3726,1780400.0
2010-06-14 15:30:00,20.23,20.23,20.05,20.1,5640000.0,16.3726,16.3726,16.2269,16.2674,5640000.0
2010-06-15 09:30:00,20.07,20.25,20.04,20.16,3782000.0,16.2431,16.3888,16.2188,16.3159,3782000.0
2010-06-15 10:00:00,20.16,20.16,19.93,20.04,3396400.0,16.3159,16.3159,16.1298,16.2188,3396400.0
2010-06-15 10:30:00,20.05,20.13,20.01,20.12,2584600.0,16.2269,16.2916,16.1945,16.2835,2584600.0
2010-06-15 11:00:00,20.13,20.15,20.07,20.07,827200.0,16.2916,16.3078,16.2431,16.2431,827200.0
2010-06-15 11:30:00,20.07,20.09,20.0,20.05,1321200.0,16.2431,16.2593,16.1864,16.2269,1321200.0
2010-06-15 12:00:00,20.06,20.1,20.05,20.09,1141800.0,16.235,16.2674,16.2269,16.2593,1141800.0
2010-06-15 12:30:00,20.09,20.09,20.03,20.08,828000.0,16.2593,16.2593,16.2107,16.2512,828000.0
2010-06-15 13:00:00,20.09,20.17,20.05,20.15,3228200.0,16.2593,16.324,16.2269,16.3078,3228200.0
2010-06-15 13:30:00,20.15,20.21,20.13,20.21,663200.0,16.3078,16.3564,16.2916,16.3564,663200.0
2010-06-15 14:00:00,20.21,20.38,20.21,20.35,5408600.0,16.3564,16.494,16.3564,16.4697,5408600.0
2010-06-15 14:30:00,20.35,20.35,20.25,20.27,1178200.0,16.4697,16.4697,16.3888,16.4049,1178200.0
2010-06-15 15:00:00,20.27,20.34,20.24,20.32,2719000.0,16.4049,16.4616,16.3807,16.4454,2719000.0
2010-06-15 15:30:00,20.31,20.38,20.28,20.36,4826600.0,16.4373,16.494,16.413,16.4778,4826600.0
2010-06-16 09:30:00,20.28,20.3,20.18,20.24,2518200.0,16.413,16.4292,16.3321,16.3807,2518200.0
2010-06-16 10:00:00,20.24,20.25,19.97,20.0,4258600.0,16.3807,16.3888,16.1621,16.1864,4258600.0
2010-06-16 10:30:00,20.0,20.1,19.95,20.08,2137200.0,16.1864,16.2674,16.146,16.2512,2137200.0
2010-06-16 11:00:00,20.08,20.2,20.05,20.18,1346600.0,16.2512,16.3483,16.2269,16.3321,1346600.0
2010-06-16 11:30:00,20.18,20.18,20.11,20.14,848400.0,16.3321,16.3321,16.2755,16.2997,848400.0
2010-06-16 12:00:00,20.14,20.22,20.14,20.18,527200.0,16.2997,16.3645,16.2997,16.3321,527200.0
2010-06-16 12:30:00,20.18,20.18,20.13,20.15,617200.0,16.3321,16.3321,16.2916,16.3078,617200.0
2010-06-16 13:00:00,20.15,20.18,20.13,20.18,444800.0,16.3078,16.3321,16.2916,16.3321,444800.0
2010-06-16 13:30:00,20.17,20.23,20.15,20.23,875200.0,16.324,16.3726,16.3078,16.3726,875200.0
2010-06-16 14:00:00,20.24,20.29,20.23,20.24,863800.0,16.3807,16.4211,16.3726,16.3807,863800.0
2010-06-16 14:30:00,20.24,20.28,20.15,20.17,2972400.0,16.3807,16.413,16.3078,16.324,2972400.0
2010-06-16 15:00:00,20.17,20.18,20.07,20.08,2059600.0,16.324,16.3321,16.2431,16.2512,2059600.0
2010-06-16 15:30:00,20.08,20.16,20.06,20.1,8658000.0,16.2512,16.3159,16.235,16.2674,8658000.0
2010-06-17 09:30:00,20.18,20.23,19.98,20.06,2456400.0,16.3321,16.3726,16.1702,16.235,2456400.0
2010-06-17 10:00:00,20.05,20.05,19.76,19.8,4970200.0,16.2269,16.2269,15.9922,16.0246,4970200.0
2010-06-17 10:30:00,19.8,19.84,19.74,19.82,1468600.0,16.0246,16.0569,15.976,16.0407,1468600.0
2010-06-17 11:00:00,19.82,19.91,19.81,19.88,2342000.0,16.0407,16.1136,16.0327,16.0893,2342000.0
2010-06-17 11:30:00,19.88,19.96,19.88,19.93,924200.0,16.0893,16.1541,16.0893,16.1298,924200.0
2010-06-17 12:00:00,19.93,19.93,19.86,19.88,556200.0,16.1298,16.1298,16.0731,16.0893,556200.0
2010-06-17 12:30:00,19.88,19.9,19.84,19.88,938000.0,16.0893,16.1055,16.0569,16.0893,938000.0
2010-06-17 13:00:00,19.88,19.93,19.86,19.9,1322400.0,16.0893,16.1298,16.0731,16.1055,1322400.0
2010-06-17 13:30:00,19.9,19.99,19.89,19.99,710000.0,16.1055,16.1783,16.0974,16.1783,710000.0
2010-06-17 14:00:00,19.99,20.02,19.93,19.93,984200.0,16.1783,16.2026,16.1298,16.1298,984200.0
2010-06-17 14:30:00,19.93,19.96,19.86,19.89,567400.0,16.1298,16.1541,16.0731,16.0974,567400.0
2010-06-17 15:00:00,19.89,19.89,19.79,19.81,1367600.0,16.0974,16.0974,16.0165,16.0327,1367600.0
2010-06-17 15:30:00,19.81,19.96,19.81,19.93,6481400.0,16.0327,16.1541,16.0327,16.1298,6481400.0
2010-06-18 09:30:00,19.89,19.99,19.76,19.77,3052800.0,16.1547,16.2359,16.0491,16.0572,3052800.0
2010-06-18 10:00:00,19.78,19.95,19.77,19.92,1973600.0,16.0653,16.2034,16.0572,16.1791,1973600.0
2010-06-18 10:30:00,19.92,20.0,19.92,20.0,1302600.0,16.1791,16.244,16.1791,16.244,1302600.0
2010-06-18 11:00:00,20.0,20.05,19.97,20.0,1219200.0,16.244,16.2846,16.2197,16.244,1219200.0
2010-06-18 11:30:00,20.0,20.0,19.89,19.95,3197600.0,16.244,16.244,16.1547,16.2034,3197600.0
2010-06-18 12:00:00,19.95,19.98,19.8,19.82,2792800.0,16.2034,16.2278,16.0816,16.0978,2792800.0
2010-06-18 12:30:00,19.81,19.82,19.74,19.74,1819000.0,16.0897,16.0978,16.0329,16.0329,1819000.0
2010-06-18 13:00:00,19.74,19.82,19.74,19.76,1222400.0,16.0329,16.0978,16.0329,16.0491,1222400.0
2010-06-18 13:30:00,19.76,19.81,19.74,19.77,1143600.0,16.0491,16.0897,16.0329,16.0572,1143600.0
2010-06-18 14:00:00,19.77,19.8,19.75,19.79,1146000.0,16.0572,16.0816,16.041,16.0735,1146000.0
2010-06-18 14:30:00,19.78,19.78,19.71,19.73,2012400.0,16.0653,16.0653,16.0085,16.0247,2012400.0
2010-06-18 15:00:00,19.72,19.74,19.67,19.72,3120200.0,16.0166,16.0329,15.976,16.0166,3120200.0
2010-06-18 15:30:00,19.72,19.77,19.71,19.74,5013800.0,16.0166,16.0572,16.0085,16.0329,5013800.0
2010-06-21 09:30:00,19.9,20.03,19.67,19.78,4947000.0,16.1628,16.2684,15.976,16.0653,4947000.0
2010-06-21 10:00:00,19.78,19.84,19.7,19.7,3226600.0,16.0653,16.1141,16.0004,16.0004,3226600.0
2010-06-21 10:30:00,19.7,19.71,19.55,19.56,2898000.0,16.0004,16.0085,15.8785,15.8867,2898000.0
2010-06-21 11:00:00,19.57,19.64,19.55,19.62,1856800.0,15.8948,15.9516,15.8785,15.9354,1856800.0
2010-06-21 11:30:00,19.62,19.64,19.53,19.56,1811200.0,15.9354,15.9516,15.8623,15.8867,1811200.0
2010-06-21 12:00:00,19.56,19.56,19.46,19.47,1650200.0,15.8867,15.8867,15.8054,15.8136,1650200.0
2010-06-21 12:30:00,19.46,19.49,19.43,19.49,1870400.0,15.8054,15.8298,15.7811,15.8298,1870400.0
2010-06-21 13:00:00,19.49,19.6,19.48,19.53,1816600.0,15.8298,15.9191,15.8217,15.8623,1816600.0
2010-06-21 13:30:00,19.53,19.54,19.42,19.45,2397400.0,15.8623,15.8704,15.773,15.7973,2397400.0
2010-06-21 14:00:00,19.45,19.57,19.43,19.52,2205200.0,15.7973,15.8948,15.7811,15.8542,2205200.0
2010-06-21 14:30:00,19.51,19.54,19.42,19.42,2994600.0,15.846,15.8704,15.773,15.773,2994600.0
2010-06-21 15:00:00,19.42,19.45,19.24,19.28,6666800.0,15.773,15.7973,15.6268,15.6592,6666800.0
2010-06-21 15:30:00,19.28,19.3,19.15,19.3,8166200.0,15.6592,15.6755,15.5537,15.6755,8166200.0
2010-06-22 09:30:00,19.33,19.61,19.25,19.47,5272600.0,15.6999,15.9273,15.6349,15.8136,5272600.0
2010-06-22 10:00:00,19.46,19.46,19.28,19.37,2826600.0,15.8054,15.8054,15.6592,15.7323,2826600.0
2010-06-22 10:30:00,19.38,19.38,19.21,19.34,1646400.0,15.7405,15.7405,15.6024,15.708,1646400.0
2010-06-22 11:00:00,19.34,19.34,19.24,19.32,826000.0,15.708,15.708,15.6268,15.6917,826000.0
2010-06-22 11:30:00,19.32,19.48,19.31,19.38,2711200.0,15.6917,15.8217,15.6836,15.7405,2711200.0
2010-06-22 12:00:00,19.38,19.39,19.33,19.33,572200.0,15.7405,15.7486,15.6999,15.6999,572200.0
2010-06-22 12:30:00,19.33,19.35,19.29,19.33,427800.0,15.6999,15.7161,15.6674,15.6999,427800.0
2010-06-22 13:00:00,19.33,19.38,19.23,19.24,1098600.0,15.6999,15.7405,15.6186,15.6268,1098600.0
2010-06-22 13:30:00,19.23,19.29,19.18,19.2,2919800.0,15.6186,15.6674,15.578,15.5943,2919800.0
2010-06-22 14:00:00,19.2,19.2,19.02,19.04,4317000.0,15.5943,15.5943,15.4481,15.4643,4317000.0
2010-06-22 14:30:00,19.04,19.07,18.88,18.93,3097600.0,15.4643,15.4887,15.3344,15.375,3097600.0
2010-06-22 15:00:00,18.93,19.03,18.92,18.94,3327600.0,15.375,15.4562,15.3669,15.3831,3327600.0
2010-06-22 15:30:00,18.94,18.96,18.87,18.92,10358000.0,15.3831,15.3993,15.3262,15.3669,10358000.0
2010-06-23 09:30:00,19.08,19.08,18.91,18.99,3294600.0,15.4968,15.4968,15.3587,15.4237,3294600.0
2010-06-23 10:00:00,18.99,18.99,18.68,18.74,5198600.0,15.4237,15.4237,15.1719,15.2207,5198600.0
2010-06-23 10:30:00,18.74,18.93,18.74,18.88,2651200.0,15.2207,15.375,15.2207,15.3344,2651200.0
2010-06-23 11:00:00,18.87,18.92,18.81,18.89,1639200.0,15.3262,15.3669,15.2775,15.3425,1639200.0
2010-06-23 11:30:00,18.89,18.93,18.85,18.93,3068200.0,15.3425,15.375,15.31,15.375,3068200.0
2010-06-23 12:00:00,18.92,18.97,18.91,18.95,744800.0,15.3669,15.4075,15.3587,15.3912,744800.0
2010-06-23 12:30:00,18.95,19.01,18.92,18.99,970600.0,15.3912,15.4399,15.3669,15.4237,970600.0
2010-06-23 13:00:00,18.99,19.06,18.99,19.06,1432000.0,15.4237,15.4806,15.4237,15.4806,1432000.0
2010-06-23 13:30:00,19.06,19.15,19.05,19.15,2808800.0,15.4806,15.5537,15.4724,15.5537,2808800.0
2010-06-23 14:00:00,19.14,19.17,19.03,19.11,2490600.0,15.5455,15.5699,15.4562,15.5212,2490600.0
2010-06-23 14:30:00,19.11,19.25,19.03,19.08,2883000.0,15.5212,15.6349,15.4562,15.4968,2883000.0
2010-06-23 15:00:00,19.08,19.11,18.94,19.07,2420000.0,15.4968,15.5212,15.3831,15.4887,2420000.0
2010-06-23 15:30:00,19.07,19.15,19.0,19.06,3745400.0,15.4887,15.5537,15.4318,15.4806,3745400.0
2010-06-24 09:30:00,18.91,18.99,18.51,18.54,7583600.0,15.3587,15.4237,15.0338,15.0582,7583600.0
2010-06-24 10:00:00,18.54,18.75,18.54,18.7,3275000.0,15.0582,15.2288,15.0582,15.1882,3275000.0
2010-06-24 10:30:00,18.7,18.7,18.5,18.59,3671800.0,15.1882,15.1882,15.0257,15.0988,3671800.0
2010-06-24 11:00:00,18.59,18.59,18.47,18.55,1955600.0,15.0988,15.0988,15.0014,15.0663,1955600.0
2010-06-24 11:30:00,18.55,18.68,18.52,18.67,1883800.0,15.0663,15.1719,15.042,15.1638,1883800.0
2010-06-24 12:00:00,18.67,18.74,18.59,18.62,1740000.0,15.1638,15.2207,15.0988,15.1232,1740000.0
2010-06-24 12:30:00,18.61,18.66,18.58,18.65,2047600.0,15.1151,15.1557,15.0907,15.1476,2047600.0
2010-06-24 13:00:00,18.66,18.75,18.63,18.7,1283600.0,15.1557,15.2288,15.1313,15.1882,1283600.0
2010-06-24 13:30:00,18.7,18.84,18.7,18.84,2387600.0,15.1882,15.3019,15.1882,15.3019,2387600.0
2010-06-24 14:00:00,18.83,18.83,18.72,18.75,1085000.0,15.2938,15.2938,15.2044,15.2288,1085000.0
2010-06-24 14:30:00,18.75,18.75,18.64,18.66,1377000.0,15.2288,15.2288,15.1394,15.1557,1377000.0
2010-06-24 15:00:00,18.66,18.69,18.55,18.64,2338000.0,15.1557,15.18,15.0663,15.1394,2338000.0
2010-06-24 15:30:00,18.64,18.65,18.58,18.59,3875600.0,15.1394,15.1476,15.0907,15.0988,3875600.0
2010-06-25 09:30:00,18.53,18.6,18.38,18.59,5830400.0,15.0501,15.1069,14.9283,15.0988,5830400.0
2010-06-25 10:00:00,18.59,18.7,18.52,18.53,3430000.0,15.0988,15.1882,15.042,15.0501,3430000.0
2010-06-25 10:30:00,18.53,18.61,18.46,18.5,2283600.0,15.0501,15.1151,14.9932,15.0257,2283600.0
2010-06-25 11:00:00,18.5,18.61,18.49,18.61,1339200.0,15.0257,15.1151,15.0176,15.1151,1339200.0
2010-06-25 11:30:00,18.61,18.68,18.57,18.65,1024400.0,15.1151,15.1719,15.0826,15.1476,1024400.0
2010-06-25 12:00:00,18.65,18.66,18.59,18.64,480000.0,15.1476,15.1557,15.0988,15.1394,480000.0
2010-06-25 12:30:00,18.63,18.66,18.58,18.61,594800.0,15.1313,15.1557,15.0907,15.1151,594800.0
2010-06-25 13:00:00,18.61,18.75,18.61,18.75,778000.0,15.1151,15.2288,15.1151,15.2288,778000.0
2010-06-25 13:30:00,18.75,18.86,18.73,18.77,1729800.0,15.2288,15.3181,15.2125,15.245,1729800.0
2010-06-25 14:00:00,18.77,18.82,18.71,18.78,648000.0,15.245,15.2856,15.1963,15.2531,648000.0
2010-06-25 14:30:00,18.77,18.81,18.73,18.78,680400.0,15.245,15.2775,15.2125,15.2531,680400.0
2010-06-25 15:00:00,18.77,18.77,18.68,18.73,867000.0,15.245,15.245,15.1719,15.2125,867000.0
2010-06-25 15:30:00,18.73,18.79,18.64,18.71,2621800.0,15.2125,15.2613,15.1394,15.1963,2621800.0
2010-06-28 09:30:00,18.79,18.79,18.51,18.58,2012400.0,15.2613,15.2613,15.0338,15.0907,2012400.0
2010-06-28 10:00:00,18.58,18.61,18.46,18.58,1204000.0,15.0907,15.1151,14.9932,15.0907,1204000.0
2010-06-28 10:30:00,18.59,18.77,18.56,18.76,1112000.0,15.0988,15.245,15.0745,15.2369,1112000.0
2010-06-28 11:00:00,18.76,18.85,18.75,18.8,1257600.0,15.2369,15.31,15.2288,15.2694,1257600.0
2010-06-28 11:30:00,18.8,18.84,18.68,18.68,1462000.0,15.2694,15.3019,15.1719,15.1719,1462000.0
2010-06-28 12:00:00,18.68,18.68,18.61,18.67,1167200.0,15.1719,15.1719,15.1151,15.1638,1167200.0
2010-06-28 12:30:00,18.67,18.68,18.59,18.65,344000.0,15.1638,15.1719,15.0988,15.1476,344000.0
2010-06-28 13:00:00,18.65,18.65,18.59,18.61,470200.0,15.1476,15.1476,15.0988,15.1151,470200.0
2010-06-28 13:30:00,18.61,18.68,18.57,18.66,1288000.0,15.1151,15.1719,15.0826,15.1557,1288000.0
2010-06-28 14:00:00,18.66,18.69,18.63,18.64,755200.0,15.1557,15.18,15.1313,15.1394,755200.0
2010-06-28 14:30:00,18.64,18.7,18.62,18.68,933600.0,15.1394,15.1882,15.1232,15.1719,933600.0
2010-06-28 15:00:00,18.68,18.7,18.59,18.61,743000.0,15.1719,15.1882,15.0988,15.1151,743000.0
2010-06-28 15:30:00,18.61,18.69,18.58,18.58,4313400.0,15.1151,15.18,15.0907,15.0907,4313400.0
2010-06-29 09:30:00,18.25,18.28,18.04,18.11,4225600.0,14.8227,14.847,14.6521,14.709,4225600.0
2010-06-29 10:00:00,18.11,18.11,17.82,17.83,9298200.0,14.709,14.709,14.4734,14.4816,9298200.0
2010-06-29 10:30:00,17.83,18.11,17.82,18.11,9547000.0,14.4816,14.709,14.4734,14.709,9547000.0
2010-06-29 11:00:00,18.11,18.17,18.01,18.1,3985000.0,14.709,14.7577,14.6277,14.7008,3985000.0
2010-06-29 11:30:00,18.1,18.19,18.06,18.11,2950400.0,14.7008,14.7739,14.6684,14.709,2950400.0
2010-06-29 12:00:00,18.11,18.18,18.03,18.1,4496200.0,14.709,14.7658,14.644,14.7008,4496200.0
2010-06-29 12:30:00,18.11,18.11,18.04,18.06,706600.0,14.709,14.709,14.6521,14.6684,706600.0
2010-06-29 13:00:00,18.05,18.08,17.99,18.0,1893200.0,14.6602,14.6846,14.6115,14.6196,1893200.0
2010-06-29 13:30:00,17.99,18.06,17.94,18.02,2632800.0,14.6115,14.6684,14.5709,14.6359,2632800.0
2010-06-29 14:00:00,18.02,18.14,18.02,18.09,2615400.0,14.6359,14.7333,14.6359,14.6927,2615400.0
2010-06-29 14:30:00,18.09,18.09,17.97,17.98,2856800.0,14.6927,14.6927,14.5953,14.6034,2856800.0
2010-06-29 15:00:00,17.97,18.05,17.85,17.88,3546600.0,14.5953,14.6602,14.4978,14.5222,3546600.0
2010-06-29 15:30:00,17.87,17.98,17.81,17.92,8478400.0,14.514,14.6034,14.4653,14.5546,8478400.0
2010-06-30 09:30:00,17.86,18.25,17.82,18.1,4309400.0,14.5059,14.8227,14.4734,14.7008,4309400.0
2010-06-30 10:00:00,18.1,18.14,18.0,18.04,6296000.0,14.7008,14.7333,14.6196,14.6521,6296000.0
2010-06-30 10:30:00,18.04,18.16,18.02,18.02,1495600.0,14.6521,14.7496,14.6359,14.6359,1495600.0
2010-06-30 11:00:00,18.02,18.1,18.0,18.05,996000.0,14.6359,14.7008,14.6196,14.6602,996000.0
2010-06-30 11:30:00,18.05,18.19,18.05,18.11,1624600.0,14.6602,14.7739,14.6602,14.709,1624600.0
2010-06-30 12:00:00,18.11,18.13,18.09,18.09,430000.0,14.709,14.7252,14.6927,14.6927,430000.0
2010-06-30 12:30:00,18.09,18.1,18.04,18.08,612200.0,14.6927,14.7008,14.6521,14.6846,612200.0
2010-06-30 13:00:00,18.08,18.11,18.03,18.08,1015400.0,14.6846,14.709,14.644,14.6846,1015400.0
2010-06-30 13:30:00,18.08,18.1,18.02,18.07,375600.0,14.6846,14.7008,14.6359,14.6765,375600.0
2010-06-30 14:00:00,18.07,18.1,17.96,17.98,1367800.0,14.6765,14.7008,14.5871,14.6034,1367800.0
2010-06-30 14:30:00,17.99,18.06,17.98,18.02,1096000.0,14.6115,14.6684,14.6034,14.6359,1096000.0
2010-06-30 15:00:00,18.02,18.05,17.94,17.95,1243800.0,14.6359,14.6602,14.5709,14.579,1243800.0
2010-06-30 15:30:00,17.95,17.95,17.77,17.82,5824000.0,14.579,14.579,14.4328,14.4734,5824000.0
2010-07-01 09:30:00,17.75,17.97,17.73,17.79,3751600.0,14.4166,14.5953,14.4003,14.4491,3751600.0
2010-07-01 10:00:00,17.79,17.81,17.61,17.66,3639400.0,14.4491,14.4653,14.3029,14.3435,3639400.0
2010-07-01 10:30:00,17.66,17.68,17.46,17.55,2659400.0,14.3435,14.3597,14.181,14.2541,2659400.0
2010-07-01 11:00:00,17.55,17.88,17.5,17.88,5605000.0,14.2541,14.5222,14.2135,14.5222,5605000.0
2010-07-01 11:30:00,17.88,18.09,17.86,18.0,8381800.0,14.5222,14.6927,14.5059,14.6196,8381800.0
2010-07-01 12:00:00,18.0,18.0,17.87,17.92,1813400.0,14.6196,14.6196,14.514,14.5546,1813400.0
2010-07-01 12:30:00,17.92,18.21,17.9,18.04,4273200.0,14.5546,14.7902,14.5384,14.6521,4273200.0
2010-07-01 13:00:00,18.04,18.11,17.99,18.04,1141200.0,14.6521,14.709,14.6115,14.6521,1141200.0
2010-07-01 13:30:00,18.04,18.16,18.04,18.15,2183200.0,14.6521,14.7496,14.6521,14.7415,2183200.0
2010-07-01 14:00:00,18.15,18.22,18.11,18.15,1548000.0,14.7415,14.7983,14.709,14.7415,1548000.0
2010-07-01 14:30:00,18.15,18.16,18.01,18.09,1969000.0,14.7415,14.7496,14.6277,14.6927,1969000.0
2010-07-01 15:00:00,18.08,18.17,18.04,18.14,1859400.0,14.6846,14.7577,14.6521,14.7333,1859400.0
2010-07-01 15:30:00,18.15,18.22,18.1,18.18,4978200.0,14.7415,14.7983,14.7008,14.7658,4978200.0
2010-07-02 09:30:00,18.23,18.29,18.16,18.22,4613200.0,14.8064,14.8552,14.7496,14.7983,4613200.0
2010-07-02 10:00:00,18.22,18.23,18.12,18.13,1971600.0,14.7983,14.8064,14.7171,14.7252,1971600.0
2010-07-02 10:30:00,18.13,18.14,18.02,18.03,1832600.0,14.7252,14.7333,14.6359,14.644,1832600.0
2010-07-02 11:00:00,18.03,18.1,17.98,18.02,2736600.0,14.644,14.7008,14.6034,14.6359,2736600.0
2010-07-02 11:30:00,18.0,18.02,17.88,17.97,1991600.0,14.6196,14.6359,14.5222,14.5953,1991600.0
2010-07-02 12:00:00,17.97,18.09,17.94,18.02,1165800.0,14.5953,14.6927,14.5709,14.6359,1165800.0
2010-07-02 12:30:00,18.01,18.02,17.92,17.94,1676800.0,14.6277,14.6359,14.5546,14.5709,1676800.0
2010-07-02 13:00:00,17.93,17.98,17.89,17.91,1054600.0,14.5628,14.6034,14.5303,14.5465,1054600.0
2010-07-02 13:30:00,17.91,17.97,17.91,17.96,508600.0,14.5465,14.5953,14.5465,14.5871,508600.0
2010-07-02 14:00:00,17.96,17.97,17.89,17.9,607800.0,14.5871,14.5953,14.5303,14.5384,607800.0
2010-07-02 14:30:00,17.9,17.92,17.86,17.92,898400.0,14.5384,14.5546,14.5059,14.5546,898400.0
2010-07-02 15:00:00,17.91,18.0,17.89,17.96,1488400.0,14.5465,14.6196,14.5303,14.5871,1488400.0
2010-07-02 15:30:00,17.96,18.06,17.91,17.91,3419800.0,14.5871,14.6684,14.5465,14.5465,3419800.0
2010-07-06 09:30:00,18.33,18.4,18.17,18.32,4781000.0,14.8877,14.9445,14.7577,14.8795,4781000.0
2010-07-06 10:00:00,18.32,18.4,18.26,18.3,1530400.0,14.8795,14.9445,14.8308,14.8633,1530400.0
2010-07-06 10:30:00,18.29,18.29,18.11,18.11,1885200.0,14.8552,14.8552,14.709,14.709,1885200.0
2010-07-06 11:00:00,18.1,18.14,17.98,17.99,1509600.0,14.7008,14.7333,14.6034,14.6115,1509600.0
2010-07-06 11:30:00,18.0,18.08,17.99,18.0,2266200.0,14.6196,14.6846,14.6115,14.6196,2266200.0
2010-07-06 12:00:00,18.0,18.06,17.84,17.86,3223400.0,14.6196,14.6684,14.4897,14.5059,3223400.0
2010-07-06 12:30:00,17.86,17.91,17.77,17.78,1684800.0,14.5059,14.5465,14.4328,14.4409,1684800.0
2010-07-06 13:00:00,17.79,17.88,17.77,17.85,1567600.0,14.4491,14.5222,14.4328,14.4978,1567600.0
2010-07-06 13:30:00,17.84,17.84,17.63,17.63,2582600.0,14.4897,14.4897,14.3191,14.3191,2582600.0
2010-07-06 14:00:00,17.63,17.71,17.54,17.7,2358800.0,14.3191,14.3841,14.246,14.376,2358800.0
2010-07-06 14:30:00,17.7,17.78,17.64,17.64,1723800.0,14.376,14.4409,14.3272,14.3272,1723800.0
2010-07-06 15:00:00,17.64,17.67,17.53,17.6,2617000.0,14.3272,14.3516,14.2379,14.2947,2617000.0
2010-07-06 15:30:00,17.6,17.7,17.57,17.67,5080200.0,14.2947,14.376,14.2704,14.3516,5080200.0
2010-07-07 09:30:00,17.6,17.88,17.6,17.88,2777200.0,14.2947,14.5222,14.2947,14.5222,2777200.0
2010-07-07 10:00:00,17.88,18.0,17.79,17.8,3390800.0,14.5222,14.6196,14.4491,14.4572,3390800.0
2010-07-07 10:30:00,17.8,18.16,17.79,18.09,2401800.0,14.4572,14.7496,14.4491,14.6927,2401800.0
2010-07-07 11:00:00,18.09,18.1,17.9,17.93,1741800.0,14.6927,14.7008,14.5384,14.5628,1741800.0
2010-07-07 11:30:00,17.93,17.98,17.82,17.86,2720200.0,14.5628,14.6034,14.4734,14.5059,2720200.0
2010-07-07 12:00:00,17.86,17.92,17.85,17.91,1093200.0,14.5059,14.5546,14.4978,14.5465,1093200.0
2010-07-07 12:30:00,17.92,17.93,17.8,17.85,1978800.0,14.5546,14.5628,14.4572,14.4978,1978800.0
2010-07-07 13:00:00,17.85,18.0,17.84,17.99,1375000.0,14.4978,14.6196,14.4897,14.6115,1375000.0
2010-07-07 13:30:00,17.99,18.05,17.94,18.02,1265200.0,14.6115,14.6602,14.5709,14.6359,1265200.0
2010-07-07 14:00:00,18.02,18.07,18.01,18.02,873800.0,14.6359,14.6765,14.6277,14.6359,873800.0
2010-07-07 14:30:00,18.01,18.07,17.96,18.07,1691200.0,14.6277,14.6765,14.5871,14.6765,1691200.0
2010-07-07 15:00:00,18.07,18.16,18.04,18.15,2416400.0,14.6765,14.7496,14.6521,14.7415,2416400.0
2010-07-07 15:30:00,18.15,18.25,17.68,18.23,8633000.0,14.7415,14.8227,14.3597,14.8064,8633000.0
2010-07-08 09:30:00,18.48,18.49,18.14,18.2,8195800.0,15.0095,15.0176,14.7333,14.7821,8195800.0
2010-07-08 10:00:00,18.2,18.38,18.2,18.34,5060600.0,14.7821,14.9283,14.7821,14.8958,5060600.0
2010-07-08 10:30:00,18.34,18.34,18.17,18.18,2307200.0,14.8958,14.8958,14.7577,14.7658,2307200.0
2010-07-08 11:00:00,18.18,18.25,18.1,18.18,1963000.0,14.7658,14.8227,14.7008,14.7658,1963000.0
2010-07-08 11:30:00,18.18,18.22,18.06,18.1,604600.0,14.7658,14.7983,14.6684,14.7008,604600.0
2010-07-08 12:00:00,18.1,18.17,18.09,18.14,618800.0,14.7008,14.7577,14.6927,14.7333,618800.0
2010-07-08 12:30:00,18.13,18.13,18.04,18.05,705600.0,14.7252,14.7252,14.6521,14.6602,705600.0
2010-07-08 13:00:00,18.05,18.22,18.04,18.15,1111000.0,14.6602,14.7983,14.6521,14.7415,1111000.0
2010-07-08 13:30:00,18.15,18.2,18.08,18.11,1429800.0,14.7415,14.7821,14.6846,14.709,1429800.0
2010-07-08 14:00:00,18.11,18.13,17.99,18.08,1840000.0,14.709,14.7252,14.6115,14.6846,1840000.0
2010-07-08 14:30:00,18.08,18.11,18.04,18.1,1670200.0,14.6846,14.709,14.6521,14.7008,1670200.0
2010-07-08 15:00:00,18.1,18.17,18.02,18.17,3685000.0,14.7008,14.7577,14.6359,14.7577,3685000.0
2010-07-08 15:30:00,18.17,18.28,18.16,18.23,4377000.0,14.7577,14.847,14.7496,14.8064,4377000.0
2010-07-09 09:30:00,18.16,18.28,18.1,18.22,3487000.0,14.7496,14.847,14.7008,14.7983,3487000.0
2010-07-09 10:00:00,18.22,18.37,18.22,18.35,1771000.0,14.7983,14.9201,14.7983,14.9039,1771000.0
2010-07-09 10:30:00,18.35,18.44,18.31,18.33,1726400.0,14.9039,14.977,14.8714,14.8877,1726400.0
2010-07-09 11:00:00,18.33,18.34,18.18,18.21,1788400.0,14.8877,14.8958,14.7658,14.7902,1788400.0
2010-07-09 11:30:00,18.22,18.31,18.22,18.25,236600.0,14.7983,14.8714,14.7983,14.8227,236600.0
2010-07-09 12:00:00,18.25,18.32,18.25,18.31,103600.0,14.8227,14.8795,14.8227,14.8714,103600.0
2010-07-09 12:30:00,18.31,18.34,18.25,18.32,568000.0,14.8714,14.8958,14.8227,14.8795,568000.0
2010-07-09 13:00:00,18.31,18.36,18.31,18.34,215400.0,14.8714,14.912,14.8714,14.8958,215400.0
2010-07-09 13:30:00,18.34,18.39,18.33,18.39,359000.0,14.8958,14.9364,14.8877,14.9364,359000.0
2010-07-09 14:00:00,18.38,18.4,18.36,18.37,489600.0,14.9283,14.9445,14.912,14.9201,489600.0
2010-07-09 14:30:00,18.36,18.45,18.36,18.44,906400.0,14.912,14.9851,14.912,14.977,906400.0
2010-07-09 15:00:00,18.43,18.46,18.4,18.41,1085000.0,14.9689,14.9932,14.9445,14.9526,1085000.0
2010-07-09 15:30:00,18.41,18.47,18.39,18.45,3387600.0,14.9526,15.0014,14.9364,14.9851,3387600.0
2010-07-12 09:30:00,18.4,18.55,18.31,18.5,1639800.0,14.9445,15.0663,14.8714,15.0257,1639800.0
2010-07-12 10:00:00,18.5,18.5,18.21,18.25,4065600.0,15.0257,15.0257,14.7902,14.8227,4065600.0
2010-07-12 10:30:00,18.25,18.29,18.18,18.22,2237200.0,14.8227,14.8552,14.7658,14.7983,2237200.0
2010-07-12 11:00:00,18.22,18.22,18.11,18.17,1595600.0,14.7983,14.7983,14.709,14.7577,1595600.0
2010-07-12 11:30:00,18.17,18.19,18.14,18.14,884000.0,14.7577,14.7739,14.7333,14.7333,884000.0
2010-07-12 12:00:00,18.14,18.25,18.14,18.2,914200.0,14.7333,14.8227,14.7333,14.7821,914200.0
2010-07-12 12:30:00,18.2,18.27,18.17,18.17,554200.0,14.7821,14.8389,14.7577,14.7577,554200.0
2010-07-12 13:00:00,18.17,18.27,18.15,18.25,322200.0,14.7577,14.8389,14.7415,14.8227,322200.0
2010-07-12 13:30:00,18.25,18.35,18.25,18.34,719800.0,14.8227,14.9039,14.8227,14.8958,719800.0
2010-07-12 14:00:00,18.34,18.35,18.27,18.28,480000.0,14.8958,14.9039,14.8389,14.847,480000.0
2010-07-12 14:30:00,18.28,18.34,18.24,18.3,788800.0,14.847,14.8958,14.8146,14.8633,788800.0
2010-07-12 15:00:00,18.3,18.33,18.25,18.31,616200.0,14.8633,14.8877,14.8227,14.8714,616200.0
2010-07-12 15:30:00,18.3,18.34,18.27,18.29,1834200.0,14.8633,14.8958,14.8389,14.8552,1834200.0
2010-07-13 09:30:00,18.5,18.56,18.38,18.5,5068200.0,15.0257,15.0745,14.9283,15.0257,5068200.0
2010-07-13 10:00:00,18.5,18.61,18.5,18.58,2626200.0,15.0257,15.1151,15.0257,15.0907,2626200.0
2010-07-13 10:30:00,18.58,18.58,18.47,18.51,2144400.0,15.0907,15.0907,15.0014,15.0338,2144400.0
2010-07-13 11:00:00,18.5,18.64,18.5,18.61,931400.0,15.0257,15.1394,15.0257,15.1151,931400.0
2010-07-13 11:30:00,18.61,18.72,18.6,18.66,943800.0,15.1151,15.2044,15.1069,15.1557,943800.0
2010-07-13 12:00:00,18.65,18.71,18.64,18.71,724200.0,15.1476,15.1963,15.1394,15.1963,724200.0
2010-07-13 12:30:00,18.71,18.72,18.6,18.61,585600.0,15.1963,15.2044,15.1069,15.1151,585600.0
2010-07-13 13:00:00,18.61,18.64,18.53,18.57,1209400.0,15.1151,15.1394,15.0501,15.0826,1209400.0
2010-07-13 13:30:00,18.57,18.61,18.55,18.57,516600.0,15.0826,15.1151,15.0663,15.0826,516600.0
2010-07-13 14:00:00,18.57,18.67,18.57,18.63,724000.0,15.0826,15.1638,15.0826,15.1313,724000.0
2010-07-13 14:30:00,18.63,18.68,18.63,18.67,807200.0,15.1313,15.1719,15.1313,15.1638,807200.0
2010-07-13 15:00:00,18.67,18.8,18.67,18.8,2128400.0,15.1638,15.2694,15.1638,15.2694,2128400.0
2010-07-13 15:30:00,18.8,18.83,18.74,18.75,3869600.0,15.2694,15.2938,15.2207,15.2288,3869600.0
2010-07-14 09:30:00,18.7,18.7,18.45,18.51,2124600.0,15.1882,15.1882,14.9851,15.0338,2124600.0
2010-07-14 10:00:00,18.51,18.68,18.44,18.61,2592200.0,15.0338,15.1719,14.977,15.1151,2592200.0
2010-07-14 10:30:00,18.61,18.67,18.59,18.65,784000.0,15.1151,15.1638,15.0988,15.1476,784000.0
2010-07-14 11:00:00,18.65,18.71,18.62,18.69,1643000.0,15.1476,15.1963,15.1232,15.18,1643000.0
2010-07-14 11:30:00,18.68,18.8,18.68,18.75,1050000.0,15.1719,15.2694,15.1719,15.2288,1050000.0
2010-07-14 12:00:00,18.75,18.77,18.71,18.77,544000.0,15.2288,15.245,15.1963,15.245,544000.0
2010-07-14 12:30:00,18.77,18.78,18.73,18.75,286600.0,15.245,15.2531,15.2125,15.2288,286600.0
2010-07-14 13:00:00,18.75,18.75,18.69,18.75,1061200.0,15.2288,15.2288,15.18,15.2288,1061200.0
2010-07-14 13:30:00,18.75,18.75,18.59,18.63,1289400.0,15.2288,15.2288,15.0988,15.1313,1289400.0
2010-07-14 14:00:00,18.62,18.63,18.53,18.55,1174800.0,15.1232,15.1313,15.0501,15.0663,1174800.0
2010-07-14 14:30:00,18.55,18.65,18.54,18.65,2328400.0,15.0663,15.1476,15.0582,15.1476,2328400.0
2010-07-14 15:00:00,18.65,18.7,18.59,18.66,1351600.0,15.1476,15.1882,15.0988,15.1557,1351600.0
2010-07-14 15:30:00,18.66,18.7,18.59,18.69,2379400.0,15.1557,15.1882,15.0988,15.18,2379400.0
2010-07-15 09:30:00,18.7,18.73,18.61,18.67,1386600.0,15.1882,15.2125,15.1151,15.1638,1386600.0
2010-07-15 10:00:00,18.67,18.67,18.4,18.5,3224200.0,15.1638,15.1638,14.9445,15.0257,3224200.0
2010-07-15 10:30:00,18.5,18.57,18.48,18.56,1164400.0,15.0257,15.0826,15.0095,15.0745,1164400.0
2010-07-15 11:00:00,18.56,18.61,18.49,18.6,1088200.0,15.0745,15.1151,15.0176,15.1069,1088200.0
2010-07-15 11:30:00,18.6,18.64,18.54,18.55,842800.0,15.1069,15.1394,15.0582,15.0663,842800.0
2010-07-15 12:00:00,18.54,18.58,18.49,18.53,1443400.0,15.0582,15.0907,15.0176,15.0501,1443400.0
2010-07-15 12:30:00,18.53,18.58,18.51,18.55,856400.0,15.0501,15.0907,15.0338,15.0663,856400.0
2010-07-15 13:00:00,18.55,18.74,18.55,18.7,2820400.0,15.0663,15.2207,15.0663,15.1882,2820400.0
2010-07-15 13:30:00,18.7,18.74,18.67,18.71,1362200.0,15.1882,15.2207,15.1638,15.1963,1362200.0
2010-07-15 14:00:00,18.71,18.78,18.63,18.78,2759800.0,15.1963,15.2531,15.1313,15.2531,2759800.0
2010-07-15 14:30:00,18.78,18.81,18.74,18.75,2334800.0,15.2531,15.2775,15.2207,15.2288,2334800.0
2010-07-15 15:00:00,18.75,18.77,18.61,18.7,2318400.0,15.2288,15.245,15.1151,15.1882,2318400.0
2010-07-15 15:30:00,18.7,18.86,18.68,18.79,4966200.0,15.1882,15.3181,15.1719,15.2613,4966200.0
2010-07-16 09:30:00,18.7,18.7,18.39,18.43,2607200.0,15.1882,15.1882,14.9364,14.9689,2607200.0
2010-07-16 10:00:00,18.43,18.44,18.33,18.42,2084800.0,14.9689,14.977,14.8877,14.9608,2084800.0
2010-07-16 10:30:00,18.43,18.46,18.38,18.45,1082400.0,14.9689,14.9932,14.9283,14.9851,1082400.0
2010-07-16 11:00:00,18.45,18.46,18.33,18.37,1135800.0,14.9851,14.9932,14.8877,14.9201,1135800.0
2010-07-16 11:30:00,18.37,18.38,18.25,18.27,1655400.0,14.9201,14.9283,14.8227,14.8389,1655400.0
2010-07-16 12:00:00,18.25,18.31,18.21,18.24,1358200.0,14.8227,14.8714,14.7902,14.8146,1358200.0
2010-07-16 12:30:00,18.24,18.25,18.2,18.21,624600.0,14.8146,14.8227,14.7821,14.7902,624600.0
2010-07-16 13:00:00,18.21,18.25,18.19,18.21,745400.0,14.7902,14.8227,14.7739,14.7902,745400.0
2010-07-16 13:30:00,18.21,18.28,18.18,18.21,1480800.0,14.7902,14.847,14.7658,14.7902,1480800.0
2010-07-16 14:00:00,18.2,18.25,18.18,18.21,1201200.0,14.7821,14.8227,14.7658,14.7902,1201200.0
2010-07-16 14:30:00,18.21,18.24,18.18,18.19,1309400.0,14.7902,14.8146,14.7658,14.7739,1309400.0
2010-07-16 15:00:00,18.2,18.23,18.09,18.12,3384000.0,14.7821,14.8064,14.6927,14.7171,3384000.0
2010-07-16 15:30:00,18.12,18.18,18.1,18.15,7981000.0,14.7171,14.7658,14.7008,14.7415,7981000.0
2010-07-19 09:30:00,18.1,18.28,18.1,18.21,1967400.0,14.7008,14.847,14.7008,14.7902,1967400.0
2010-07-19 10:00:00,18.21,18.23,18.0,18.02,2192000.0,14.7902,14.8064,14.6196,14.6359,2192000.0
2010-07-19 10:30:00,18.02,18.09,17.96,18.08,1869600.0,14.6359,14.6927,14.5871,14.6846,1869600.0
2010-07-19 11:00:00,18.08,18.17,18.06,18.14,953600.0,14.6846,14.7577,14.6684,14.7333,953600.0
2010-07-19 11:30:00,18.14,18.2,18.1,18.17,582600.0,14.7333,14.7821,14.7008,14.7577,582600.0
2010-07-19 12:00:00,18.17,18.18,18.08,18.16,493400.0,14.7577,14.7658,14.6846,14.7496,493400.0
2010-07-19 12:30:00,18.16,18.27,18.14,18.19,1257400.0,14.7496,14.8389,14.7333,14.7739,1257400.0
2010-07-19 13:00:00,18.19,18.21,18.1,18.11,382000.0,14.7739,14.7902,14.7008,14.709,382000.0
2010-07-19 13:30:00,18.11,18.15,18.06,18.08,359000.0,14.709,14.7415,14.6684,14.6846,359000.0
2010-07-19 14:00:00,18.08,18.15,18.08,18.11,697400.0,14.6846,14.7415,14.6846,14.709,697400.0
2010-07-19 14:30:00,18.11,18.23,18.11,18.18,2058200.0,14.709,14.8064,14.709,14.7658,2058200.0
2010-07-19 15:00:00,18.18,18.27,18.14,18.16,2185000.0,14.7658,14.8389,14.7333,14.7496,2185000.0
2010-07-19 15:30:00,18.16,18.21,18.12,18.21,2427200.0,14.7496,14.7902,14.7171,14.7902,2427200.0
2010-07-20 09:30:00,17.95,18.22,17.89,18.18,4410800.0,14.579,14.7983,14.5303,14.7658,4410800.0
2010-07-20 10:00:00,18.18,18.18,18.03,18.14,2514400.0,14.7658,14.7658,14.644,14.7333,2514400.0
2010-07-20 10:30:00,18.14,18.21,18.09,18.18,1715600.0,14.7333,14.7902,14.6927,14.7658,1715600.0
2010-07-20 11:00:00,18.18,18.29,18.17,18.28,719800.0,14.7658,14.8552,14.7577,14.847,719800.0
2010-07-20 11:30:00,18.28,18.3,18.2,18.21,839400.0,14.847,14.8633,14.7821,14.7902,839400.0
2010-07-20 12:00:00,18.21,18.24,18.15,18.18,293200.0,14.7902,14.8146,14.7415,14.7658,293200.0
2010-07-20 12:30:00,18.18,18.23,18.17,18.21,180000.0,14.7658,14.8064,14.7577,14.7902,180000.0
2010-07-20 13:00:00,18.22,18.27,18.2,18.27,379200.0,14.7983,14.8389,14.7821,14.8389,379200.0
2010-07-20 13:30:00,18.27,18.51,18.26,18.5,2744800.0,14.8389,15.0338,14.8308,15.0257,2744800.0
2010-07-20 14:00:00,18.5,18.5,18.35,18.41,1239000.0,15.0257,15.0257,14.9039,14.9526,1239000.0
2010-07-20 14:30:00,18.4,18.47,18.38,18.43,1020800.0,14.9445,15.0014,14.9283,14.9689,1020800.0
2010-07-20 15:00:00,18.43,18.58,18.4,18.58,3800200.0,14.9689,15.0907,14.9445,15.0907,3800200.0
2010-07-20 15:30:00,18.58,18.67,18.56,18.65,4608200.0,15.0907,15.1638,15.0745,15.1476,4608200.0
2010-07-21 09:30:00,18.77,18.77,18.44,18.5,2799200.0,15.245,15.245,14.977,15.0257,2799200.0
2010-07-21 10:00:00,18.5,18.57,18.38,18.56,881200.0,15.0257,15.0826,14.9283,15.0745,881200.0
2010-07-21 10:30:00,18.56,18.59,18.48,18.53,480200.0,15.0745,15.0988,15.0095,15.0501,480200.0
2010-07-21 11:00:00,18.53,18.53,18.42,18.44,998800.0,15.0501,15.0501,14.9608,14.977,998800.0
2010-07-21 11:30:00,18.43,18.49,18.39,18.49,702600.0,14.9689,15.0176,14.9364,15.0176,702600.0
2010-07-21 12:00:00,18.48,18.58,18.48,18.57,380000.0,15.0095,15.0907,15.0095,15.0826,380000.0
2010-07-21 12:30:00,18.57,18.64,18.52,18.54,712800.0,15.0826,15.1394,15.042,15.0582,712800.0
2010-07-21 13:00:00,18.54,18.6,18.54,18.58,229600.0,15.0582,15.1069,15.0582,15.0907,229600.0
2010-07-21 13:30:00,18.58,18.65,18.57,18.59,393800.0,15.0907,15.1476,15.0826,15.0988,393800.0
2010-07-21 14:00:00,18.59,18.6,18.33,18.38,1563200.0,15.0988,15.1069,14.8877,14.9283,1563200.0
2010-07-21 14:30:00,18.38,18.41,18.24,18.25,2469600.0,14.9283,14.9526,14.8146,14.8227,2469600.0
2010-07-21 15:00:00,18.25,18.42,18.23,18.29,2184000.0,14.8227,14.9608,14.8064,14.8552,2184000.0
2010-07-21 15:30:00,18.29,18.36,18.27,18.31,2795000.0,14.8552,14.912,14.8389,14.8714,2795000.0
2010-07-22 09:30:00,18.5,18.75,18.5,18.67,3790200.0,15.0257,15.2288,15.0257,15.1638,3790200.0
2010-07-22 10:00:00,18.68,18.85,18.68,18.82,3730800.0,15.1719,15.31,15.1719,15.2856,3730800.0
2010-07-22 10:30:00,18.82,18.86,18.78,18.81,1537800.0,15.2856,15.3181,15.2531,15.2775,1537800.0
2010-07-22 11:00:00,18.81,18.83,18.75,18.78,586600.0,15.2775,15.2938,15.2288,15.2531,586600.0
2010-07-22 11:30:00,18.78,18.79,18.64,18.65,1278400.0,15.2531,15.2613,15.1394,15.1476,1278400.0
2010-07-22 12:00:00,18.65,18.72,18.62,18.72,1253000.0,15.1476,15.2044,15.1232,15.2044,1253000.0
2010-07-22 12:30:00,18.72,18.78,18.71,18.77,241000.0,15.2044,15.2531,15.1963,15.245,241000.0
2010-07-22 13:00:00,18.77,18.81,18.76,18.76,596800.0,15.245,15.2775,15.2369,15.2369,596800.0
2010-07-22 13:30:00,18.76,18.8,18.75,18.76,852400.0,15.2369,15.2694,15.2288,15.2369,852400.0
2010-07-22 14:00:00,18.77,18.88,18.77,18.88,805000.0,15.245,15.3344,15.245,15.3344,805000.0
2010-07-22 14:30:00,18.87,18.89,18.81,18.86,1084600.0,15.3262,15.3425,15.2775,15.3181,1084600.0
2010-07-22 15:00:00,18.86,18.9,18.82,18.86,978800.0,15.3181,15.3506,15.2856,15.3181,978800.0
2010-07-22 15:30:00,18.86,18.88,18.73,18.82,3663200.0,15.3181,15.3344,15.2125,15.2856,3663200.0
2010-07-23 09:30:00,18.78,18.9,18.61,18.72,1480600.0,15.2531,15.3506,15.1151,15.2044,1480600.0
2010-07-23 10:00:00,18.72,18.91,18.71,18.89,834200.0,15.2044,15.3587,15.1963,15.3425,834200.0
2010-07-23 10:30:00,18.9,18.95,18.85,18.85,1179600.0,15.3506,15.3912,15.31,15.31,1179600.0
2010-07-23 11:00:00,18.86,18.93,18.85,18.91,698400.0,15.3181,15.375,15.31,15.3587,698400.0
2010-07-23 11:30:00,18.91,18.99,18.88,18.95,1779800.0,15.3587,15.4237,15.3344,15.3912,1779800.0
2010-07-23 12:00:00,18.97,19.02,18.84,18.94,1529000.0,15.4075,15.4481,15.3019,15.3831,1529000.0
2010-07-23 12:30:00,18.94,18.95,18.82,18.94,1015200.0,15.3831,15.3912,15.2856,15.3831,1015200.0
2010-07-23 13:00:00,18.95,19.14,18.88,19.14,921200.0,15.3912,15.5455,15.3344,15.5455,921200.0
2010-07-23 13:30:00,19.14,19.19,19.11,19.14,1704000.0,15.5455,15.5861,15.5212,15.5455,1704000.0
2010-07-23 14:00:00,19.15,19.17,19.09,19.12,646000.0,15.5537,15.5699,15.5049,15.5293,646000.0
2010-07-23 14:30:00,19.12,19.23,19.11,19.19,1049000.0,15.5293,15.6186,15.5212,15.5861,1049000.0
2010-07-23 15:00:00,19.19,19.23,19.16,19.21,1832800.0,15.5861,15.6186,15.5618,15.6024,1832800.0
2010-07-23 15:30:00,19.2,19.23,19.1,19.23,4359400.0,15.5943,15.6186,15.513,15.6186,4359400.0
2010-07-26 09:30:00,19.18,19.28,19.02,19.11,2763000.0,15.578,15.6592,15.4481,15.5212,2763000.0
2010-07-26 10:00:00,19.12,19.32,19.11,19.21,2750600.0,15.5293,15.6917,15.5212,15.6024,2750600.0
2010-07-26 10:30:00,19.22,19.32,19.14,19.31,1136600.0,15.6105,15.6917,15.5455,15.6836,1136600.0
2010-07-26 11:00:00,19.31,19.4,19.28,19.38,1674800.0,15.6836,15.7567,15.6592,15.7405,1674800.0
2010-07-26 11:30:00,19.38,19.4,19.35,19.38,760600.0,15.7405,15.7567,15.7161,15.7405,760600.0
2010-07-26 12:00:00,19.38,19.43,19.38,19.43,1341600.0,15.7405,15.7811,15.7405,15.7811,1341600.0
2010-07-26 12:30:00,19.43,19.48,19.39,19.48,1178400.0,15.7811,15.8217,15.7486,15.8217,1178400.0
2010-07-26 13:00:00,19.48,19.48,19.43,19.47,467600.0,15.8217,15.8217,15.7811,15.8136,467600.0
2010-07-26 13:30:00,19.47,19.51,19.44,19.49,371400.0,15.8136,15.846,15.7892,15.8298,371400.0
2010-07-26 14:00:00,19.48,19.49,19.42,19.42,320400.0,15.8217,15.8298,15.773,15.773,320400.0
2010-07-26 14:30:00,19.42,19.42,19.38,19.4,846400.0,15.773,15.773,15.7405,15.7567,846400.0
2010-07-26 15:00:00,19.4,19.52,19.39,19.5,1279400.0,15.7567,15.8542,15.7486,15.8379,1279400.0
2010-07-26 15:30:00,19.5,19.57,19.47,19.55,2720000.0,15.8379,15.8948,15.8136,15.8785,2720000.0
2010-07-27 09:30:00,19.68,19.72,19.45,19.45,4266400.0,15.9841,16.0166,15.7973,15.7973,4266400.0
2010-07-27 10:00:00,19.45,20.2,19.39,19.49,3500600.0,15.7973,16.4065,15.7486,15.8298,3500600.0
2010-07-27 10:30:00,19.49,19.5,19.38,19.39,2053200.0,15.8298,15.8379,15.7405,15.7486,2053200.0
2010-07-27 11:00:00,19.39,19.39,19.23,19.29,1361400.0,15.7486,15.7486,15.6186,15.6674,1361400.0
2010-07-27 11:30:00,19.3,19.36,19.27,19.3,1128000.0,15.6755,15.7242,15.6511,15.6755,1128000.0
2010-07-27 12:00:00,19.3,19.4,19.3,19.35,631200.0,15.6755,15.7567,15.6755,15.7161,631200.0
2010-07-27 12:30:00,19.36,19.39,19.28,19.3,1103600.0,15.7242,15.7486,15.6592,15.6755,1103600.0
2010-07-27 13:00:00,19.3,19.31,19.22,19.23,450600.0,15.6755,15.6836,15.6105,15.6186,450600.0
2010-07-27 13:30:00,19.22,19.28,19.2,19.25,944000.0,15.6105,15.6592,15.5943,15.6349,944000.0
2010-07-27 14:00:00,19.25,19.32,19.22,19.28,885400.0,15.6349,15.6917,15.6105,15.6592,885400.0
2010-07-27 14:30:00,19.28,19.29,19.2,19.24,640800.0,15.6592,15.6674,15.5943,15.6268,640800.0
2010-07-27 15:00:00,19.24,19.31,19.24,19.31,1632600.0,15.6268,15.6836,15.6268,15.6836,1632600.0
2010-07-27 15:30:00,19.31,19.31,19.21,19.23,3580600.0,15.6836,15.6836,15.6024,15.6186,3580600.0
2010-07-28 09:30:00,19.17,19.4,19.15,19.27,1435400.0,15.5699,15.7567,15.5537,15.6511,1435400.0
2010-07-28 10:00:00,19.28,19.3,19.11,19.16,751800.0,15.6592,15.6755,15.5212,15.5618,751800.0
2010-07-28 10:30:00,19.16,19.21,19.1,19.18,348200.0,15.5618,15.6024,15.513,15.578,348200.0
2010-07-28 11:00:00,19.18,19.18,19.1,19.11,1130200.0,15.578,15.578,15.513,15.5212,1130200.0
2010-07-28 11:30:00,19.1,19.14,19.07,19.12,837000.0,15.513,15.5455,15.4887,15.5293,837000.0
2010-07-28 12:00:00,19.12,19.16,19.1,19.1,541800.0,15.5293,15.5618,15.513,15.513,541800.0
2010-07-28 12:30:00,19.1,19.15,19.08,19.15,335000.0,15.513,15.5537,15.4968,15.5537,335000.0
2010-07-28 13:00:00,19.16,19.18,19.1,19.11,602000.0,15.5618,15.578,15.513,15.5212,602000.0
2010-07-28 13:30:00,19.11,19.14,19.09,19.13,399600.0,15.5212,15.5455,15.5049,15.5374,399600.0
2010-07-28 14:00:00,19.13,19.16,19.01,19.05,931600.0,15.5374,15.5618,15.4399,15.4724,931600.0
2010-07-28 14:30:00,19.05,19.07,19.0,19.0,410600.0,15.4724,15.4887,15.4318,15.4318,410600.0
2010-07-28 15:00:00,19.01,19.02,18.91,18.96,1615600.0,15.4399,15.4481,15.3587,15.3993,1615600.0
2010-07-28 15:30:00,18.96,19.02,18.95,18.99,2396200.0,15.3993,15.4481,15.3912,15.4237,2396200.0
2010-07-29 09:30:00,19.22,19.28,19.08,19.1,1362600.0,15.6105,15.6592,15.4968,15.513,1362600.0
2010-07-29 10:00:00,19.1,19.1,18.96,18.98,943600.0,15.513,15.513,15.3993,15.4156,943600.0
2010-07-29 10:30:00,18.98,19.0,18.89,18.91,1453600.0,15.4156,15.4318,15.3425,15.3587,1453600.0
2010-07-29 11:00:00,18.9,18.9,18.69,18.7,613200.0,15.3506,15.3506,15.18,15.1882,613200.0
2010-07-29 11:30:00,18.69,18.7,18.61,18.63,1133000.0,15.18,15.1882,15.1151,15.1313,1133000.0
2010-07-29 12:00:00,18.63,18.68,18.58,18.67,922600.0,15.1313,15.1719,15.0907,15.1638,922600.0
2010-07-29 12:30:00,18.67,18.72,18.61,18.72,869200.0,15.1638,15.2044,15.1151,15.2044,869200.0
2010-07-29 13:00:00,18.71,18.8,18.68,18.79,624200.0,15.1963,15.2694,15.1719,15.2613,624200.0
2010-07-29 13:30:00,18.79,18.88,18.79,18.83,763000.0,15.2613,15.3344,15.2613,15.2938,763000.0
2010-07-29 14:00:00,18.83,18.87,18.75,18.86,500400.0,15.2938,15.3262,15.2288,15.3181,500400.0
2010-07-29 14:30:00,18.88,18.99,18.84,18.93,1133400.0,15.3344,15.4237,15.3019,15.375,1133400.0
2010-07-29 15:00:00,18.93,19.0,18.87,18.95,1168200.0,15.375,15.4318,15.3262,15.3912,1168200.0
2010-07-29 15:30:00,18.95,18.98,18.85,18.91,3202600.0,15.3912,15.4156,15.31,15.3587,3202600.0
2010-07-30 09:30:00,18.7,18.85,18.57,18.8,2872200.0,15.1882,15.31,15.0826,15.2694,2872200.0
2010-07-30 10:00:00,18.8,18.92,18.75,18.81,1503400.0,15.2694,15.3669,15.2288,15.2775,1503400.0
2010-07-30 10:30:00,18.81,18.99,18.81,18.96,2132800.0,15.2775,15.4237,15.2775,15.3993,2132800.0
2010-07-30 11:00:00,18.96,18.98,18.86,18.86,1002200.0,15.3993,15.4156,15.3181,15.3181,1002200.0
2010-07-30 11:30:00,18.87,18.94,18.85,18.93,486000.0,15.3262,15.3831,15.31,15.375,486000.0
2010-07-30 12:00:00,18.94,18.96,18.89,18.95,545000.0,15.3831,15.3993,15.3425,15.3912,545000.0
2010-07-30 12:30:00,18.95,18.99,18.92,18.93,624000.0,15.3912,15.4237,15.3669,15.375,624000.0
2010-07-30 13:00:00,18.93,18.95,18.84,18.86,1111200.0,15.375,15.3912,15.3019,15.3181,1111200.0
2010-07-30 13:30:00,18.86,18.87,18.78,18.79,647600.0,15.3181,15.3262,15.2531,15.2613,647600.0
2010-07-30 14:00:00,18.79,18.95,18.79,18.91,766800.0,15.2613,15.3912,15.2613,15.3587,766800.0
2010-07-30 14:30:00,18.91,18.95,18.89,18.91,612200.0,15.3587,15.3912,15.3425,15.3587,612200.0
2010-07-30 15:00:00,18.92,19.08,18.9,19.05,1059000.0,15.3669,15.4968,15.3506,15.4724,1059000.0
2010-07-30 15:30:00,19.05,19.11,19.02,19.06,5006600.0,15.4724,15.5212,15.4481,15.4806,5006600.0
2010-08-02 09:30:00,19.37,19.44,19.16,19.21,2512400.0,15.7323,15.7892,15.5618,15.6024,2512400.0
2010-08-02 10:00:00,19.21,19.42,19.21,19.39,3911000.0,15.6024,15.773,15.6024,15.7486,3911000.0
2010-08-02 10:30:00,19.39,19.41,19.35,19.38,755200.0,15.7486,15.7648,15.7161,15.7405,755200.0
2010-08-02 11:00:00,19.39,19.42,19.36,19.42,1245400.0,15.7486,15.773,15.7242,15.773,1245400.0
2010-08-02 11:30:00,19.42,19.48,19.41,19.48,2225000.0,15.773,15.8217,15.7648,15.8217,2225000.0
2010-08-02 12:00:00,19.48,19.5,19.43,19.43,1726000.0,15.8217,15.8379,15.7811,15.7811,1726000.0
2010-08-02 12:30:00,19.43,19.46,19.4,19.43,936400.0,15.7811,15.8054,15.7567,15.7811,936400.0
2010-08-02 13:00:00,19.43,19.46,19.41,19.41,616200.0,15.7811,15.8054,15.7648,15.7648,616200.0
2010-08-02 13:30:00,19.41,19.44,19.39,19.43,804200.0,15.7648,15.7892,15.7486,15.7811,804200.0
2010-08-02 14:00:00,19.42,19.46,19.42,19.43,524000.0,15.773,15.8054,15.773,15.7811,524000.0
2010-08-02 14:30:00,19.43,19.53,19.43,19.49,1785400.0,15.7811,15.8623,15.7811,15.8298,1785400.0
2010-08-02 15:00:00,19.49,19.51,19.47,19.5,1785400.0,15.8298,15.846,15.8136,15.8379,1785400.0
2010-08-02 15:30:00,19.5,19.52,19.43,19.45,3773600.0,15.8379,15.8542,15.7811,15.7973,3773600.0
2010-08-03 09:30:00,19.38,19.4,18.96,19.0,2917200.0,15.7405,15.7567,15.3993,15.4318,2917200.0
2010-08-03 10:00:00,18.99,19.0,18.79,18.9,4440800.0,15.4237,15.4318,15.2613,15.3506,4440800.0
2010-08-03 10:30:00,18.9,19.0,18.89,18.95,2730800.0,15.3506,15.4318,15.3425,15.3912,2730800.0
2010-08-03 11:00:00,18.96,18.98,18.89,18.92,1018800.0,15.3993,15.4156,15.3425,15.3669,1018800.0
2010-08-03 11:30:00,18.93,19.11,18.93,19.06,3242800.0,15.375,15.5212,15.375,15.4806,3242800.0
2010-08-03 12:00:00,19.06,19.06,18.96,19.0,1569000.0,15.4806,15.4806,15.3993,15.4318,1569000.0
2010-08-03 12:30:00,19.0,19.07,19.0,19.02,529600.0,15.4318,15.4887,15.4318,15.4481,529600.0
2010-08-03 13:00:00,19.02,19.02,18.95,18.99,950200.0,15.4481,15.4481,15.3912,15.4237,950200.0
2010-08-03 13:30:00,18.99,19.02,18.94,18.97,453200.0,15.4237,15.4481,15.3831,15.4075,453200.0
2010-08-03 14:00:00,18.97,19.05,18.97,19.05,703000.0,15.4075,15.4724,15.4075,15.4724,703000.0
2010-08-03 14:30:00,19.05,19.06,19.0,19.01,638600.0,15.4724,15.4806,15.4318,15.4399,638600.0
2010-08-03 15:00:00,19.0,19.02,18.93,18.95,1324000.0,15.4318,15.4481,15.375,15.3912,1324000.0
2010-08-03 15:30:00,18.95,18.96,18.91,18.93,5398000.0,15.3912,15.3993,15.3587,15.375,5398000.0
2010-08-04 09:30:00,19.09,19.23,19.08,19.18,3460800.0,15.5049,15.6186,15.4968,15.578,3460800.0
2010-08-04 10:00:00,19.18,19.28,19.03,19.11,4490000.0,15.578,15.6592,15.4562,15.5212,4490000.0
2010-08-04 10:30:00,19.11,19.18,19.07,19.17,1993800.0,15.5212,15.578,15.4887,15.5699,1993800.0
2010-08-04 11:00:00,19.17,19.22,19.15,19.2,1245600.0,15.5699,15.6105,15.5537,15.5943,1245600.0
2010-08-04 11:30:00,19.2,19.25,19.17,19.22,819200.0,15.5943,15.6349,15.5699,15.6105,819200.0
2010-08-04 12:00:00,19.23,19.33,19.22,19.3,1471600.0,15.6186,15.6999,15.6105,15.6755,1471600.0
2010-08-04 12:30:00,19.3,19.32,19.27,19.27,387800.0,15.6755,15.6917,15.6511,15.6511,387800.0
2010-08-04 13:00:00,19.28,19.28,19.19,19.22,1237400.0,15.6592,15.6592,15.5861,15.6105,1237400.0
2010-08-04 13:30:00,19.22,19.27,19.2,19.24,805400.0,15.6105,15.6511,15.5943,15.6268,805400.0
2010-08-04 14:00:00,19.24,19.3,19.22,19.26,1356400.0,15.6268,15.6755,15.6105,15.643,1356400.0
2010-08-04 14:30:00,19.25,19.27,19.21,19.24,1117400.0,15.6349,15.6511,15.6024,15.6268,1117400.0
2010-08-04 15:00:00,19.24,19.3,19.22,19.29,1512000.0,15.6268,15.6755,15.6105,15.6674,1512000.0
2010-08-04 15:30:00,19.29,19.32,19.26,19.26,3323400.0,15.6674,15.6917,15.643,15.643,3323400.0
2010-08-05 09:30:00,19.14,19.14,18.81,19.01,7849200.0,15.5455,15.5455,15.2775,15.4399,7849200.0
2010-08-05 10:00:00,19.02,19.12,18.97,19.12,3773800.0,15.4481,15.5293,15.4075,15.5293,3773800.0
2010-08-05 10:30:00,19.13,19.17,19.06,19.08,2045600.0,15.5374,15.5699,15.4806,15.4968,2045600.0
2010-08-05 11:00:00,19.08,19.11,19.04,19.11,1423400.0,15.4968,15.5212,15.4643,15.5212,1423400.0
2010-08-05 11:30:00,19.11,19.14,19.05,19.11,692400.0,15.5212,15.5455,15.4724,15.5212,692400.0
2010-08-05 12:00:00,19.11,19.15,19.1,19.14,547800.0,15.5212,15.5537,15.513,15.5455,547800.0
2010-08-05 12:30:00,19.14,19.14,19.07,19.11,1499800.0,15.5455,15.5455,15.4887,15.5212,1499800.0
2010-08-05 13:00:00,19.11,19.14,19.08,19.14,943000.0,15.5212,15.5455,15.4968,15.5455,943000.0
2010-08-05 13:30:00,19.14,19.17,19.11,19.17,1803000.0,15.5455,15.5699,15.5212,15.5699,1803000.0
2010-08-05 14:00:00,19.17,19.2,19.15,19.18,707400.0,15.5699,15.5943,15.5537,15.578,707400.0
2010-08-05 14:30:00,19.18,19.21,19.17,19.18,733400.0,15.578,15.6024,15.5699,15.578,733400.0
2010-08-05 15:00:00,19.18,19.25,19.18,19.22,1427600.0,15.578,15.6349,15.578,15.6105,1427600.0
2010-08-05 15:30:00,19.22,19.25,19.19,19.23,2206800.0,15.6105,15.6349,15.5861,15.6186,2206800.0
2010-08-06 09:30:00,18.97,19.15,18.86,19.14,3562000.0,15.4075,15.5537,15.3181,15.5455,3562000.0
2010-08-06 10:00:00,19.16,19.17,19.02,19.03,911200.0,15.5618,15.5699,15.4481,15.4562,911200.0
2010-08-06 10:30:00,19.03,19.05,18.78,18.82,3991200.0,15.4562,15.4724,15.2531,15.2856,3991200.0
2010-08-06 11:00:00,18.81,18.9,18.78,18.87,1353600.0,15.2775,15.3506,15.2531,15.3262,1353600.0
2010-08-06 11:30:00,18.86,19.0,18.85,18.92,1731000.0,15.3181,15.4318,15.31,15.3669,1731000.0
2010-08-06 12:00:00,18.92,18.95,18.9,18.92,1478200.0,15.3669,15.3912,15.3506,15.3669,1478200.0
2010-08-06 12:30:00,18.91,18.95,18.91,18.91,181200.0,15.3587,15.3912,15.3587,15.3587,181200.0
2010-08-06 13:00:00,18.92,18.93,18.86,18.89,1207600.0,15.3669,15.375,15.3181,15.3425,1207600.0
2010-08-06 13:30:00,18.89,18.93,18.86,18.9,980600.0,15.3425,15.375,15.3181,15.3506,980600.0
2010-08-06 14:00:00,18.9,18.93,18.86,18.93,1041800.0,15.3506,15.375,15.3181,15.375,1041800.0
2010-08-06 14:30:00,18.92,19.07,18.91,19.04,1771200.0,15.3669,15.4887,15.3587,15.4643,1771200.0
2010-08-06 15:00:00,19.04,19.12,19.0,19.09,2781400.0,15.4643,15.5293,15.4318,15.5049,2781400.0
2010-08-06 15:30:00,19.1,19.15,19.06,19.13,2773800.0,15.513,15.5537,15.4806,15.5374,2773800.0
2010-08-09 09:30:00,19.22,19.4,19.22,19.25,3328600.0,15.6105,15.7567,15.6105,15.6349,3328600.0
2010-08-09 10:00:00,19.25,19.37,19.25,19.32,1645000.0,15.6349,15.7323,15.6349,15.6917,1645000.0
2010-08-09 10:30:00,19.32,19.4,19.31,19.39,1439800.0,15.6917,15.7567,15.6836,15.7486,1439800.0
2010-08-09 11:00:00,19.39,19.43,19.35,19.42,1000800.0,15.7486,15.7811,15.7161,15.773,1000800.0
2010-08-09 11:30:00,19.42,19.46,19.36,19.37,674400.0,15.773,15.8054,15.7242,15.7323,674400.0
2010-08-09 12:00:00,19.37,19.4,19.34,19.35,310600.0,15.7323,15.7567,15.708,15.7161,310600.0
2010-08-09 12:30:00,19.35,19.39,19.34,19.35,222400.0,15.7161,15.7486,15.708,15.7161,222400.0
2010-08-09 13:00:00,19.35,19.36,19.33,19.33,271800.0,15.7161,15.7242,15.6999,15.6999,271800.0
2010-08-09 13:30:00,19.33,19.34,19.29,19.31,740600.0,15.6999,15.708,15.6674,15.6836,740600.0
2010-08-09 14:00:00,19.31,19.34,19.31,19.32,320600.0,15.6836,15.708,15.6836,15.6917,320600.0
2010-08-09 14:30:00,19.33,19.4,19.33,19.4,611200.0,15.6999,15.7567,15.6999,15.7567,611200.0
2010-08-09 15:00:00,19.4,19.4,19.34,19.36,502800.0,15.7567,15.7567,15.708,15.7242,502800.0
2010-08-09 15:30:00,19.36,19.39,19.34,19.36,2531600.0,15.7242,15.7486,15.708,15.7242,2531600.0
2010-08-10 09:30:00,19.23,19.23,18.95,19.09,1453600.0,15.6186,15.6186,15.3912,15.5049,1453600.0
2010-08-10 10:00:00,19.08,19.17,19.05,19.13,1187600.0,15.4968,15.5699,15.4724,15.5374,1187600.0
2010-08-10 10:30:00,19.13,19.14,19.05,19.07,462800.0,15.5374,15.5455,15.4724,15.4887,462800.0
2010-08-10 11:00:00,19.07,19.15,19.07,19.1,971600.0,15.4887,15.5537,15.4887,15.513,971600.0
2010-08-10 11:30:00,19.1,19.12,19.08,19.09,575800.0,15.513,15.5293,15.4968,15.5049,575800.0
2010-08-10 12:00:00,19.09,19.1,19.07,19.09,200800.0,15.5049,15.513,15.4887,15.5049,200800.0
2010-08-10 12:30:00,19.09,19.09,19.06,19.07,185400.0,15.5049,15.5049,15.4806,15.4887,185400.0
2010-08-10 13:00:00,19.07,19.08,18.99,19.0,644400.0,15.4887,15.4968,15.4237,15.4318,644400.0
2010-08-10 13:30:00,18.99,19.02,18.97,19.0,1590400.0,15.4237,15.4481,15.4075,15.4318,1590400.0
2010-08-10 14:00:00,19.0,19.17,19.0,19.08,2230600.0,15.4318,15.5699,15.4318,15.4968,2230600.0
2010-08-10 14:30:00,19.1,19.24,19.1,19.18,2826200.0,15.513,15.6268,15.513,15.578,2826200.0
2010-08-10 15:00:00,19.17,19.22,19.06,19.11,1796600.0,15.5699,15.6105,15.4806,15.5212,1796600.0
2010-08-10 15:30:00,19.12,19.18,19.06,19.06,4882400.0,15.5293,15.578,15.4806,15.4806,4882400.0
2010-08-11 09:30:00,18.75,18.8,18.61,18.73,3289400.0,15.2288,15.2694,15.1151,15.2125,3289400.0
2010-08-11 10:00:00,18.74,18.79,18.69,18.77,3288200.0,15.2207,15.2613,15.18,15.245,3288200.0
2010-08-11 10:30:00,18.77,18.77,18.65,18.66,2605600.0,15.245,15.245,15.1476,15.1557,2605600.0
2010-08-11 11:00:00,18.66,18.67,18.58,18.65,2299600.0,15.1557,15.1638,15.0907,15.1476,2299600.0
2010-08-11 11:30:00,18.65,18.69,18.65,18.68,1442800.0,15.1476,15.18,15.1476,15.1719,1442800.0
2010-08-11 12:00:00,18.68,18.71,18.65,18.65,1158000.0,15.1719,15.1963,15.1476,15.1476,1158000.0
2010-08-11 12:30:00,18.65,18.66,18.59,18.61,1008800.0,15.1476,15.1557,15.0988,15.1151,1008800.0
2010-08-11 13:00:00,18.6,18.68,18.6,18.67,661000.0,15.1069,15.1719,15.1069,15.1638,661000.0
2010-08-11 13:30:00,18.67,18.68,18.59,18.61,1971000.0,15.1638,15.1719,15.0988,15.1151,1971000.0
2010-08-11 14:00:00,18.61,18.68,18.61,18.67,2224200.0,15.1151,15.1719,15.1151,15.1638,2224200.0
2010-08-11 14:30:00,18.67,18.67,18.59,18.61,1653200.0,15.1638,15.1638,15.0988,15.1151,1653200.0
2010-08-11 15:00:00,18.61,18.64,18.59,18.61,1538000.0,15.1151,15.1394,15.0988,15.1151,1538000.0
2010-08-11 15:30:00,18.61,18.66,18.56,18.61,5727600.0,15.1151,15.1557,15.0745,15.1151,5727600.0
2010-08-12 09:30:00,18.41,18.57,18.24,18.54,4838400.0,14.9526,15.0826,14.8146,15.0582,4838400.0
2010-08-12 10:00:00,18.54,18.61,18.47,18.49,3803000.0,15.0582,15.1151,15.0014,15.0176,3803000.0
2010-08-12 10:30:00,18.48,18.67,18.47,18.61,1871400.0,15.0095,15.1638,15.0014,15.1151,1871400.0
2010-08-12 11:00:00,18.61,18.71,18.58,18.7,1471400.0,15.1151,15.1963,15.0907,15.1882,1471400.0
2010-08-12 11:30:00,18.7,18.72,18.65,18.68,820200.0,15.1882,15.2044,15.1476,15.1719,820200.0
2010-08-12 12:00:00,18.68,18.71,18.64,18.7,726600.0,15.1719,15.1963,15.1394,15.1882,726600.0
2010-08-12 12:30:00,18.7,18.73,18.69,18.73,300000.0,15.1882,15.2125,15.18,15.2125,300000.0
2010-08-12 13:00:00,18.73,18.75,18.65,18.67,1087800.0,15.2125,15.2288,15.1476,15.1638,1087800.0
2010-08-12 13:30:00,18.67,18.68,18.6,18.63,1169000.0,15.1638,15.1719,15.1069,15.1313,1169000.0
2010-08-12 14:00:00,18.63,18.66,18.61,18.65,688000.0,15.1313,15.1557,15.1151,15.1476,688000.0
2010-08-12 14:30:00,18.65,18.68,18.58,18.65,1326200.0,15.1476,15.1719,15.0907,15.1476,1326200.0
2010-08-12 15:00:00,18.65,18.75,18.65,18.74,2856200.0,15.1476,15.2288,15.1476,15.2207,2856200.0
2010-08-12 15:30:00,18.73,18.78,18.68,18.73,3043600.0,15.2125,15.2531,15.1719,15.2125,3043600.0
2010-08-13 09:30:00,18.64,18.68,18.52,18.66,3603200.0,15.1394,15.1719,15.042,15.1557,3603200.0
2010-08-13 10:00:00,18.66,18.68,18.57,18.59,1907000.0,15.1557,15.1719,15.0826,15.0988,1907000.0
2010-08-13 10:30:00,18.59,18.61,18.5,18.54,2223800.0,15.0988,15.1151,15.0257,15.0582,2223800.0
2010-08-13 11:00:00,18.54,18.56,18.5,18.52,950400.0,15.0582,15.0745,15.0257,15.042,950400.0
2010-08-13 11:30:00,18.52,18.55,18.47,18.52,488200.0,15.042,15.0663,15.0014,15.042,488200.0
2010-08-13 12:00:00,18.52,18.57,18.51,18.57,444800.0,15.042,15.0826,15.0338,15.0826,444800.0
2010-08-13 12:30:00,18.57,18.61,18.54,18.6,795800.0,15.0826,15.1151,15.0582,15.1069,795800.0
2010-08-13 13:00:00,18.6,18.61,18.57,18.6,474000.0,15.1069,15.1151,15.0826,15.1069,474000.0
2010-08-13 13:30:00,18.6,18.62,18.58,18.59,609400.0,15.1069,15.1232,15.0907,15.0988,609400.0
2010-08-13 14:00:00,18.59,18.61,18.54,18.57,585200.0,15.0988,15.1151,15.0582,15.0826,585200.0
2010-08-13 14:30:00,18.57,18.58,18.52,18.53,414200.0,15.0826,15.0907,15.042,15.0501,414200.0
2010-08-13 15:00:00,18.53,18.55,18.51,18.52,717000.0,15.0501,15.0663,15.0338,15.042,717000.0
2010-08-13 15:30:00,18.51,18.54,18.45,18.46,3410800.0,15.0338,15.0582,14.9851,14.9932,3410800.0
2010-08-16 09:30:00,18.32,18.54,18.27,18.54,2462600.0,14.8795,15.0582,14.8389,15.0582,2462600.0
2010-08-16 10:00:00,18.54,18.7,18.51,18.6,2566400.0,15.0582,15.1882,15.0338,15.1069,2566400.0
2010-08-16 10:30:00,18.6,18.67,18.59,18.61,591600.0,15.1069,15.1638,15.0988,15.1151,591600.0
2010-08-16 11:00:00,18.61,18.61,18.51,18.52,730400.0,15.1151,15.1151,15.0338,15.042,730400.0
2010-08-16 11:30:00,18.52,18.59,18.51,18.53,709600.0,15.042,15.0988,15.0338,15.0501,709600.0
2010-08-16 12:00:00,18.53,18.6,18.52,18.6,671200.0,15.0501,15.1069,15.042,15.1069,671200.0
2010-08-16 12:30:00,18.6,18.62,18.58,18.61,451600.0,15.1069,15.1232,15.0907,15.1151,451600.0
2010-08-16 13:00:00,18.61,18.63,18.59,18.6,241600.0,15.1151,15.1313,15.0988,15.1069,241600.0
2010-08-16 13:30:00,18.59,18.61,18.54,18.55,495600.0,15.0988,15.1151,15.0582,15.0663,495600.0
2010-08-16 14:00:00,18.55,18.58,18.5,18.55,983800.0,15.0663,15.0907,15.0257,15.0663,983800.0
2010-08-16 14:30:00,18.55,18.56,18.48,18.49,1204800.0,15.0663,15.0745,15.0095,15.0176,1204800.0
2010-08-16 15:00:00,18.49,18.51,18.43,18.48,1501600.0,15.0176,15.0338,14.9689,15.0095,1501600.0
2010-08-16 15:30:00,18.48,18.55,18.46,18.52,2505600.0,15.0095,15.0663,14.9932,15.042,2505600.0
2010-08-17 09:30:00,18.68,18.78,18.58,18.68,4235000.0,15.1719,15.2531,15.0907,15.1719,4235000.0
2010-08-17 10:00:00,18.69,18.75,18.67,18.71,1842000.0,15.18,15.2288,15.1638,15.1963,1842000.0
2010-08-17 10:30:00,18.71,18.8,18.7,18.79,1345400.0,15.1963,15.2694,15.1882,15.2613,1345400.0
2010-08-17 11:00:00,18.79,18.89,18.79,18.84,2302600.0,15.2613,15.3425,15.2613,15.3019,2302600.0
2010-08-17 11:30:00,18.84,18.87,18.84,18.85,589200.0,15.3019,15.3262,15.3019,15.31,589200.0
2010-08-17 12:00:00,18.85,18.86,18.75,18.77,1116800.0,15.31,15.3181,15.2288,15.245,1116800.0
2010-08-17 12:30:00,18.77,18.82,18.77,18.79,201200.0,15.245,15.2856,15.245,15.2613,201200.0
2010-08-17 13:00:00,18.79,18.9,18.79,18.89,575800.0,15.2613,15.3506,15.2613,15.3425,575800.0
2010-08-17 13:30:00,18.89,18.91,18.82,18.83,1356200.0,15.3425,15.3587,15.2856,15.2938,1356200.0
2010-08-17 14:00:00,18.84,18.9,18.84,18.84,1394600.0,15.3019,15.3506,15.3019,15.3019,1394600.0
2010-08-17 14:30:00,18.84,18.85,18.8,18.81,650200.0,15.3019,15.31,15.2694,15.2775,650200.0
2010-08-17 15:00:00,18.81,18.84,18.78,18.83,2864600.0,15.2775,15.3019,15.2531,15.2938,2864600.0
2010-08-17 15:30:00,18.83,18.83,18.7,18.71,3722600.0,15.2938,15.2938,15.1882,15.1963,3722600.0
2010-08-18 09:30:00,18.72,18.73,18.61,18.68,1755000.0,15.2044,15.2125,15.1151,15.1719,1755000.0
2010-08-18 10:00:00,18.68,18.77,18.66,18.68,1464600.0,15.1719,15.245,15.1557,15.1719,1464600.0
2010-08-18 10:30:00,18.68,18.76,18.68,18.76,1007200.0,15.1719,15.2369,15.1719,15.2369,1007200.0
2010-08-18 11:00:00,18.76,18.89,18.76,18.85,2655600.0,15.2369,15.3425,15.2369,15.31,2655600.0
2010-08-18 11:30:00,18.86,18.99,18.86,18.96,993600.0,15.3181,15.4237,15.3181,15.3993,993600.0
2010-08-18 12:00:00,18.95,18.98,18.93,18.98,413000.0,15.3912,15.4156,15.375,15.4156,413000.0
2010-08-18 12:30:00,18.98,19.07,18.93,19.03,909600.0,15.4156,15.4887,15.375,15.4562,909600.0
2010-08-18 13:00:00,19.04,19.07,19.0,19.03,1047600.0,15.4643,15.4887,15.4318,15.4562,1047600.0
2010-08-18 13:30:00,19.03,19.04,19.0,19.04,408200.0,15.4562,15.4643,15.4318,15.4643,408200.0
2010-08-18 14:00:00,19.03,19.05,18.98,19.0,669000.0,15.4562,15.4724,15.4156,15.4318,669000.0
2010-08-18 14:30:00,19.0,19.05,18.98,18.99,946000.0,15.4318,15.4724,15.4156,15.4237,946000.0
2010-08-18 15:00:00,19.0,19.01,18.92,18.93,1127800.0,15.4318,15.4399,15.3669,15.375,1127800.0
2010-08-18 15:30:00,18.93,18.97,18.92,18.95,2899000.0,15.375,15.4075,15.3669,15.3912,2899000.0
2010-08-19 09:30:00,18.88,19.08,18.85,18.96,2843000.0,15.3344,15.4968,15.31,15.3993,2843000.0
2010-08-19 10:00:00,18.96,18.97,18.74,18.85,4217000.0,15.3993,15.4075,15.2207,15.31,4217000.0
2010-08-19 10:30:00,18.85,18.86,18.71,18.72,3924800.0,15.31,15.3181,15.1963,15.2044,3924800.0
2010-08-19 11:00:00,18.72,18.73,18.67,18.71,1431200.0,15.2044,15.2125,15.1638,15.1963,1431200.0
2010-08-19 11:30:00,18.71,18.71,18.56,18.59,1521000.0,15.1963,15.1963,15.0745,15.0988,1521000.0
2010-08-19 12:00:00,18.59,18.68,18.59,18.67,1305600.0,15.0988,15.1719,15.0988,15.1638,1305600.0
2010-08-19 12:30:00,18.67,18.75,18.67,18.75,1549600.0,15.1638,15.2288,15.1638,15.2288,1549600.0
2010-08-19 13:00:00,18.75,18.77,18.71,18.73,749800.0,15.2288,15.245,15.1963,15.2125,749800.0
2010-08-19 13:30:00,18.72,18.75,18.69,18.7,644800.0,15.2044,15.2288,15.18,15.1882,644800.0
2010-08-19 14:00:00,18.7,18.73,18.66,18.7,809000.0,15.1882,15.2125,15.1557,15.1882,809000.0
2010-08-19 14:30:00,18.7,18.75,18.69,18.71,1588000.0,15.1882,15.2288,15.18,15.1963,1588000.0
2010-08-19 15:00:00,18.71,18.82,18.68,18.75,1233600.0,15.1963,15.2856,15.1719,15.2288,1233600.0
2010-08-19 15:30:00,18.75,18.79,18.68,18.7,3177800.0,15.2288,15.2613,15.1719,15.1882,3177800.0
2010-08-20 09:30:00,18.65,18.7,18.53,18.59,1554600.0,15.1476,15.1882,15.0501,15.0988,1554600.0
2010-08-20 10:00:00,18.59,18.64,18.53,18.55,922000.0,15.0988,15.1394,15.0501,15.0663,922000.0
2010-08-20 10:30:00,18.55,18.61,18.54,18.55,751400.0,15.0663,15.1151,15.0582,15.0663,751400.0
2010-08-20 11:00:00,18.55,18.57,18.47,18.5,1012200.0,15.0663,15.0826,15.0014,15.0257,1012200.0
2010-08-20 11:30:00,18.5,18.52,18.41,18.43,1081200.0,15.0257,15.042,14.9526,14.9689,1081200.0
2010-08-20 12:00:00,18.43,18.55,18.43,18.51,711600.0,14.9689,15.0663,14.9689,15.0338,711600.0
2010-08-20 12:30:00,18.52,18.53,18.49,18.5,757000.0,15.042,15.0501,15.0176,15.0257,757000.0
2010-08-20 13:00:00,18.5,18.56,18.5,18.54,690600.0,15.0257,15.0745,15.0257,15.0582,690600.0
2010-08-20 13:30:00,18.54,18.57,18.5,18.55,359000.0,15.0582,15.0826,15.0257,15.0663,359000.0
2010-08-20 14:00:00,18.56,18.63,18.54,18.6,1332800.0,15.0745,15.1313,15.0582,15.1069,1332800.0
2010-08-20 14:30:00,18.6,18.71,18.6,18.68,2055800.0,15.1069,15.1963,15.1069,15.1719,2055800.0
2010-08-20 15:00:00,18.68,18.72,18.66,18.69,871400.0,15.1719,15.2044,15.1557,15.18,871400.0
2010-08-20 15:30:00,18.7,18.74,18.69,18.72,2141600.0,15.1882,15.2207,15.18,15.2044,2141600.0
2010-08-23 09:30:00,18.79,19.0,18.79,18.85,1902200.0,15.2613,15.4318,15.2613,15.31,1902200.0
2010-08-23 10:00:00,18.85,18.85,18.67,18.7,833400.0,15.31,15.31,15.1638,15.1882,833400.0
2010-08-23 10:30:00,18.7,18.75,18.57,18.6,967200.0,15.1882,15.2288,15.0826,15.1069,967200.0
2010-08-23 11:00:00,18.61,18.61,18.53,18.56,759200.0,15.1151,15.1151,15.0501,15.0745,759200.0
2010-08-23 11:30:00,18.56,18.67,18.56,18.61,429600.0,15.0745,15.1638,15.0745,15.1151,429600.0
2010-08-23 12:00:00,18.62,18.76,18.61,18.75,942000.0,15.1232,15.2369,15.1151,15.2288,942000.0
2010-08-23 12:30:00,18.76,18.79,18.69,18.71,435600.0,15.2369,15.2613,15.18,15.1963,435600.0
2010-08-23 13:00:00,18.71,18.74,18.67,18.72,483200.0,15.1963,15.2207,15.1638,15.2044,483200.0
2010-08-23 13:30:00,18.72,18.73,18.67,18.71,356000.0,15.2044,15.2125,15.1638,15.1963,356000.0
2010-08-23 14:00:00,18.71,18.78,18.68,18.7,1975200.0,15.1963,15.2531,15.1719,15.1882,1975200.0
2010-08-23 14:30:00,18.69,18.74,18.66,18.68,1661800.0,15.18,15.2207,15.1557,15.1719,1661800.0
2010-08-23 15:00:00,18.67,18.7,18.62,18.63,1320200.0,15.1638,15.1882,15.1232,15.1313,1320200.0
2010-08-23 15:30:00,18.63,18.64,18.54,18.54,2420400.0,15.1313,15.1394,15.0582,15.0582,2420400.0
2010-08-24 09:30:00,18.36,18.36,18.08,18.11,2906400.0,14.912,14.912,14.6846,14.709,2906400.0
2010-08-24 10:00:00,18.08,18.32,17.97,18.25,4582400.0,14.6846,14.8795,14.5953,14.8227,4582400.0
2010-08-24 10:30:00,18.25,18.29,18.18,18.28,2190000.0,14.8227,14.8552,14.7658,14.847,2190000.0
2010-08-24 11:00:00,18.28,18.37,18.28,18.36,1354800.0,14.847,14.9201,14.847,14.912,1354800.0
2010-08-24 11:30:00,18.36,18.42,18.33,18.35,1842800.0,14.912,14.9608,14.8877,14.9039,1842800.0
2010-08-24 12:00:00,18.35,18.38,18.27,18.28,936200.0,14.9039,14.9283,14.8389,14.847,936200.0
2010-08-24 12:30:00,18.28,18.33,18.28,18.29,377000.0,14.847,14.8877,14.847,14.8552,377000.0
2010-08-24 13:00:00,18.29,18.36,18.25,18.36,621400.0,14.8552,14.912,14.8227,14.912,621400.0
2010-08-24 13:30:00,18.36,18.37,18.2,18.22,1426600.0,14.912,14.9201,14.7821,14.7983,1426600.0
2010-08-24 14:00:00,18.21,18.26,18.2,18.23,628600.0,14.7902,14.8308,14.7821,14.8064,628600.0
2010-08-24 14:30:00,18.23,18.29,18.22,18.27,755600.0,14.8064,14.8552,14.7983,14.8389,755600.0
2010-08-24 15:00:00,18.28,18.35,18.26,18.32,1351000.0,14.847,14.9039,14.8308,14.8795,1351000.0
2010-08-24 15:30:00,18.32,18.33,18.18,18.2,3412000.0,14.8795,14.8877,14.7658,14.7821,3412000.0
2010-08-25 09:30:00,18.07,18.21,18.04,18.08,2155600.0,14.6765,14.7902,14.6521,14.6846,2155600.0
2010-08-25 10:00:00,18.07,18.2,18.0,18.14,2204800.0,14.6765,14.7821,14.6196,14.7333,2204800.0
2010-08-25 10:30:00,18.14,18.22,18.08,18.21,967600.0,14.7333,14.7983,14.6846,14.7902,967600.0
2010-08-25 11:00:00,18.21,18.31,18.18,18.29,1311200.0,14.7902,14.8714,14.7658,14.8552,1311200.0
2010-08-25 11:30:00,18.28,18.28,18.19,18.24,878800.0,14.847,14.847,14.7739,14.8146,878800.0
2010-08-25 12:00:00,18.24,18.25,18.21,18.22,239800.0,14.8146,14.8227,14.7902,14.7983,239800.0
2010-08-25 12:30:00,18.22,18.24,18.15,18.18,412800.0,14.7983,14.8146,14.7415,14.7658,412800.0
2010-08-25 13:00:00,18.18,18.22,18.17,18.19,348600.0,14.7658,14.7983,14.7577,14.7739,348600.0
2010-08-25 13:30:00,18.18,18.28,18.18,18.25,887200.0,14.7658,14.847,14.7658,14.8227,887200.0
2010-08-25 14:00:00,18.25,18.36,18.25,18.36,2337600.0,14.8227,14.912,14.8227,14.912,2337600.0
2010-08-25 14:30:00,18.36,18.46,18.35,18.46,1912400.0,14.912,14.9932,14.9039,14.9932,1912400.0
2010-08-25 15:00:00,18.46,18.49,18.38,18.43,2850600.0,14.9932,15.0176,14.9283,14.9689,2850600.0
2010-08-25 15:30:00,18.43,18.57,18.43,18.48,6165000.0,14.9689,15.0826,14.9689,15.0095,6165000.0
2010-08-26 09:30:00,18.57,18.57,18.37,18.52,3377400.0,15.0826,15.0826,14.9201,15.042,3377400.0
2010-08-26 10:00:00,18.5,18.57,18.47,18.5,916200.0,15.0257,15.0826,15.0014,15.0257,916200.0
2010-08-26 10:30:00,18.5,18.55,18.47,18.5,497600.0,15.0257,15.0663,15.0014,15.0257,497600.0
2010-08-26 11:00:00,18.5,18.51,18.38,18.45,1388800.0,15.0257,15.0338,14.9283,14.9851,1388800.0
2010-08-26 11:30:00,18.46,18.49,18.39,18.47,1399400.0,14.9932,15.0176,14.9364,15.0014,1399400.0
2010-08-26 12:00:00,18.47,18.5,18.42,18.48,561400.0,15.0014,15.0257,14.9608,15.0095,561400.0
2010-08-26 12:30:00,18.48,18.5,18.43,18.46,570000.0,15.0095,15.0257,14.9689,14.9932,570000.0
2010-08-26 13:00:00,18.47,18.47,18.41,18.43,267800.0,15.0014,15.0014,14.9526,14.9689,267800.0
2010-08-26 13:30:00,18.44,18.47,18.38,18.39,318600.0,14.977,15.0014,14.9283,14.9364,318600.0
2010-08-26 14:00:00,18.39,18.4,18.32,18.33,1229600.0,14.9364,14.9445,14.8795,14.8877,1229600.0
2010-08-26 14:30:00,18.32,18.33,18.25,18.26,923800.0,14.8795,14.8877,14.8227,14.8308,923800.0
2010-08-26 15:00:00,18.26,18.34,18.24,18.28,1240600.0,14.8308,14.8958,14.8146,14.847,1240600.0
2010-08-26 15:30:00,18.28,18.37,18.25,18.27,3815600.0,14.847,14.9201,14.8227,14.8389,3815600.0
2010-08-27 09:30:00,18.36,18.39,18.11,18.13,2789600.0,14.912,14.9364,14.709,14.7252,2789600.0
2010-08-27 10:00:00,18.13,18.36,18.0,18.32,5511200.0,14.7252,14.912,14.6196,14.8795,5511200.0
2010-08-27 10:30:00,18.32,18.39,18.26,18.3,2112800.0,14.8795,14.9364,14.8308,14.8633,2112800.0
2010-08-27 11:00:00,18.3,18.49,18.3,18.46,1829600.0,14.8633,15.0176,14.8633,14.9932,1829600.0
2010-08-27 11:30:00,18.46,18.48,18.36,18.39,1617200.0,14.9932,15.0095,14.912,14.9364,1617200.0
2010-08-27 12:00:00,18.4,18.43,18.38,18.41,400200.0,14.9445,14.9689,14.9283,14.9526,400200.0
2010-08-27 12:30:00,18.41,18.43,18.24,18.25,5118400.0,14.9526,14.9689,14.8146,14.8227,5118400.0
2010-08-27 13:00:00,18.25,18.32,18.25,18.31,2180400.0,14.8227,14.8795,14.8227,14.8714,2180400.0
2010-08-27 13:30:00,18.31,18.39,18.29,18.39,1756600.0,14.8714,14.9364,14.8552,14.9364,1756600.0
2010-08-27 14:00:00,18.39,18.43,18.36,18.42,1284600.0,14.9364,14.9689,14.912,14.9608,1284600.0
2010-08-27 14:30:00,18.42,18.46,18.41,18.42,649800.0,14.9608,14.9932,14.9526,14.9608,649800.0
2010-08-27 15:00:00,18.43,18.49,18.4,18.48,2659800.0,14.9689,15.0176,14.9445,15.0095,2659800.0
2010-08-27 15:30:00,18.48,18.49,18.43,18.45,2966000.0,15.0095,15.0176,14.9689,14.9851,2966000.0
2010-08-30 09:30:00,18.39,18.48,18.29,18.4,1867600.0,14.9364,15.0095,14.8552,14.9445,1867600.0
2010-08-30 10:00:00,18.39,18.43,18.24,18.25,1269600.0,14.9364,14.9689,14.8146,14.8227,1269600.0
2010-08-30 10:30:00,18.25,18.35,18.22,18.31,680800.0,14.8227,14.9039,14.7983,14.8714,680800.0
2010-08-30 11:00:00,18.31,18.32,18.25,18.28,1287000.0,14.8714,14.8795,14.8227,14.847,1287000.0
2010-08-30 11:30:00,18.29,18.29,18.18,18.21,1235800.0,14.8552,14.8552,14.7658,14.7902,1235800.0
2010-08-30 12:00:00,18.21,18.22,18.19,18.21,282600.0,14.7902,14.7983,14.7739,14.7902,282600.0
2010-08-30 12:30:00,18.21,18.3,18.21,18.23,892400.0,14.7902,14.8633,14.7902,14.8064,892400.0
2010-08-30 13:00:00,18.23,18.25,18.16,18.17,414600.0,14.8064,14.8227,14.7496,14.7577,414600.0
2010-08-30 13:30:00,18.17,18.18,18.12,18.14,791400.0,14.7577,14.7658,14.7171,14.7333,791400.0
2010-08-30 14:00:00,18.14,18.18,18.11,18.18,506600.0,14.7333,14.7658,14.709,14.7658,506600.0
2010-08-30 14:30:00,18.18,18.23,18.16,18.17,1224000.0,14.7658,14.8064,14.7496,14.7577,1224000.0
2010-08-30 15:00:00,18.17,18.18,18.09,18.1,1450800.0,14.7577,14.7658,14.6927,14.7008,1450800.0
2010-08-30 15:30:00,18.1,18.11,18.03,18.03,4896800.0,14.7008,14.709,14.644,14.644,4896800.0
2010-08-31 09:30:00,18.0,18.2,17.93,18.09,2671800.0,14.6196,14.7821,14.5628,14.6927,2671800.0
2010-08-31 10:00:00,18.09,18.26,18.09,18.25,3415400.0,14.6927,14.8308,14.6927,14.8227,3415400.0
2010-08-31 10:30:00,18.25,18.29,18.16,18.2,2512800.0,14.8227,14.8552,14.7496,14.7821,2512800.0
2010-08-31 11:00:00,18.2,18.23,18.13,18.16,973800.0,14.7821,14.8064,14.7252,14.7496,973800.0
2010-08-31 11:30:00,18.16,18.25,18.15,18.21,802800.0,14.7496,14.8227,14.7415,14.7902,802800.0
2010-08-31 12:00:00,18.21,18.23,18.17,18.18,828800.0,14.7902,14.8064,14.7577,14.7658,828800.0
2010-08-31 12:30:00,18.18,18.2,18.11,18.11,632400.0,14.7658,14.7821,14.709,14.709,632400.0
2010-08-31 13:00:00,18.11,18.19,18.11,18.18,480200.0,14.709,14.7739,14.709,14.7658,480200.0
2010-08-31 13:30:00,18.18,18.2,18.12,18.13,1144000.0,14.7658,14.7821,14.7171,14.7252,1144000.0
2010-08-31 14:00:00,18.13,18.15,17.99,18.03,2386000.0,14.7252,14.7415,14.6115,14.644,2386000.0
2010-08-31 14:30:00,18.03,18.05,17.9,17.95,1814800.0,14.644,14.6602,14.5384,14.579,1814800.0
2010-08-31 15:00:00,17.94,18.0,17.92,17.94,1775800.0,14.5709,14.6196,14.5546,14.5709,1775800.0
2010-08-31 15:30:00,17.95,18.04,17.92,17.98,3759600.0,14.579,14.6521,14.5546,14.6034,3759600.0
2010-09-01 09:30:00,18.22,18.41,18.22,18.4,2152800.0,14.7983,14.9526,14.7983,14.9445,2152800.0
2010-09-01 10:00:00,18.4,18.65,18.39,18.59,4766800.0,14.9445,15.1476,14.9364,15.0988,4766800.0
2010-09-01 10:30:00,18.59,18.67,18.58,18.64,1725800.0,15.0988,15.1638,15.0907,15.1394,1725800.0
2010-09-01 11:00:00,18.64,18.67,18.61,18.65,938000.0,15.1394,15.1638,15.1151,15.1476,938000.0
2010-09-01 11:30:00,18.66,18.68,18.62,18.63,1327000.0,15.1557,15.1719,15.1232,15.1313,1327000.0
2010-09-01 12:00:00,18.63,18.64,18.59,18.6,715000.0,15.1313,15.1394,15.0988,15.1069,715000.0
2010-09-01 12:30:00,18.6,18.6,18.57,18.59,565600.0,15.1069,15.1069,15.0826,15.0988,565600.0
2010-09-01 13:00:00,18.6,18.63,18.58,18.61,551800.0,15.1069,15.1313,15.0907,15.1151,551800.0
2010-09-01 13:30:00,18.61,18.64,18.59,18.63,910400.0,15.1151,15.1394,15.0988,15.1313,910400.0
2010-09-01 14:00:00,18.63,18.65,18.58,18.61,1013000.0,15.1313,15.1476,15.0907,15.1151,1013000.0
2010-09-01 14:30:00,18.61,18.62,18.57,18.59,1049800.0,15.1151,15.1232,15.0826,15.0988,1049800.0
2010-09-01 15:00:00,18.59,18.66,18.58,18.63,1780600.0,15.0988,15.1557,15.0907,15.1313,1780600.0
2010-09-01 15:30:00,18.63,18.7,18.62,18.67,5034200.0,15.1313,15.1882,15.1232,15.1638,5034200.0
2010-09-02 09:30:00,18.75,19.01,18.75,19.01,4040600.0,15.2288,15.4399,15.2288,15.4399,4040600.0
2010-09-02 10:00:00,19.0,19.07,18.95,19.03,2810800.0,15.4318,15.4887,15.3912,15.4562,2810800.0
2010-09-02 10:30:00,19.03,19.11,18.99,19.1,2394200.0,15.4562,15.5212,15.4237,15.513,2394200.0
2010-09-02 11:00:00,19.1,19.11,19.02,19.03,992200.0,15.513,15.5212,15.4481,15.4562,992200.0
2010-09-02 11:30:00,19.03,19.04,18.99,19.0,1399000.0,15.4562,15.4643,15.4237,15.4318,1399000.0
2010-09-02 12:00:00,19.0,19.02,18.97,19.0,833800.0,15.4318,15.4481,15.4075,15.4318,833800.0
2010-09-02 12:30:00,19.0,19.04,18.93,18.95,898400.0,15.4318,15.4643,15.375,15.3912,898400.0
2010-09-02 13:00:00,18.95,18.97,18.93,18.93,747200.0,15.3912,15.4075,15.375,15.375,747200.0
2010-09-02 13:30:00,18.93,18.97,18.93,18.96,708800.0,15.375,15.4075,15.375,15.3993,708800.0
2010-09-02 14:00:00,18.95,19.03,18.95,19.0,1055400.0,15.3912,15.4562,15.3912,15.4318,1055400.0
2010-09-02 14:30:00,19.0,19.02,19.0,19.02,855600.0,15.4318,15.4481,15.4318,15.4481,855600.0
2010-09-02 15:00:00,19.02,19.08,19.0,19.07,1546200.0,15.4481,15.4968,15.4318,15.4887,1546200.0
2010-09-02 15:30:00,19.07,19.1,19.06,19.08,4300000.0,15.4887,15.513,15.4806,15.4968,4300000.0
2010-09-03 09:30:00,19.4,19.66,19.36,19.61,6550800.0,15.7567,15.9679,15.7242,15.9273,6550800.0
2010-09-03 10:00:00,19.61,19.61,19.31,19.31,3289400.0,15.9273,15.9273,15.6836,15.6836,3289400.0
2010-09-03 10:30:00,19.32,19.35,19.23,19.27,2282600.0,15.6917,15.7161,15.6186,15.6511,2282600.0
2010-09-03 11:00:00,19.28,19.34,19.23,19.29,1357600.0,15.6592,15.708,15.6186,15.6674,1357600.0
2010-09-03 11:30:00,19.29,19.34,19.26,19.32,614600.0,15.6674,15.708,15.643,15.6917,614600.0
2010-09-03 12:00:00,19.31,19.35,19.3,19.32,968800.0,15.6836,15.7161,15.6755,15.6917,968800.0
2010-09-03 12:30:00,19.32,19.36,19.3,19.35,968800.0,15.6917,15.7242,15.6755,15.7161,968800.0
2010-09-03 13:00:00,19.35,19.38,19.34,19.34,890400.0,15.7161,15.7405,15.708,15.708,890400.0
2010-09-03 13:30:00,19.35,19.41,19.33,19.4,837600.0,15.7161,15.7648,15.6999,15.7567,837600.0
2010-09-03 14:00:00,19.4,19.4,19.35,19.36,361600.0,15.7567,15.7567,15.7161,15.7242,361600.0
2010-09-03 14:30:00,19.36,19.4,19.31,19.31,765000.0,15.7242,15.7567,15.6836,15.6836,765000.0
2010-09-03 15:00:00,19.31,19.34,19.29,19.34,837400.0,15.6836,15.708,15.6674,15.708,837400.0
2010-09-03 15:30:00,19.34,19.38,19.3,19.38,3746200.0,15.708,15.7405,15.6755,15.7405,3746200.0
2010-09-07 09:30:00,19.39,19.39,19.13,19.13,1494000.0,15.7486,15.7486,15.5374,15.5374,1494000.0
2010-09-07 10:00:00,19.14,19.21,19.13,19.2,692400.0,15.5455,15.6024,15.5374,15.5943,692400.0
2010-09-07 10:30:00,19.2,19.21,19.13,19.16,631800.0,15.5943,15.6024,15.5374,15.5618,631800.0
2010-09-07 11:00:00,19.16,19.22,19.14,19.22,1020800.0,15.5618,15.6105,15.5455,15.6105,1020800.0
2010-09-07 11:30:00,19.22,19.23,19.14,19.2,565400.0,15.6105,15.6186,15.5455,15.5943,565400.0
2010-09-07 12:00:00,19.2,19.23,19.18,19.19,249800.0,15.5943,15.6186,15.578,15.5861,249800.0
2010-09-07 12:30:00,19.18,19.18,19.15,19.18,411000.0,15.578,15.578,15.5537,15.578,411000.0
2010-09-07 13:00:00,19.18,19.2,19.16,19.17,498400.0,15.578,15.5943,15.5618,15.5699,498400.0
2010-09-07 13:30:00,19.17,19.22,19.17,19.21,340600.0,15.5699,15.6105,15.5699,15.6024,340600.0
2010-09-07 14:00:00,19.21,19.24,19.18,19.2,533800.0,15.6024,15.6268,15.578,15.5943,533800.0
2010-09-07 14:30:00,19.2,19.21,19.11,19.13,457600.0,15.5943,15.6024,15.5212,15.5374,457600.0
2010-09-07 15:00:00,19.13,19.16,19.1,19.13,664600.0,15.5374,15.5618,15.513,15.5374,664600.0
2010-09-07 15:30:00,19.13,19.17,19.08,19.1,3365800.0,15.5374,15.5699,15.4968,15.513,3365800.0
2010-09-08 09:30:00,19.15,19.34,19.09,19.27,2447800.0,15.5537,15.708,15.5049,15.6511,2447800.0
2010-09-08 10:00:00,19.28,19.31,19.2,19.25,2990600.0,15.6592,15.6836,15.5943,15.6349,2990600.0
2010-09-08 10:30:00,19.24,19.34,19.24,19.31,944600.0,15.6268,15.708,15.6268,15.6836,944600.0
2010-09-08 11:00:00,19.31,19.36,19.29,19.31,946600.0,15.6836,15.7242,15.6674,15.6836,946600.0
2010-09-08 11:30:00,19.32,19.32,19.24,19.25,509200.0,15.6917,15.6917,15.6268,15.6349,509200.0
2010-09-08 12:00:00,19.24,19.33,19.24,19.33,1166800.0,15.6268,15.6999,15.6268,15.6999,1166800.0
2010-09-08 12:30:00,19.33,19.34,19.31,19.31,184000.0,15.6999,15.708,15.6836,15.6836,184000.0
2010-09-08 13:00:00,19.31,19.31,19.27,19.29,395000.0,15.6836,15.6836,15.6511,15.6674,395000.0
2010-09-08 13:30:00,19.3,19.31,19.2,19.28,1802000.0,15.6755,15.6836,15.5943,15.6592,1802000.0
2010-09-08 14:00:00,19.28,19.29,19.22,19.24,2927400.0,15.6592,15.6674,15.6105,15.6268,2927400.0
2010-09-08 14:30:00,19.24,19.31,19.24,19.29,925600.0,15.6268,15.6836,15.6268,15.6674,925600.0
2010-09-08 15:00:00,19.3,19.34,19.28,19.29,555400.0,15.6755,15.708,15.6592,15.6674,555400.0
2010-09-08 15:30:00,19.28,19.34,19.25,19.29,2740000.0,15.6592,15.708,15.6349,15.6674,2740000.0
2010-09-09 09:30:00,19.5,19.56,19.39,19.46,1912000.0,15.8379,15.8867,15.7486,15.8054,1912000.0
2010-09-09 10:00:00,19.45,19.45,19.27,19.33,2116400.0,15.7973,15.7973,15.6511,15.6999,2116400.0
2010-09-09 10:30:00,19.33,19.33,19.24,19.24,595400.0,15.6999,15.6999,15.6268,15.6268,595400.0
2010-09-09 11:00:00,19.24,19.36,19.24,19.36,632200.0,15.6268,15.7242,15.6268,15.7242,632200.0
2010-09-09 11:30:00,19.36,19.38,19.32,19.33,256800.0,15.7242,15.7405,15.6917,15.6999,256800.0
2010-09-09 12:00:00,19.34,19.36,19.33,19.36,330000.0,15.708,15.7242,15.6999,15.7242,330000.0
2010-09-09 12:30:00,19.35,19.36,19.22,19.22,1470000.0,15.7161,15.7242,15.6105,15.6105,1470000.0
2010-09-09 13:00:00,19.22,19.26,19.18,19.18,363600.0,15.6105,15.643,15.578,15.578,363600.0
2010-09-09 13:30:00,19.18,19.25,19.16,19.17,308200.0,15.578,15.6349,15.5618,15.5699,308200.0
2010-09-09 14:00:00,19.17,19.21,19.15,19.17,337000.0,15.5699,15.6024,15.5537,15.5699,337000.0
2010-09-09 14:30:00,19.17,19.21,19.17,19.21,640000.0,15.5699,15.6024,15.5699,15.6024,640000.0
2010-09-09 15:00:00,19.21,19.25,19.2,19.25,1082000.0,15.6024,15.6349,15.5943,15.6349,1082000.0
2010-09-09 15:30:00,19.24,19.28,19.2,19.21,1663400.0,15.6268,15.6592,15.5943,15.6024,1663400.0
2010-09-10 09:30:00,19.25,19.45,19.18,19.39,1940400.0,15.6349,15.7973,15.578,15.7486,1940400.0
2010-09-10 10:00:00,19.4,19.47,19.35,19.45,1211600.0,15.7567,15.8136,15.7161,15.7973,1211600.0
2010-09-10 10:30:00,19.45,19.49,19.41,19.46,1313800.0,15.7973,15.8298,15.7648,15.8054,1313800.0
2010-09-10 11:00:00,19.46,19.49,19.43,19.47,832400.0,15.8054,15.8298,15.7811,15.8136,832400.0
2010-09-10 11:30:00,19.47,19.48,19.32,19.34,936000.0,15.8136,15.8217,15.6917,15.708,936000.0
2010-09-10 12:00:00,19.34,19.34,19.29,19.32,1474800.0,15.708,15.708,15.6674,15.6917,1474800.0
2010-09-10 12:30:00,19.32,19.35,19.3,19.33,665200.0,15.6917,15.7161,15.6755,15.6999,665200.0
2010-09-10 13:00:00,19.33,19.34,19.31,19.33,372200.0,15.6999,15.708,15.6836,15.6999,372200.0
2010-09-10 13:30:00,19.33,19.36,19.32,19.33,643200.0,15.6999,15.7242,15.6917,15.6999,643200.0
2010-09-10 14:00:00,19.33,19.36,19.31,19.34,1741800.0,15.6999,15.7242,15.6836,15.708,1741800.0
2010-09-10 14:30:00,19.34,19.37,19.33,19.34,799000.0,15.708,15.7323,15.6999,15.708,799000.0
2010-09-10 15:00:00,19.34,19.36,19.32,19.36,942600.0,15.708,15.7242,15.6917,15.7242,942600.0
2010-09-10 15:30:00,19.36,19.37,19.33,19.34,1854000.0,15.7242,15.7323,15.6999,15.708,1854000.0
2010-09-13 09:30:00,19.58,19.69,19.53,19.67,3236400.0,15.9029,15.9922,15.8623,15.976,3236400.0
2010-09-13 10:00:00,19.67,19.75,19.66,19.73,2051000.0,15.976,16.041,15.9679,16.0247,2051000.0
2010-09-13 10:30:00,19.73,19.79,19.73,19.75,672000.0,16.0247,16.0735,16.0247,16.041,672000.0
2010-09-13 11:00:00,19.75,19.77,19.72,19.75,535200.0,16.041,16.0572,16.0166,16.041,535200.0
2010-09-13 11:30:00,19.75,19.76,19.7,19.74,450000.0,16.041,16.0491,16.0004,16.0329,450000.0
2010-09-13 12:00:00,19.74,19.74,19.64,19.69,1123400.0,16.0329,16.0329,15.9516,15.9922,1123400.0
2010-09-13 12:30:00,19.69,19.72,19.67,19.68,451200.0,15.9922,16.0166,15.976,15.9841,451200.0
2010-09-13 13:00:00,19.68,19.72,19.68,19.71,301600.0,15.9841,16.0166,15.9841,16.0085,301600.0
2010-09-13 13:30:00,19.71,19.74,19.7,19.71,393000.0,16.0085,16.0329,16.0004,16.0085,393000.0
2010-09-13 14:00:00,19.71,19.74,19.68,19.73,851000.0,16.0085,16.0329,15.9841,16.0247,851000.0
2010-09-13 14:30:00,19.73,19.74,19.7,19.74,417800.0,16.0247,16.0329,16.0004,16.0329,417800.0
2010-09-13 15:00:00,19.74,19.77,19.72,19.75,683400.0,16.0329,16.0572,16.0166,16.041,683400.0
2010-09-13 15:30:00,19.75,19.8,19.75,19.77,3673800.0,16.041,16.0816,16.041,16.0572,3673800.0
2010-09-14 09:30:00,19.86,20.0,19.82,20.0,5003000.0,16.1303,16.244,16.0978,16.244,5003000.0
2010-09-14 10:00:00,20.0,20.03,19.97,20.03,2506000.0,16.244,16.2684,16.2197,16.2684,2506000.0
2010-09-14 10:30:00,20.03,20.12,20.02,20.11,2275600.0,16.2684,16.3415,16.2603,16.3334,2275600.0
2010-09-14 11:00:00,20.11,20.22,20.1,20.18,3026200.0,16.3334,16.4227,16.3252,16.3902,3026200.0
2010-09-14 11:30:00,20.18,20.25,20.17,20.24,1410000.0,16.3902,16.4471,16.3821,16.439,1410000.0
2010-09-14 12:00:00,20.24,20.3,20.22,20.29,1629600.0,16.439,16.4877,16.4227,16.4796,1629600.0
2010-09-14 12:30:00,20.29,20.29,20.16,20.16,2002000.0,16.4796,16.4796,16.374,16.374,2002000.0
2010-09-14 13:00:00,20.16,20.19,20.13,20.16,868800.0,16.374,16.3983,16.3496,16.374,868800.0
2010-09-14 13:30:00,20.16,20.18,20.1,20.13,544600.0,16.374,16.3902,16.3252,16.3496,544600.0
2010-09-14 14:00:00,20.13,20.18,20.13,20.17,716400.0,16.3496,16.3902,16.3496,16.3821,716400.0
2010-09-14 14:30:00,20.17,20.23,20.16,20.18,846400.0,16.3821,16.4308,16.374,16.3902,846400.0
2010-09-14 15:00:00,20.18,20.2,20.16,20.2,1224000.0,16.3902,16.4065,16.374,16.4065,1224000.0
2010-09-14 15:30:00,20.2,20.24,20.11,20.13,5250400.0,16.4065,16.439,16.3334,16.3496,5250400.0
2010-09-15 09:30:00,20.06,20.06,19.94,20.05,1617200.0,16.2928,16.2928,16.1953,16.2846,1617200.0
2010-09-15 10:00:00,20.05,20.15,20.04,20.09,1084000.0,16.2846,16.3659,16.2765,16.3171,1084000.0
2010-09-15 10:30:00,20.09,20.11,20.03,20.07,650200.0,16.3171,16.3334,16.2684,16.3009,650200.0
2010-09-15 11:00:00,20.07,20.07,19.99,20.04,785400.0,16.3009,16.3009,16.2359,16.2765,785400.0
2010-09-15 11:30:00,20.04,20.11,20.02,20.09,2201000.0,16.2765,16.3334,16.2603,16.3171,2201000.0
2010-09-15 12:00:00,20.1,20.13,20.06,20.11,841400.0,16.3252,16.3496,16.2928,16.3334,841400.0
2010-09-15 12:30:00,20.11,20.12,20.07,20.08,318000.0,16.3334,16.3415,16.3009,16.309,318000.0
2010-09-15 13:00:00,20.08,20.13,20.07,20.08,296600.0,16.309,16.3496,16.3009,16.309,296600.0
2010-09-15 13:30:00,20.08,20.11,20.03,20.11,822000.0,16.309,16.3334,16.2684,16.3334,822000.0
2010-09-15 14:00:00,20.1,20.12,20.05,20.07,527200.0,16.3252,16.3415,16.2846,16.3009,527200.0
2010-09-15 14:30:00,20.07,20.08,20.01,20.05,1520400.0,16.3009,16.309,16.2522,16.2846,1520400.0
2010-09-15 15:00:00,20.05,20.15,20.04,20.14,1226400.0,16.2846,16.3659,16.2765,16.3577,1226400.0
2010-09-15 15:30:00,20.14,20.17,20.09,20.16,4146800.0,16.3577,16.3821,16.3171,16.374,4146800.0
2010-09-16 09:30:00,20.09,20.21,20.06,20.09,1680400.0,16.3171,16.4146,16.2928,16.3171,1680400.0
2010-09-16 10:00:00,20.09,20.14,20.04,20.05,1625800.0,16.3171,16.3577,16.2765,16.2846,1625800.0
2010-09-16 10:30:00,20.05,20.11,20.01,20.09,1408400.0,16.2846,16.3334,16.2522,16.3171,1408400.0
2010-09-16 11:00:00,20.09,20.11,20.05,20.06,1511000.0,16.3171,16.3334,16.2846,16.2928,1511000.0
2010-09-16 11:30:00,20.06,20.06,20.02,20.03,640200.0,16.2928,16.2928,16.2603,16.2684,640200.0
2010-09-16 12:00:00,20.03,20.04,20.0,20.03,814800.0,16.2684,16.2765,16.244,16.2684,814800.0
2010-09-16 12:30:00,20.03,20.1,20.02,20.08,1444400.0,16.2684,16.3252,16.2603,16.309,1444400.0
2010-09-16 13:00:00,20.08,20.09,20.03,20.07,514600.0,16.309,16.3171,16.2684,16.3009,514600.0
2010-09-16 13:30:00,20.07,20.08,20.04,20.07,430600.0,16.3009,16.309,16.2765,16.3009,430600.0
2010-09-16 14:00:00,20.07,20.16,20.06,20.15,502600.0,16.3009,16.374,16.2928,16.3659,502600.0
2010-09-16 14:30:00,20.15,20.15,20.1,20.11,1392200.0,16.3659,16.3659,16.3252,16.3334,1392200.0
2010-09-16 15:00:00,20.11,20.16,20.1,20.15,1061600.0,16.3334,16.374,16.3252,16.3659,1061600.0
2010-09-16 15:30:00,20.15,20.17,20.11,20.14,2059400.0,16.3659,16.3821,16.3334,16.3577,2059400.0
2010-09-17 09:30:00,20.2,20.22,19.91,19.93,4335800.0,16.4362,16.4525,16.2003,16.2165,4335800.0
2010-09-17 10:00:00,19.93,20.13,19.89,20.09,2227600.0,16.2165,16.3793,16.184,16.3467,2227600.0
2010-09-17 10:30:00,20.09,20.14,20.04,20.11,1144000.0,16.3467,16.3874,16.306,16.363,1144000.0
2010-09-17 11:00:00,20.11,20.2,20.11,20.12,1005000.0,16.363,16.4362,16.363,16.3711,1005000.0
2010-09-17 11:30:00,20.12,20.13,20.06,20.1,649600.0,16.3711,16.3793,16.3223,16.3549,649600.0
2010-09-17 12:00:00,20.1,20.15,20.1,20.15,308600.0,16.3549,16.3955,16.3549,16.3955,308600.0
2010-09-17 12:30:00,20.16,20.16,20.08,20.09,542200.0,16.4037,16.4037,16.3386,16.3467,542200.0
2010-09-17 13:00:00,20.09,20.11,20.05,20.11,721600.0,16.3467,16.363,16.3142,16.363,721600.0
2010-09-17 13:30:00,20.1,20.13,20.09,20.11,733200.0,16.3549,16.3793,16.3467,16.363,733200.0
2010-09-17 14:00:00,20.11,20.16,20.1,20.14,562400.0,16.363,16.4037,16.3549,16.3874,562400.0
2010-09-17 14:30:00,20.15,20.23,20.14,20.21,1136200.0,16.3955,16.4606,16.3874,16.4444,1136200.0
2010-09-17 15:00:00,20.2,20.21,20.16,20.16,1062200.0,16.4362,16.4444,16.4037,16.4037,1062200.0
2010-09-17 15:30:00,20.16,20.18,20.15,20.18,3091400.0,16.4037,16.42,16.3955,16.42,3091400.0
2010-09-20 09:30:00,20.23,20.29,20.16,20.27,1336000.0,16.4606,16.5095,16.4037,16.4932,1336000.0
2010-09-20 10:00:00,20.28,20.44,20.23,20.42,1684800.0,16.5013,16.6315,16.4606,16.6152,1684800.0
2010-09-20 10:30:00,20.42,20.5,20.38,20.5,1567400.0,16.6152,16.6803,16.5827,16.6803,1567400.0
2010-09-20 11:00:00,20.5,20.5,20.43,20.43,1114800.0,16.6803,16.6803,16.6234,16.6234,1114800.0
2010-09-20 11:30:00,20.43,20.47,20.42,20.43,393800.0,16.6234,16.6559,16.6152,16.6234,393800.0
2010-09-20 12:00:00,20.43,20.44,20.36,20.37,538000.0,16.6234,16.6315,16.5664,16.5746,538000.0
2010-09-20 12:30:00,20.36,20.43,20.35,20.42,651400.0,16.5664,16.6234,16.5583,16.6152,651400.0
2010-09-20 13:00:00,20.43,20.44,20.39,20.43,328200.0,16.6234,16.6315,16.5908,16.6234,328200.0
2010-09-20 13:30:00,20.43,20.46,20.42,20.44,402800.0,16.6234,16.6478,16.6152,16.6315,402800.0
2010-09-20 14:00:00,20.44,20.48,20.43,20.48,424000.0,16.6315,16.6641,16.6234,16.6641,424000.0
2010-09-20 14:30:00,20.48,20.54,20.48,20.52,912400.0,16.6641,16.7129,16.6641,16.6966,912400.0
2010-09-20 15:00:00,20.52,20.56,20.5,20.53,1312000.0,16.6966,16.7292,16.6803,16.7047,1312000.0
2010-09-20 15:30:00,20.54,20.59,20.52,20.56,2220200.0,16.7129,16.7536,16.6966,16.7292,2220200.0
2010-09-21 09:30:00,20.57,20.58,20.34,20.36,2231000.0,16.7373,16.7454,16.5501,16.5664,2231000.0
2010-09-21 10:00:00,20.36,20.43,20.32,20.37,2165200.0,16.5664,16.6234,16.5339,16.5746,2165200.0
2010-09-21 10:30:00,20.38,20.43,20.37,20.39,540400.0,16.5827,16.6234,16.5746,16.5908,540400.0
2010-09-21 11:00:00,20.39,20.43,20.32,20.32,1156200.0,16.5908,16.6234,16.5339,16.5339,1156200.0
2010-09-21 11:30:00,20.32,20.33,20.25,20.31,1384200.0,16.5339,16.542,16.4769,16.5257,1384200.0
2010-09-21 12:00:00,20.31,20.35,20.3,20.3,637000.0,16.5257,16.5583,16.5176,16.5176,637000.0
2010-09-21 12:30:00,20.3,20.32,20.29,20.31,440200.0,16.5176,16.5339,16.5095,16.5257,440200.0
2010-09-21 13:00:00,20.31,20.31,20.27,20.28,461200.0,16.5257,16.5257,16.4932,16.5013,461200.0
2010-09-21 13:30:00,20.28,20.32,20.23,20.31,1590600.0,16.5013,16.5339,16.4606,16.5257,1590600.0
2010-09-21 14:00:00,20.31,20.5,20.3,20.41,3584800.0,16.5257,16.6803,16.5176,16.6071,3584800.0
2010-09-21 14:30:00,20.41,20.55,20.39,20.43,2975200.0,16.6071,16.721,16.5908,16.6234,2975200.0
2010-09-21 15:00:00,20.42,20.46,20.36,20.41,2269600.0,16.6152,16.6478,16.5664,16.6071,2269600.0
2010-09-21 15:30:00,20.41,20.41,20.27,20.34,3668000.0,16.6071,16.6071,16.4932,16.5501,3668000.0
2010-09-22 09:30:00,20.35,20.5,20.29,20.4,2559600.0,16.5583,16.6803,16.5095,16.599,2559600.0
2010-09-22 10:00:00,20.4,20.4,20.22,20.25,2849000.0,16.599,16.599,16.4525,16.4769,2849000.0
2010-09-22 10:30:00,20.25,20.32,20.22,20.28,2164400.0,16.4769,16.5339,16.4525,16.5013,2164400.0
2010-09-22 11:00:00,20.29,20.29,20.18,20.22,617600.0,16.5095,16.5095,16.42,16.4525,617600.0
2010-09-22 11:30:00,20.22,20.22,20.15,20.21,2334000.0,16.4525,16.4525,16.3955,16.4444,2334000.0
2010-09-22 12:00:00,20.22,20.24,20.18,20.22,927800.0,16.4525,16.4688,16.42,16.4525,927800.0
2010-09-22 12:30:00,20.22,20.23,20.18,20.19,289000.0,16.4525,16.4606,16.42,16.4281,289000.0
2010-09-22 13:00:00,20.18,20.2,20.13,20.19,454000.0,16.42,16.4362,16.3793,16.4281,454000.0
2010-09-22 13:30:00,20.19,20.21,20.18,20.19,1210800.0,16.4281,16.4444,16.42,16.4281,1210800.0
2010-09-22 14:00:00,20.18,20.22,20.17,20.22,470600.0,16.42,16.4525,16.4118,16.4525,470600.0
2010-09-22 14:30:00,20.22,20.3,20.22,20.29,471800.0,16.4525,16.5176,16.4525,16.5095,471800.0
2010-09-22 15:00:00,20.29,20.29,20.24,20.25,685800.0,16.5095,16.5095,16.4688,16.4769,685800.0
2010-09-22 15:30:00,20.25,20.3,20.24,20.28,3677800.0,16.4769,16.5176,16.4688,16.5013,3677800.0
2010-09-23 09:30:00,20.12,20.28,20.05,20.2,1882400.0,16.3711,16.5013,16.3142,16.4362,1882400.0
2010-09-23 10:00:00,20.2,20.39,20.2,20.39,1309600.0,16.4362,16.5908,16.4362,16.5908,1309600.0
2010-09-23 10:30:00,20.39,20.48,20.37,20.38,1416000.0,16.5908,16.6641,16.5746,16.5827,1416000.0
2010-09-23 11:00:00,20.38,20.5,20.36,20.5,833400.0,16.5827,16.6803,16.5664,16.6803,833400.0
2010-09-23 11:30:00,20.5,20.58,20.49,20.57,1666800.0,16.6803,16.7454,16.6722,16.7373,1666800.0
2010-09-23 12:00:00,20.57,20.57,20.49,20.5,1108400.0,16.7373,16.7373,16.6722,16.6803,1108400.0
2010-09-23 12:30:00,20.5,20.54,20.48,20.53,637800.0,16.6803,16.7129,16.6641,16.7047,637800.0
2010-09-23 13:00:00,20.52,20.55,20.5,20.53,409800.0,16.6966,16.721,16.6803,16.7047,409800.0
2010-09-23 13:30:00,20.53,20.56,20.49,20.52,695600.0,16.7047,16.7292,16.6722,16.6966,695600.0
2010-09-23 14:00:00,20.52,20.57,20.51,20.54,1071800.0,16.6966,16.7373,16.6885,16.7129,1071800.0
2010-09-23 14:30:00,20.55,20.56,20.42,20.43,1189200.0,16.721,16.7292,16.6152,16.6234,1189200.0
2010-09-23 15:00:00,20.43,20.45,20.35,20.35,2482200.0,16.6234,16.6397,16.5583,16.5583,2482200.0
2010-09-23 15:30:00,20.35,20.36,20.28,20.34,4670600.0,16.5583,16.5664,16.5013,16.5501,4670600.0
2010-09-24 09:30:00,20.67,20.73,20.54,20.69,1856200.0,16.8187,16.8675,16.7129,16.8349,1856200.0
2010-09-24 10:00:00,20.68,20.78,20.65,20.76,2364000.0,16.8268,16.9082,16.8024,16.8919,2364000.0
2010-09-24 10:30:00,20.77,20.82,20.74,20.81,1492000.0,16.9,16.9407,16.8756,16.9326,1492000.0
2010-09-24 11:00:00,20.81,20.84,20.79,20.82,927400.0,16.9326,16.957,16.9163,16.9407,927400.0
2010-09-24 11:30:00,20.82,20.83,20.75,20.77,663600.0,16.9407,16.9488,16.8838,16.9,663600.0
2010-09-24 12:00:00,20.77,20.8,20.75,20.8,826800.0,16.9,16.9244,16.8838,16.9244,826800.0
2010-09-24 12:30:00,20.8,20.89,20.8,20.88,1938800.0,16.9244,16.9977,16.9244,16.9895,1938800.0
2010-09-24 13:00:00,20.88,20.91,20.85,20.91,572400.0,16.9895,17.0139,16.9651,17.0139,572400.0
2010-09-24 13:30:00,20.91,20.93,20.87,20.87,651200.0,17.0139,17.0302,16.9814,16.9814,651200.0
2010-09-24 14:00:00,20.87,20.89,20.83,20.84,1147000.0,16.9814,16.9977,16.9488,16.957,1147000.0
2010-09-24 14:30:00,20.84,20.88,20.84,20.86,606200.0,16.957,16.9895,16.957,16.9733,606200.0
2010-09-24 15:00:00,20.86,20.9,20.85,20.86,1086600.0,16.9733,17.0058,16.9651,16.9733,1086600.0
2010-09-24 15:30:00,20.86,20.91,20.85,20.89,4191200.0,16.9733,17.0139,16.9651,16.9977,4191200.0
2010-09-27 09:30:00,20.88,21.03,20.8,20.84,1190800.0,16.9895,17.1116,16.9244,16.957,1190800.0
2010-09-27 10:00:00,20.83,20.9,20.81,20.89,960600.0,16.9488,17.0058,16.9326,16.9977,960600.0
2010-09-27 10:30:00,20.88,20.88,20.81,20.84,434400.0,16.9895,16.9895,16.9326,16.957,434400.0
2010-09-27 11:00:00,20.84,20.84,20.73,20.79,417000.0,16.957,16.957,16.8675,16.9163,417000.0
2010-09-27 11:30:00,20.79,20.86,20.77,20.85,320600.0,16.9163,16.9733,16.9,16.9651,320600.0
2010-09-27 12:00:00,20.85,20.88,20.79,20.81,466000.0,16.9651,16.9895,16.9163,16.9326,466000.0
2010-09-27 12:30:00,20.81,20.81,20.77,20.78,341000.0,16.9326,16.9326,16.9,16.9082,341000.0
2010-09-27 13:00:00,20.78,20.8,20.75,20.79,211200.0,16.9082,16.9244,16.8838,16.9163,211200.0
2010-09-27 13:30:00,20.79,20.89,20.79,20.88,355600.0,16.9163,16.9977,16.9163,16.9895,355600.0
2010-09-27 14:00:00,20.88,20.93,20.86,20.92,269600.0,16.9895,17.0302,16.9733,17.0221,269600.0
2010-09-27 14:30:00,20.93,20.93,20.88,20.89,265200.0,17.0302,17.0302,16.9895,16.9977,265200.0
2010-09-27 15:00:00,20.88,20.9,20.86,20.88,347000.0,16.9895,17.0058,16.9733,16.9895,347000.0
2010-09-27 15:30:00,20.88,20.88,20.79,20.82,1162400.0,16.9895,16.9895,16.9163,16.9407,1162400.0
2010-09-28 09:30:00,20.86,20.93,20.64,20.75,2358400.0,16.9733,17.0302,16.7942,16.8838,2358400.0
2010-09-28 10:00:00,20.74,20.77,20.55,20.7,2786600.0,16.8756,16.9,16.721,16.8431,2786600.0
2010-09-28 10:30:00,20.7,20.82,20.7,20.81,611400.0,16.8431,16.9407,16.8431,16.9326,611400.0
2010-09-28 11:00:00,20.82,20.89,20.77,20.86,630000.0,16.9407,16.9977,16.9,16.9733,630000.0
2010-09-28 11:30:00,20.87,20.93,20.85,20.88,722200.0,16.9814,17.0302,16.9651,16.9895,722200.0
2010-09-28 12:00:00,20.88,20.96,20.83,20.93,429800.0,16.9895,17.0546,16.9488,17.0302,429800.0
2010-09-28 12:30:00,20.93,20.98,20.91,20.97,310200.0,17.0302,17.0709,17.0139,17.0628,310200.0
2010-09-28 13:00:00,20.97,20.98,20.89,20.95,315400.0,17.0628,17.0709,16.9977,17.0465,315400.0
2010-09-28 13:30:00,20.96,21.06,20.96,21.06,604600.0,17.0546,17.136,17.0546,17.136,604600.0
2010-09-28 14:00:00,21.06,21.07,20.99,20.99,780400.0,17.136,17.1441,17.079,17.079,780400.0
2010-09-28 14:30:00,20.99,21.02,20.89,20.93,1194600.0,17.079,17.1034,16.9977,17.0302,1194600.0
2010-09-28 15:00:00,20.93,21.02,20.91,20.99,1028600.0,17.0302,17.1034,17.0139,17.079,1028600.0
2010-09-28 15:30:00,20.99,21.13,20.99,21.09,2656200.0,17.079,17.193,17.079,17.1604,2656200.0
2010-09-29 09:30:00,21.0,21.11,20.93,20.99,1551800.0,17.0872,17.1767,17.0302,17.079,1551800.0
2010-09-29 10:00:00,20.98,21.06,20.91,20.96,1449800.0,17.0709,17.136,17.0139,17.0546,1449800.0
2010-09-29 10:30:00,20.96,21.04,20.95,21.0,1841400.0,17.0546,17.1197,17.0465,17.0872,1841400.0
2010-09-29 11:00:00,21.0,21.08,21.0,21.06,1078600.0,17.0872,17.1523,17.0872,17.136,1078600.0
2010-09-29 11:30:00,21.06,21.11,21.06,21.09,372400.0,17.136,17.1767,17.136,17.1604,372400.0
2010-09-29 12:00:00,21.09,21.14,21.06,21.11,461200.0,17.1604,17.2011,17.136,17.1767,461200.0
2010-09-29 12:30:00,21.11,21.11,21.06,21.08,570400.0,17.1767,17.1767,17.136,17.1523,570400.0
2010-09-29 13:00:00,21.07,21.09,21.03,21.04,368000.0,17.1441,17.1604,17.1116,17.1197,368000.0
2010-09-29 13:30:00,21.04,21.1,21.0,21.09,777200.0,17.1197,17.1685,17.0872,17.1604,777200.0
2010-09-29 14:00:00,21.09,21.12,21.07,21.08,730000.0,17.1604,17.1848,17.1441,17.1523,730000.0
2010-09-29 14:30:00,21.08,21.13,21.07,21.1,585800.0,17.1523,17.193,17.1441,17.1685,585800.0
2010-09-29 15:00:00,21.1,21.1,20.95,21.02,1972000.0,17.1685,17.1685,17.0465,17.1034,1972000.0
2010-09-29 15:30:00,21.02,21.04,20.97,21.03,1496400.0,17.1034,17.1197,17.0628,17.1116,1496400.0
2010-09-30 09:30:00,21.18,21.23,20.95,21.1,2577400.0,17.2336,17.2743,17.0465,17.1685,2577400.0
2010-09-30 10:00:00,21.11,21.11,20.95,20.97,1416400.0,17.1767,17.1767,17.0465,17.0628,1416400.0
2010-09-30 10:30:00,20.97,21.07,20.86,20.86,2070800.0,17.0628,17.1441,16.9733,16.9733,2070800.0
2010-09-30 11:00:00,20.86,20.9,20.69,20.74,1997600.0,16.9733,17.0058,16.8349,16.8756,1997600.0
2010-09-30 11:30:00,20.74,20.84,20.72,20.8,1107800.0,16.8756,16.957,16.8593,16.9244,1107800.0
2010-09-30 12:00:00,20.79,20.8,20.7,20.75,598200.0,16.9163,16.9244,16.8431,16.8838,598200.0
2010-09-30 12:30:00,20.74,20.89,20.74,20.89,467000.0,16.8756,16.9977,16.8756,16.9977,467000.0
2010-09-30 13:00:00,20.89,20.98,20.86,20.98,1188800.0,16.9977,17.0709,16.9733,17.0709,1188800.0
2010-09-30 13:30:00,20.98,20.99,20.92,20.93,269400.0,17.0709,17.079,17.0221,17.0302,269400.0
2010-09-30 14:00:00,20.95,20.95,20.87,20.94,361800.0,17.0465,17.0465,16.9814,17.0384,361800.0
2010-09-30 14:30:00,20.94,21.03,20.93,20.98,405600.0,17.0384,17.1116,17.0302,17.0709,405600.0
2010-09-30 15:00:00,20.98,20.99,20.92,20.99,829000.0,17.0709,17.079,17.0221,17.079,829000.0
2010-09-30 15:30:00,20.99,21.0,20.89,20.91,2584800.0,17.079,17.0872,16.9977,17.0139,2584800.0
2010-10-01 09:30:00,21.0,21.25,21.0,21.1,2066600.0,17.0872,17.2906,17.0872,17.1685,2066600.0
2010-10-01 10:00:00,21.1,21.14,20.84,20.93,3615600.0,17.1685,17.2011,16.957,17.0302,3615600.0
2010-10-01 10:30:00,20.93,20.98,20.86,20.94,1825200.0,17.0302,17.0709,16.9733,17.0384,1825200.0
2010-10-01 11:00:00,20.94,20.97,20.88,20.89,979200.0,17.0384,17.0628,16.9895,16.9977,979200.0
2010-10-01 11:30:00,20.89,21.03,20.89,20.99,824200.0,16.9977,17.1116,16.9977,17.079,824200.0
2010-10-01 12:00:00,21.0,21.0,20.95,20.97,269200.0,17.0872,17.0872,17.0465,17.0628,269200.0
2010-10-01 12:30:00,20.97,20.97,20.92,20.97,511600.0,17.0628,17.0628,17.0221,17.0628,511600.0
2010-10-01 13:00:00,20.97,21.02,20.95,20.97,881600.0,17.0628,17.1034,17.0465,17.0628,881600.0
2010-10-01 13:30:00,20.98,20.98,20.86,20.92,1190200.0,17.0709,17.0709,16.9733,17.0221,1190200.0
2010-10-01 14:00:00,20.92,20.98,20.92,20.96,581000.0,17.0221,17.0709,17.0221,17.0546,581000.0
2010-10-01 14:30:00,20.97,20.99,20.95,20.98,564400.0,17.0628,17.079,17.0465,17.0709,564400.0
2010-10-01 15:00:00,20.98,21.01,20.96,20.97,917400.0,17.0709,17.0953,17.0546,17.0628,917400.0
2010-10-01 15:30:00,20.97,21.0,20.95,20.99,1948600.0,17.0628,17.0872,17.0465,17.079,1948600.0
2010-10-04 09:30:00,20.97,21.0,20.8,20.82,1726000.0,17.0628,17.0872,16.9244,16.9407,1726000.0
2010-10-04 10:00:00,20.82,20.99,20.75,20.92,1559200.0,16.9407,17.079,16.8838,17.0221,1559200.0
2010-10-04 10:30:00,20.92,20.96,20.86,20.89,942800.0,17.0221,17.0546,16.9733,16.9977,942800.0
2010-10-04 11:00:00,20.89,20.89,20.63,20.68,2250200.0,16.9977,16.9977,16.7861,16.8268,2250200.0
2010-10-04 11:30:00,20.68,20.75,20.65,20.65,699400.0,16.8268,16.8838,16.8024,16.8024,699400.0
2010-10-04 12:00:00,20.65,20.68,20.6,20.66,1536400.0,16.8024,16.8268,16.7617,16.8105,1536400.0
2010-10-04 12:30:00,20.66,20.71,20.65,20.71,298600.0,16.8105,16.8512,16.8024,16.8512,298600.0
2010-10-04 13:00:00,20.72,20.79,20.7,20.76,814200.0,16.8593,16.9163,16.8431,16.8919,814200.0
2010-10-04 13:30:00,20.76,20.77,20.73,20.77,548000.0,16.8919,16.9,16.8675,16.9,548000.0
2010-10-04 14:00:00,20.77,20.79,20.72,20.75,592400.0,16.9,16.9163,16.8593,16.8838,592400.0
2010-10-04 14:30:00,20.74,20.82,20.73,20.79,734600.0,16.8756,16.9407,16.8675,16.9163,734600.0
2010-10-04 15:00:00,20.79,20.84,20.77,20.8,801800.0,16.9163,16.957,16.9,16.9244,801800.0
2010-10-04 15:30:00,20.8,20.81,20.75,20.8,2786800.0,16.9244,16.9326,16.8838,16.9244,2786800.0
2010-10-05 09:30:00,20.88,21.09,20.87,21.01,1253400.0,16.9895,17.1604,16.9814,17.0953,1253400.0
2010-10-05 10:00:00,21.02,21.09,20.96,21.09,1288600.0,17.1034,17.1604,17.0546,17.1604,1288600.0
2010-10-05 10:30:00,21.09,21.22,21.09,21.18,2619200.0,17.1604,17.2662,17.1604,17.2336,2619200.0
2010-10-05 11:00:00,21.18,21.23,21.15,21.15,609200.0,17.2336,17.2743,17.2092,17.2092,609200.0
2010-10-05 11:30:00,21.15,21.28,21.14,21.2,735000.0,17.2092,17.315,17.2011,17.2499,735000.0
2010-10-05 12:00:00,21.2,21.22,21.19,21.19,397400.0,17.2499,17.2662,17.2418,17.2418,397400.0
2010-10-05 12:30:00,21.2,21.22,21.18,21.2,653400.0,17.2499,17.2662,17.2336,17.2499,653400.0
2010-10-05 13:00:00,21.2,21.26,21.19,21.22,1587400.0,17.2499,17.2987,17.2418,17.2662,1587400.0
2010-10-05 13:30:00,21.22,21.23,21.16,21.18,1125200.0,17.2662,17.2743,17.2174,17.2336,1125200.0
2010-10-05 14:00:00,21.18,21.2,21.17,21.19,916600.0,17.2336,17.2499,17.2255,17.2418,916600.0
2010-10-05 14:30:00,21.2,21.22,21.14,21.16,2381600.0,17.2499,17.2662,17.2011,17.2174,2381600.0
2010-10-05 15:00:00,21.16,21.16,21.13,21.13,4260000.0,17.2174,17.2174,17.193,17.193,4260000.0
2010-10-05 15:30:00,21.13,21.14,21.1,21.1,3102400.0,17.193,17.2011,17.1685,17.1685,3102400.0
2010-10-06 09:30:00,21.07,21.16,20.98,21.06,2832600.0,17.1441,17.2174,17.0709,17.136,2832600.0
2010-10-06 10:00:00,21.06,21.11,20.9,20.93,2625000.0,17.136,17.1767,17.0058,17.0302,2625000.0
2010-10-06 10:30:00,20.93,20.93,20.86,20.93,897200.0,17.0302,17.0302,16.9733,17.0302,897200.0
2010-10-06 11:00:00,20.93,20.96,20.88,20.96,957200.0,17.0302,17.0546,16.9895,17.0546,957200.0
2010-10-06 11:30:00,20.96,21.03,20.96,20.98,730200.0,17.0546,17.1116,17.0546,17.0709,730200.0
2010-10-06 12:00:00,20.98,21.02,20.96,20.97,470800.0,17.0709,17.1034,17.0546,17.0628,470800.0
2010-10-06 12:30:00,20.97,20.99,20.92,20.94,489000.0,17.0628,17.079,17.0221,17.0384,489000.0
2010-10-06 13:00:00,20.94,20.94,20.87,20.92,684600.0,17.0384,17.0384,16.9814,17.0221,684600.0
2010-10-06 13:30:00,20.91,20.93,20.88,20.92,716000.0,17.0139,17.0302,16.9895,17.0221,716000.0
2010-10-06 14:00:00,20.92,20.96,20.9,20.95,828400.0,17.0221,17.0546,17.0058,17.0465,828400.0
2010-10-06 14:30:00,20.95,21.04,20.94,21.02,1846400.0,17.0465,17.1197,17.0384,17.1034,1846400.0
2010-10-06 15:00:00,21.02,21.03,20.96,21.0,882800.0,17.1034,17.1116,17.0546,17.0872,882800.0
2010-10-06 15:30:00,21.0,21.04,20.96,21.04,3068400.0,17.0872,17.1197,17.0546,17.1197,3068400.0
2010-10-07 09:30:00,21.18,21.23,20.95,21.08,3888600.0,17.2336,17.2743,17.0465,17.1523,3888600.0
2010-10-07 10:00:00,21.08,21.23,21.06,21.21,1650200.0,17.1523,17.2743,17.136,17.258,1650200.0
2010-10-07 10:30:00,21.21,21.23,21.11,21.12,1191800.0,17.258,17.2743,17.1767,17.1848,1191800.0
2010-10-07 11:00:00,21.11,21.14,21.07,21.11,805600.0,17.1767,17.2011,17.1441,17.1767,805600.0
2010-10-07 11:30:00,21.1,21.14,21.07,21.1,788400.0,17.1685,17.2011,17.1441,17.1685,788400.0
2010-10-07 12:00:00,21.1,21.11,20.98,20.98,1144600.0,17.1685,17.1767,17.0709,17.0709,1144600.0
2010-10-07 12:30:00,20.97,21.0,20.91,21.0,1092800.0,17.0628,17.0872,17.0139,17.0872,1092800.0
2010-10-07 13:00:00,21.0,21.07,20.98,21.05,727600.0,17.0872,17.1441,17.0709,17.1279,727600.0
2010-10-07 13:30:00,21.05,21.12,21.0,21.1,827600.0,17.1279,17.1848,17.0872,17.1685,827600.0
2010-10-07 14:00:00,21.1,21.17,21.07,21.14,1217600.0,17.1685,17.2255,17.1441,17.2011,1217600.0
2010-10-07 14:30:00,21.14,21.15,21.1,21.15,769600.0,17.2011,17.2092,17.1685,17.2092,769600.0
2010-10-07 15:00:00,21.15,21.18,21.13,21.15,995000.0,17.2092,17.2336,17.193,17.2092,995000.0
2010-10-07 15:30:00,21.15,21.19,21.13,21.19,1758800.0,17.2092,17.2418,17.193,17.2418,1758800.0
2010-10-08 09:30:00,21.18,21.44,21.13,21.42,1220600.0,17.2336,17.4452,17.193,17.4289,1220600.0
2010-10-08 10:00:00,21.42,21.42,21.16,21.18,1863000.0,17.4289,17.4289,17.2174,17.2336,1863000.0
2010-10-08 10:30:00,21.18,21.32,21.17,21.31,852400.0,17.2336,17.3475,17.2255,17.3394,852400.0
2010-10-08 11:00:00,21.31,21.39,21.27,21.38,518200.0,17.3394,17.4045,17.3069,17.3964,518200.0
2010-10-08 11:30:00,21.39,21.46,21.38,21.45,930600.0,17.4045,17.4615,17.3964,17.4533,930600.0
2010-10-08 12:00:00,21.45,21.45,21.37,21.4,402600.0,17.4533,17.4533,17.3882,17.4126,402600.0
2010-10-08 12:30:00,21.41,21.47,21.4,21.45,721000.0,17.4208,17.4696,17.4126,17.4533,721000.0
2010-10-08 13:00:00,21.45,21.51,21.41,21.5,1116400.0,17.4533,17.5021,17.4208,17.494,1116400.0
2010-10-08 13:30:00,21.5,21.5,21.4,21.42,1738800.0,17.494,17.494,17.4126,17.4289,1738800.0
2010-10-08 14:00:00,21.42,21.45,21.38,21.41,1680600.0,17.4289,17.4533,17.3964,17.4208,1680600.0
2010-10-08 14:30:00,21.41,21.46,21.41,21.43,1605000.0,17.4208,17.4615,17.4208,17.4371,1605000.0
2010-10-08 15:00:00,21.43,21.52,21.42,21.46,1183200.0,17.4371,17.5103,17.4289,17.4615,1183200.0
2010-10-08 15:30:00,21.46,21.53,21.42,21.43,2278200.0,17.4615,17.5184,17.4289,17.4371,2278200.0
2010-10-11 09:30:00,21.58,21.65,21.49,21.57,2753000.0,17.5591,17.6161,17.4859,17.551,2753000.0
2010-10-11 10:00:00,21.58,21.78,21.57,21.78,2464600.0,17.5591,17.7218,17.551,17.7218,2464600.0
2010-10-11 10:30:00,21.78,21.8,21.57,21.65,3402000.0,17.7218,17.7381,17.551,17.6161,3402000.0
2010-10-11 11:00:00,21.65,21.67,21.61,21.66,597600.0,17.6161,17.6323,17.5835,17.6242,597600.0
2010-10-11 11:30:00,21.66,21.74,21.65,21.74,1165000.0,17.6242,17.6893,17.6161,17.6893,1165000.0
2010-10-11 12:00:00,21.74,21.75,21.7,21.74,486000.0,17.6893,17.6974,17.6567,17.6893,486000.0
2010-10-11 12:30:00,21.74,21.77,21.73,21.75,513400.0,17.6893,17.7137,17.6812,17.6974,513400.0
2010-10-11 13:00:00,21.75,21.78,21.75,21.78,455400.0,17.6974,17.7218,17.6974,17.7218,455400.0
2010-10-11 13:30:00,21.78,21.81,21.77,21.81,791000.0,17.7218,17.7462,17.7137,17.7462,791000.0
2010-10-11 14:00:00,21.81,21.81,21.75,21.78,536400.0,17.7462,17.7462,17.6974,17.7218,536400.0
2010-10-11 14:30:00,21.79,21.79,21.75,21.75,977600.0,17.73,17.73,17.6974,17.6974,977600.0
2010-10-11 15:00:00,21.75,21.77,21.7,21.7,1268000.0,17.6974,17.7137,17.6567,17.6567,1268000.0
2010-10-11 15:30:00,21.7,21.71,21.64,21.67,1839800.0,17.6567,17.6649,17.6079,17.6323,1839800.0
2010-10-12 09:30:00,21.75,21.75,21.53,21.59,2359600.0,17.6974,17.6974,17.5184,17.5672,2359600.0
2010-10-12 10:00:00,21.59,21.68,21.56,21.67,1087400.0,17.5672,17.6405,17.5428,17.6323,1087400.0
2010-10-12 10:30:00,21.67,21.74,21.65,21.72,1163000.0,17.6323,17.6893,17.6161,17.673,1163000.0
2010-10-12 11:00:00,21.72,21.79,21.72,21.75,1863200.0,17.673,17.73,17.673,17.6974,1863200.0
2010-10-12 11:30:00,21.75,21.75,21.67,21.74,2034000.0,17.6974,17.6974,17.6323,17.6893,2034000.0
2010-10-12 12:00:00,21.74,21.78,21.72,21.73,1312800.0,17.6893,17.7218,17.673,17.6812,1312800.0
2010-10-12 12:30:00,21.73,21.74,21.71,21.72,286200.0,17.6812,17.6893,17.6649,17.673,286200.0
2010-10-12 13:00:00,21.72,21.77,21.71,21.77,394000.0,17.673,17.7137,17.6649,17.7137,394000.0
2010-10-12 13:30:00,21.77,21.8,21.77,21.8,913000.0,17.7137,17.7381,17.7137,17.7381,913000.0
2010-10-12 14:00:00,21.8,21.93,21.76,21.87,3001200.0,17.7381,17.8439,17.7056,17.7951,3001200.0
2010-10-12 14:30:00,21.87,21.89,21.76,21.89,2064400.0,17.7951,17.8113,17.7056,17.8113,2064400.0
2010-10-12 15:00:00,21.88,21.95,21.83,21.95,1910000.0,17.8032,17.8602,17.7625,17.8602,1910000.0
2010-10-12 15:30:00,21.95,21.96,21.9,21.91,2946200.0,17.8602,17.8683,17.8195,17.8276,2946200.0
2010-10-13 09:30:00,22.03,22.09,21.92,21.99,3300600.0,17.9253,17.9741,17.8358,17.8927,3300600.0
2010-10-13 10:00:00,21.99,22.02,21.84,21.85,3052400.0,17.8927,17.9171,17.7707,17.7788,3052400.0
2010-10-13 10:30:00,21.85,21.93,21.79,21.93,2388200.0,17.7788,17.8439,17.73,17.8439,2388200.0
2010-10-13 11:00:00,21.93,22.03,21.92,21.94,2119800.0,17.8439,17.9253,17.8358,17.852,2119800.0
2010-10-13 11:30:00,21.94,21.99,21.94,21.97,808200.0,17.852,17.8927,17.852,17.8764,808200.0
2010-10-13 12:00:00,21.97,22.08,21.97,22.08,710000.0,17.8764,17.9659,17.8764,17.9659,710000.0
2010-10-13 12:30:00,22.08,22.08,22.01,22.01,979400.0,17.9659,17.9659,17.909,17.909,979400.0
2010-10-13 13:00:00,22.01,22.08,22.0,22.05,944200.0,17.909,17.9659,17.9008,17.9415,944200.0
2010-10-13 13:30:00,22.05,22.1,22.05,22.07,1028400.0,17.9415,17.9822,17.9415,17.9578,1028400.0
2010-10-13 14:00:00,22.07,22.14,22.07,22.09,1104800.0,17.9578,18.0148,17.9578,17.9741,1104800.0
2010-10-13 14:30:00,22.09,22.11,22.02,22.05,1820000.0,17.9741,17.9904,17.9171,17.9415,1820000.0
2010-10-13 15:00:00,22.05,22.06,21.91,21.93,4275400.0,17.9415,17.9497,17.8276,17.8439,4275400.0
2010-10-13 15:30:00,21.92,21.97,21.84,21.88,4778600.0,17.8358,17.8764,17.7707,17.8032,4778600.0
2010-10-14 09:30:00,21.82,21.9,21.72,21.77,1430400.0,17.7544,17.8195,17.673,17.7137,1430400.0
2010-10-14 10:00:00,21.77,21.91,21.77,21.86,1640000.0,17.7137,17.8276,17.7137,17.7869,1640000.0
2010-10-14 10:30:00,21.86,21.95,21.82,21.92,1200400.0,17.7869,17.8602,17.7544,17.8358,1200400.0
2010-10-14 11:00:00,21.92,21.92,21.86,21.88,858200.0,17.8358,17.8358,17.7869,17.8032,858200.0
2010-10-14 11:30:00,21.88,21.88,21.74,21.79,2141200.0,17.8032,17.8032,17.6893,17.73,2141200.0
2010-10-14 12:00:00,21.79,21.82,21.66,21.67,2455800.0,17.73,17.7544,17.6242,17.6323,2455800.0
2010-10-14 12:30:00,21.68,21.76,21.65,21.75,1173200.0,17.6405,17.7056,17.6161,17.6974,1173200.0
2010-10-14 13:00:00,21.75,21.78,21.66,21.68,2221000.0,17.6974,17.7218,17.6242,17.6405,2221000.0
2010-10-14 13:30:00,21.68,21.74,21.66,21.73,1258800.0,17.6405,17.6893,17.6242,17.6812,1258800.0
2010-10-14 14:00:00,21.72,21.72,21.66,21.68,512000.0,17.673,17.673,17.6242,17.6405,512000.0
2010-10-14 14:30:00,21.68,21.69,21.62,21.63,885000.0,17.6405,17.6486,17.5917,17.5998,885000.0
2010-10-14 15:00:00,21.63,21.71,21.61,21.68,2185800.0,17.5998,17.6649,17.5835,17.6405,2185800.0
2010-10-14 15:30:00,21.68,21.79,21.67,21.79,3286600.0,17.6405,17.73,17.6323,17.73,3286600.0
2010-10-15 09:30:00,21.88,22.02,21.77,21.84,2426800.0,17.8032,17.9171,17.7137,17.7707,2426800.0
2010-10-15 10:00:00,21.84,21.9,21.68,21.72,3020600.0,17.7707,17.8195,17.6405,17.673,3020600.0
2010-10-15 10:30:00,21.72,21.92,21.67,21.86,1782200.0,17.673,17.8358,17.6323,17.7869,1782200.0
2010-10-15 11:00:00,21.86,22.02,21.86,21.97,2373400.0,17.7869,17.9171,17.7869,17.8764,2373400.0
2010-10-15 11:30:00,21.97,22.05,21.82,21.84,2532000.0,17.8764,17.9415,17.7544,17.7707,2532000.0
2010-10-15 12:00:00,21.86,22.0,21.82,21.98,2012600.0,17.7869,17.9008,17.7544,17.8846,2012600.0
2010-10-15 12:30:00,21.99,22.01,21.94,21.96,1050800.0,17.8927,17.909,17.852,17.8683,1050800.0
2010-10-15 13:00:00,21.96,21.98,21.93,21.98,739000.0,17.8683,17.8846,17.8439,17.8846,739000.0
2010-10-15 13:30:00,21.98,22.0,21.92,21.95,1052800.0,17.8846,17.9008,17.8358,17.8602,1052800.0
2010-10-15 14:00:00,21.95,21.99,21.9,21.99,1317800.0,17.8602,17.8927,17.8195,17.8927,1317800.0
2010-10-15 14:30:00,21.99,22.0,21.95,21.98,1550800.0,17.8927,17.9008,17.8602,17.8846,1550800.0
2010-10-15 15:00:00,21.98,21.98,21.91,21.94,2314400.0,17.8846,17.8846,17.8276,17.852,2314400.0
2010-10-15 15:30:00,21.94,22.0,21.92,22.0,3001000.0,17.852,17.9008,17.8358,17.9008,3001000.0
2010-10-18 09:30:00,21.99,22.09,21.95,21.98,1087600.0,17.8927,17.9741,17.8602,17.8846,1087600.0
2010-10-18 10:00:00,21.99,22.06,21.93,21.98,583400.0,17.8927,17.9497,17.8439,17.8846,583400.0
2010-10-18 10:30:00,21.97,22.0,21.94,21.98,1054400.0,17.8764,17.9008,17.852,17.8846,1054400.0
2010-10-18 11:00:00,21.98,21.98,21.8,21.9,1671400.0,17.8846,17.8846,17.7381,17.8195,1671400.0
2010-10-18 11:30:00,21.9,21.95,21.88,21.93,810000.0,17.8195,17.8602,17.8032,17.8439,810000.0
2010-10-18 12:00:00,21.93,21.96,21.91,21.91,405400.0,17.8439,17.8683,17.8276,17.8276,405400.0
2010-10-18 12:30:00,21.91,21.95,21.89,21.91,366800.0,17.8276,17.8602,17.8113,17.8276,366800.0
2010-10-18 13:00:00,21.91,21.95,21.9,21.93,232200.0,17.8276,17.8602,17.8195,17.8439,232200.0
2010-10-18 13:30:00,21.93,21.97,21.92,21.95,380800.0,17.8439,17.8764,17.8358,17.8602,380800.0
2010-10-18 14:00:00,21.95,21.99,21.92,21.98,328400.0,17.8602,17.8927,17.8358,17.8846,328400.0
2010-10-18 14:30:00,21.98,22.0,21.97,22.0,573000.0,17.8846,17.9008,17.8764,17.9008,573000.0
2010-10-18 15:00:00,22.0,22.05,21.99,22.0,793400.0,17.9008,17.9415,17.8927,17.9008,793400.0
2010-10-18 15:30:00,22.0,22.03,21.99,22.0,1003200.0,17.9008,17.9253,17.8927,17.9008,1003200.0
2010-10-19 09:30:00,21.75,21.75,21.58,21.63,1691000.0,17.6974,17.6974,17.5591,17.5998,1691000.0
2010-10-19 10:00:00,21.63,21.85,21.6,21.78,2361200.0,17.5998,17.7788,17.5754,17.7218,2361200.0
2010-10-19 10:30:00,21.78,21.8,21.68,21.71,1424000.0,17.7218,17.7381,17.6405,17.6649,1424000.0
2010-10-19 11:00:00,21.71,21.72,21.57,21.6,2545800.0,17.6649,17.673,17.551,17.5754,2545800.0
2010-10-19 11:30:00,21.6,21.75,21.6,21.73,1307200.0,17.5754,17.6974,17.5754,17.6812,1307200.0
2010-10-19 12:00:00,21.73,21.76,21.69,21.69,830800.0,17.6812,17.7056,17.6486,17.6486,830800.0
2010-10-19 12:30:00,21.7,21.7,21.6,21.65,1663200.0,17.6567,17.6567,17.5754,17.6161,1663200.0
2010-10-19 13:00:00,21.65,21.67,21.56,21.56,1444000.0,17.6161,17.6323,17.5428,17.5428,1444000.0
2010-10-19 13:30:00,21.56,21.57,21.46,21.48,1863800.0,17.5428,17.551,17.4615,17.4777,1863800.0
2010-10-19 14:00:00,21.47,21.5,21.34,21.4,4580200.0,17.4696,17.494,17.3638,17.4126,4580200.0
2010-10-19 14:30:00,21.4,21.5,21.39,21.45,2447800.0,17.4126,17.494,17.4045,17.4533,2447800.0
2010-10-19 15:00:00,21.45,21.47,21.32,21.33,2159800.0,17.4533,17.4696,17.3475,17.3557,2159800.0
2010-10-19 15:30:00,21.33,21.45,21.31,21.42,3334200.0,17.3557,17.4533,17.3394,17.4289,3334200.0
2010-10-20 09:30:00,21.47,21.65,21.47,21.58,1593400.0,17.4696,17.6161,17.4696,17.5591,1593400.0
2010-10-20 10:00:00,21.58,21.64,21.5,21.54,2640600.0,17.5591,17.6079,17.494,17.5266,2640600.0
2010-10-20 10:30:00,21.54,21.73,21.54,21.68,2003000.0,17.5266,17.6812,17.5266,17.6405,2003000.0
2010-10-20 11:00:00,21.68,21.7,21.62,21.69,1110600.0,17.6405,17.6567,17.5917,17.6486,1110600.0
2010-10-20 11:30:00,21.7,21.72,21.65,21.65,660600.0,17.6567,17.673,17.6161,17.6161,660600.0
2010-10-20 12:00:00,21.65,21.75,21.64,21.73,753400.0,17.6161,17.6974,17.6079,17.6812,753400.0
2010-10-20 12:30:00,21.73,21.73,21.67,21.68,626000.0,17.6812,17.6812,17.6323,17.6405,626000.0
2010-10-20 13:00:00,21.68,21.73,21.67,21.68,1070000.0,17.6405,17.6812,17.6323,17.6405,1070000.0
2010-10-20 13:30:00,21.68,21.7,21.61,21.65,976000.0,17.6405,17.6567,17.5835,17.6161,976000.0
2010-10-20 14:00:00,21.65,21.7,21.6,21.69,1629000.0,17.6161,17.6567,17.5754,17.6486,1629000.0
2010-10-20 14:30:00,21.69,21.72,21.64,21.68,630000.0,17.6486,17.673,17.6079,17.6405,630000.0
2010-10-20 15:00:00,21.68,21.7,21.63,21.7,756200.0,17.6405,17.6567,17.5998,17.6567,756200.0
2010-10-20 15:30:00,21.7,21.7,21.57,21.61,2593200.0,17.6567,17.6567,17.551,17.5835,2593200.0
2010-10-21 09:30:00,21.67,21.77,21.6,21.71,1365600.0,17.6323,17.7137,17.5754,17.6649,1365600.0
2010-10-21 10:00:00,21.71,21.86,21.64,21.79,2762000.0,17.6649,17.7869,17.6079,17.73,2762000.0
2010-10-21 10:30:00,21.79,21.84,21.79,21.83,1119200.0,17.73,17.7707,17.73,17.7625,1119200.0
2010-10-21 11:00:00,21.83,21.85,21.63,21.68,1847200.0,17.7625,17.7788,17.5998,17.6405,1847200.0
2010-10-21 11:30:00,21.67,21.7,21.56,21.68,2647000.0,17.6323,17.6567,17.5428,17.6405,2647000.0
2010-10-21 12:00:00,21.68,21.68,21.6,21.67,1178800.0,17.6405,17.6405,17.5754,17.6323,1178800.0
2010-10-21 12:30:00,21.67,21.67,21.49,21.55,1339000.0,17.6323,17.6323,17.4859,17.5347,1339000.0
2010-10-21 13:00:00,21.55,21.59,21.53,21.53,737800.0,17.5347,17.5672,17.5184,17.5184,737800.0
2010-10-21 13:30:00,21.54,21.54,21.32,21.33,2118400.0,17.5266,17.5266,17.3475,17.3557,2118400.0
2010-10-21 14:00:00,21.33,21.41,21.3,21.4,2598600.0,17.3557,17.4208,17.3313,17.4126,2598600.0
2010-10-21 14:30:00,21.4,21.45,21.39,21.43,1452600.0,17.4126,17.4533,17.4045,17.4371,1452600.0
2010-10-21 15:00:00,21.43,21.55,21.42,21.52,3339800.0,17.4371,17.5347,17.4289,17.5103,3339800.0
2010-10-21 15:30:00,21.52,21.54,21.45,21.5,2575000.0,17.5103,17.5266,17.4533,17.494,2575000.0
2010-10-22 09:30:00,21.53,21.66,21.46,21.5,2205400.0,17.5184,17.6242,17.4615,17.494,2205400.0
2010-10-22 10:00:00,21.51,21.59,21.48,21.59,1314600.0,17.5021,17.5672,17.4777,17.5672,1314600.0
2010-10-22 10:30:00,21.59,21.68,21.57,21.66,1470400.0,17.5672,17.6405,17.551,17.6242,1470400.0
2010-10-22 11:00:00,21.66,21.66,21.58,21.59,1012800.0,17.6242,17.6242,17.5591,17.5672,1012800.0
2010-10-22 11:30:00,21.59,21.68,21.59,21.62,1292800.0,17.5672,17.6405,17.5672,17.5917,1292800.0
2010-10-22 12:00:00,21.62,21.68,21.61,21.68,462600.0,17.5917,17.6405,17.5835,17.6405,462600.0
2010-10-22 12:30:00,21.68,21.7,21.65,21.66,598400.0,17.6405,17.6567,17.6161,17.6242,598400.0
2010-10-22 13:00:00,21.67,21.69,21.64,21.64,1060400.0,17.6323,17.6486,17.6079,17.6079,1060400.0
2010-10-22 13:30:00,21.64,21.64,21.61,21.62,1291400.0,17.6079,17.6079,17.5835,17.5917,1291400.0
2010-10-22 14:00:00,21.62,21.69,21.61,21.68,561200.0,17.5917,17.6486,17.5835,17.6405,561200.0
2010-10-22 14:30:00,21.68,21.68,21.63,21.64,819400.0,17.6405,17.6405,17.5998,17.6079,819400.0
2010-10-22 15:00:00,21.64,21.68,21.64,21.65,1143000.0,17.6079,17.6405,17.6079,17.6161,1143000.0
2010-10-22 15:30:00,21.65,21.67,21.63,21.66,2230400.0,17.6161,17.6323,17.5998,17.6242,2230400.0
2010-10-25 09:30:00,21.8,22.04,21.8,22.02,1727600.0,17.7381,17.9334,17.7381,17.9171,1727600.0
2010-10-25 10:00:00,22.02,22.08,21.97,21.97,1731800.0,17.9171,17.9659,17.8764,17.8764,1731800.0
2010-10-25 10:30:00,21.97,21.99,21.79,21.88,2382200.0,17.8764,17.8927,17.73,17.8032,2382200.0
2010-10-25 11:00:00,21.88,21.9,21.83,21.9,663200.0,17.8032,17.8195,17.7625,17.8195,663200.0
2010-10-25 11:30:00,21.9,21.93,21.88,21.91,448400.0,17.8195,17.8439,17.8032,17.8276,448400.0
2010-10-25 12:00:00,21.91,21.92,21.8,21.83,740000.0,17.8276,17.8358,17.7381,17.7625,740000.0
2010-10-25 12:30:00,21.83,21.88,21.81,21.86,743400.0,17.7625,17.8032,17.7462,17.7869,743400.0
2010-10-25 13:00:00,21.86,21.91,21.85,21.91,778000.0,17.7869,17.8276,17.7788,17.8276,778000.0
2010-10-25 13:30:00,21.91,21.92,21.88,21.89,274000.0,17.8276,17.8358,17.8032,17.8113,274000.0
2010-10-25 14:00:00,21.89,21.91,21.88,21.89,255800.0,17.8113,17.8276,17.8032,17.8113,255800.0
2010-10-25 14:30:00,21.89,21.91,21.83,21.86,802600.0,17.8113,17.8276,17.7625,17.7869,802600.0
2010-10-25 15:00:00,21.86,21.92,21.86,21.92,531400.0,17.7869,17.8358,17.7869,17.8358,531400.0
2010-10-25 15:30:00,21.91,21.92,21.79,21.8,2855600.0,17.8276,17.8358,17.73,17.7381,2855600.0
2010-10-26 09:30:00,21.7,21.79,21.57,21.78,2459800.0,17.6567,17.73,17.551,17.7218,2459800.0
2010-10-26 10:00:00,21.78,22.06,21.78,22.03,3930800.0,17.7218,17.9497,17.7218,17.9253,3930800.0
2010-10-26 10:30:00,22.03,22.05,21.9,22.01,2112600.0,17.9253,17.9415,17.8195,17.909,2112600.0
2010-10-26 11:00:00,22.0,22.04,21.88,21.99,1383400.0,17.9008,17.9334,17.8032,17.8927,1383400.0
2010-10-26 11:30:00,21.99,22.04,21.97,22.04,341400.0,17.8927,17.9334,17.8764,17.9334,341400.0
2010-10-26 12:00:00,22.05,22.09,22.03,22.07,538800.0,17.9415,17.9741,17.9253,17.9578,538800.0
2010-10-26 12:30:00,22.07,22.08,22.04,22.08,415600.0,17.9578,17.9659,17.9334,17.9659,415600.0
2010-10-26 13:00:00,22.08,22.16,22.08,22.11,1635600.0,17.9659,18.031,17.9659,17.9904,1635600.0
2010-10-26 13:30:00,22.11,22.12,22.02,22.03,942000.0,17.9904,17.9985,17.9171,17.9253,942000.0
2010-10-26 14:00:00,22.03,22.06,21.97,22.02,1141200.0,17.9253,17.9497,17.8764,17.9171,1141200.0
2010-10-26 14:30:00,22.03,22.06,22.0,22.02,647600.0,17.9253,17.9497,17.9008,17.9171,647600.0
2010-10-26 15:00:00,22.02,22.09,22.02,22.04,1524800.0,17.9171,17.9741,17.9171,17.9334,1524800.0
2010-10-26 15:30:00,22.04,22.05,21.99,22.0,1977400.0,17.9334,17.9415,17.8927,17.9008,1977400.0
2010-10-27 09:30:00,21.88,21.9,21.64,21.81,2993600.0,17.8032,17.8195,17.6079,17.7462,2993600.0
2010-10-27 10:00:00,21.82,21.86,21.62,21.64,3503000.0,17.7544,17.7869,17.5917,17.6079,3503000.0
2010-10-27 10:30:00,21.64,21.7,21.63,21.64,2047800.0,17.6079,17.6567,17.5998,17.6079,2047800.0
2010-10-27 11:00:00,21.64,21.64,21.53,21.55,1996400.0,17.6079,17.6079,17.5184,17.5347,1996400.0
2010-10-27 11:30:00,21.54,21.63,21.5,21.59,2596400.0,17.5266,17.5998,17.494,17.5672,2596400.0
2010-10-27 12:00:00,21.6,21.6,21.54,21.56,799600.0,17.5754,17.5754,17.5266,17.5428,799600.0
2010-10-27 12:30:00,21.56,21.58,21.5,21.55,1062000.0,17.5428,17.5591,17.494,17.5347,1062000.0
2010-10-27 13:00:00,21.56,21.6,21.5,21.59,693600.0,17.5428,17.5754,17.494,17.5672,693600.0
2010-10-27 13:30:00,21.59,21.62,21.55,21.61,696200.0,17.5672,17.5917,17.5347,17.5835,696200.0
2010-10-27 14:00:00,21.62,21.66,21.61,21.62,1027800.0,17.5917,17.6242,17.5835,17.5917,1027800.0
2010-10-27 14:30:00,21.62,21.73,21.61,21.69,925200.0,17.5917,17.6812,17.5835,17.6486,925200.0
2010-10-27 15:00:00,21.7,21.73,21.67,21.7,1120000.0,17.6567,17.6812,17.6323,17.6567,1120000.0
2010-10-27 15:30:00,21.71,21.8,21.7,21.76,2439000.0,17.6649,17.7381,17.6567,17.7056,2439000.0
2010-10-28 09:30:00,21.94,22.0,21.75,21.78,3523600.0,17.852,17.9008,17.6974,17.7218,3523600.0
2010-10-28 10:00:00,21.78,21.85,21.61,21.63,1784200.0,17.7218,17.7788,17.5835,17.5998,1784200.0
2010-10-28 10:30:00,21.63,21.74,21.58,21.73,3100200.0,17.5998,17.6893,17.5591,17.6812,3100200.0
2010-10-28 11:00:00,21.73,21.77,21.71,21.74,722200.0,17.6812,17.7137,17.6649,17.6893,722200.0
2010-10-28 11:30:00,21.74,21.74,21.65,21.65,464200.0,17.6893,17.6893,17.6161,17.6161,464200.0
2010-10-28 12:00:00,21.65,21.66,21.59,21.61,755800.0,17.6161,17.6242,17.5672,17.5835,755800.0
2010-10-28 12:30:00,21.61,21.64,21.57,21.6,596800.0,17.5835,17.6079,17.551,17.5754,596800.0
2010-10-28 13:00:00,21.61,21.73,21.58,21.69,1331200.0,17.5835,17.6812,17.5591,17.6486,1331200.0
2010-10-28 13:30:00,21.68,21.71,21.64,21.68,1004000.0,17.6405,17.6649,17.6079,17.6405,1004000.0
2010-10-28 14:00:00,21.67,21.73,21.66,21.7,361800.0,17.6323,17.6812,17.6242,17.6567,361800.0
2010-10-28 14:30:00,21.7,21.74,21.68,21.72,720400.0,17.6567,17.6893,17.6405,17.673,720400.0
2010-10-28 15:00:00,21.72,21.74,21.68,21.71,1592400.0,17.673,17.6893,17.6405,17.6649,1592400.0
2010-10-28 15:30:00,21.71,21.77,21.69,21.75,1823200.0,17.6649,17.7137,17.6486,17.6974,1823200.0
2010-10-29 09:30:00,21.67,21.74,21.61,21.64,2150600.0,17.6323,17.6893,17.5835,17.6079,2150600.0
2010-10-29 10:00:00,21.64,21.79,21.62,21.77,1113200.0,17.6079,17.73,17.5917,17.7137,1113200.0
2010-10-29 10:30:00,21.76,21.77,21.64,21.7,1051000.0,17.7056,17.7137,17.6079,17.6567,1051000.0
2010-10-29 11:00:00,21.71,21.74,21.68,21.69,496600.0,17.6649,17.6893,17.6405,17.6486,496600.0
2010-10-29 11:30:00,21.69,21.72,21.64,21.71,868200.0,17.6486,17.673,17.6079,17.6649,868200.0
2010-10-29 12:00:00,21.71,21.75,21.71,21.73,397600.0,17.6649,17.6974,17.6649,17.6812,397600.0
2010-10-29 12:30:00,21.73,21.77,21.72,21.75,1021800.0,17.6812,17.7137,17.673,17.6974,1021800.0
2010-10-29 13:00:00,21.75,21.75,21.7,21.74,714600.0,17.6974,17.6974,17.6567,17.6893,714600.0
2010-10-29 13:30:00,21.74,21.78,21.72,21.77,464200.0,17.6893,17.7218,17.673,17.7137,464200.0
2010-10-29 14:00:00,21.77,21.79,21.75,21.75,401200.0,17.7137,17.73,17.6974,17.6974,401200.0
2010-10-29 14:30:00,21.74,21.75,21.73,21.73,242600.0,17.6893,17.6974,17.6812,17.6812,242600.0
2010-10-29 15:00:00,21.73,21.76,21.72,21.75,979400.0,17.6812,17.7056,17.673,17.6974,979400.0
2010-10-29 15:30:00,21.75,21.81,21.75,21.79,2060400.0,17.6974,17.7462,17.6974,17.73,2060400.0
2010-11-01 09:30:00,21.97,21.97,21.8,21.86,2468000.0,17.8764,17.8764,17.7381,17.7869,2468000.0
2010-11-01 10:00:00,21.85,21.97,21.83,21.86,2493200.0,17.7788,17.8764,17.7625,17.7869,2493200.0
2010-11-01 10:30:00,21.86,21.92,21.79,21.82,1639800.0,17.7869,17.8358,17.73,17.7544,1639800.0
2010-11-01 11:00:00,21.82,21.83,21.68,21.68,1494800.0,17.7544,17.7625,17.6405,17.6405,1494800.0
2010-11-01 11:30:00,21.68,21.69,21.61,21.68,1504400.0,17.6405,17.6486,17.5835,17.6405,1504400.0
2010-11-01 12:00:00,21.68,21.69,21.64,21.68,795200.0,17.6405,17.6486,17.6079,17.6405,795200.0
2010-11-01 12:30:00,21.68,21.69,21.62,21.64,333000.0,17.6405,17.6486,17.5917,17.6079,333000.0
2010-11-01 13:00:00,21.64,21.67,21.59,21.62,808600.0,17.6079,17.6323,17.5672,17.5917,808600.0
2010-11-01 13:30:00,21.63,21.72,21.63,21.69,783600.0,17.5998,17.673,17.5998,17.6486,783600.0
2010-11-01 14:00:00,21.7,21.71,21.67,21.67,560800.0,17.6567,17.6649,17.6323,17.6323,560800.0
2010-11-01 14:30:00,21.67,21.67,21.58,21.62,1270200.0,17.6323,17.6323,17.5591,17.5917,1270200.0
2010-11-01 15:00:00,21.62,21.62,21.5,21.55,1337400.0,17.5917,17.5917,17.494,17.5347,1337400.0
2010-11-01 15:30:00,21.55,21.63,21.55,21.62,2647200.0,17.5347,17.5998,17.5347,17.5917,2647200.0
2010-11-02 09:30:00,21.78,21.86,21.66,21.69,2381200.0,17.7218,17.7869,17.6242,17.6486,2381200.0
2010-11-02 10:00:00,21.69,21.73,21.64,21.67,2357200.0,17.6486,17.6812,17.6079,17.6323,2357200.0
2010-11-02 10:30:00,21.68,21.73,21.6,21.72,1330800.0,17.6405,17.6812,17.5754,17.673,1330800.0
2010-11-02 11:00:00,21.72,21.8,21.71,21.79,1046000.0,17.673,17.7381,17.6649,17.73,1046000.0
2010-11-02 11:30:00,21.79,21.81,21.75,21.81,1229000.0,17.73,17.7462,17.6974,17.7462,1229000.0
2010-11-02 12:00:00,21.81,21.86,21.8,21.84,977600.0,17.7462,17.7869,17.7381,17.7707,977600.0
2010-11-02 12:30:00,21.84,21.92,21.84,21.89,1323400.0,17.7707,17.8358,17.7707,17.8113,1323400.0
2010-11-02 13:00:00,21.9,21.93,21.89,21.9,333400.0,17.8195,17.8439,17.8113,17.8195,333400.0
2010-11-02 13:30:00,21.9,21.97,21.9,21.96,718200.0,17.8195,17.8764,17.8195,17.8683,718200.0
2010-11-02 14:00:00,21.96,21.97,21.88,21.92,516800.0,17.8683,17.8764,17.8032,17.8358,516800.0
2010-11-02 14:30:00,21.92,21.93,21.87,21.88,988400.0,17.8358,17.8439,17.7951,17.8032,988400.0
2010-11-02 15:00:00,21.88,21.91,21.88,21.9,587000.0,17.8032,17.8276,17.8032,17.8195,587000.0
2010-11-02 15:30:00,21.9,21.9,21.84,21.86,2100800.0,17.8195,17.8195,17.7707,17.7869,2100800.0
2010-11-03 09:30:00,21.85,21.9,21.76,21.88,3014400.0,17.7788,17.8195,17.7056,17.8032,3014400.0
2010-11-03 10:00:00,21.88,21.93,21.84,21.86,1274200.0,17.8032,17.8439,17.7707,17.7869,1274200.0
2010-11-03 10:30:00,21.87,21.89,21.75,21.77,1861200.0,17.7951,17.8113,17.6974,17.7137,1861200.0
2010-11-03 11:00:00,21.77,21.8,21.68,21.71,1435000.0,17.7137,17.7381,17.6405,17.6649,1435000.0
2010-11-03 11:30:00,21.71,21.76,21.71,21.74,661800.0,17.6649,17.7056,17.6649,17.6893,661800.0
2010-11-03 12:00:00,21.74,21.74,21.68,21.71,515200.0,17.6893,17.6893,17.6405,17.6649,515200.0
2010-11-03 12:30:00,21.71,21.74,21.7,21.72,485200.0,17.6649,17.6893,17.6567,17.673,485200.0
2010-11-03 13:00:00,21.72,21.77,21.72,21.75,722000.0,17.673,17.7137,17.673,17.6974,722000.0
2010-11-03 13:30:00,21.75,21.79,21.71,21.77,1883000.0,17.6974,17.73,17.6649,17.7137,1883000.0
2010-11-03 14:00:00,21.77,21.91,21.63,21.68,4679800.0,17.7137,17.8276,17.5998,17.6405,4679800.0
2010-11-03 14:30:00,21.68,21.9,21.61,21.86,3742200.0,17.6405,17.8195,17.5835,17.7869,3742200.0
2010-11-03 15:00:00,21.86,21.93,21.83,21.84,1704400.0,17.7869,17.8439,17.7625,17.7707,1704400.0
2010-11-03 15:30:00,21.84,21.89,21.8,21.89,2760200.0,17.7707,17.8113,17.7381,17.8113,2760200.0
2010-11-04 09:30:00,22.18,22.36,22.13,22.29,4312400.0,18.0473,18.1938,18.0066,18.1368,4312400.0
2010-11-04 10:00:00,22.29,22.34,22.19,22.33,2383400.0,18.1368,18.1775,18.0554,18.1694,2383400.0
2010-11-04 10:30:00,22.32,22.37,22.29,22.36,1754200.0,18.1612,18.2019,18.1368,18.1938,1754200.0
2010-11-04 11:00:00,22.36,22.41,22.36,22.38,1479600.0,18.1938,18.2345,18.1938,18.21,1479600.0
2010-11-04 11:30:00,22.39,22.4,22.33,22.33,689000.0,18.2182,18.2263,18.1694,18.1694,689000.0
2010-11-04 12:00:00,22.33,22.34,22.29,22.33,1134800.0,18.1694,18.1775,18.1368,18.1694,1134800.0
2010-11-04 12:30:00,22.33,22.36,22.33,22.36,447800.0,18.1694,18.1938,18.1694,18.1938,447800.0
2010-11-04 13:00:00,22.36,22.42,22.36,22.42,1144800.0,18.1938,18.2426,18.1938,18.2426,1144800.0
2010-11-04 13:30:00,22.42,22.43,22.35,22.35,689000.0,18.2426,18.2507,18.1856,18.1856,689000.0
2010-11-04 14:00:00,22.35,22.41,22.34,22.4,630600.0,18.1856,18.2345,18.1775,18.2263,630600.0
2010-11-04 14:30:00,22.4,22.44,22.4,22.41,671200.0,18.2263,18.2589,18.2263,18.2345,671200.0
2010-11-04 15:00:00,22.41,22.43,22.39,22.42,959000.0,18.2345,18.2507,18.2182,18.2426,959000.0
2010-11-04 15:30:00,22.42,22.46,22.4,22.46,3614000.0,18.2426,18.2751,18.2263,18.2751,3614000.0
2010-11-05 09:30:00,22.52,22.67,22.43,22.63,1921800.0,18.324,18.446,18.2507,18.4135,1921800.0
2010-11-05 10:00:00,22.63,22.72,22.6,22.72,1917400.0,18.4135,18.4867,18.3891,18.4867,1917400.0
2010-11-05 10:30:00,22.71,22.83,22.71,22.79,1741200.0,18.4786,18.5762,18.4786,18.5437,1741200.0
2010-11-05 11:00:00,22.79,22.79,22.73,22.75,1098400.0,18.5437,18.5437,18.4948,18.5111,1098400.0
2010-11-05 11:30:00,22.75,22.77,22.67,22.67,1131400.0,18.5111,18.5274,18.446,18.446,1131400.0
2010-11-05 12:00:00,22.67,22.68,22.61,22.65,2561400.0,18.446,18.4541,18.3972,18.4297,2561400.0
2010-11-05 12:30:00,22.65,22.65,22.59,22.63,2186400.0,18.4297,18.4297,18.3809,18.4135,2186400.0
2010-11-05 13:00:00,22.63,22.67,22.63,22.66,462800.0,18.4135,18.446,18.4135,18.4379,462800.0
2010-11-05 13:30:00,22.66,22.66,22.62,22.66,601000.0,18.4379,18.4379,18.4053,18.4379,601000.0
2010-11-05 14:00:00,22.66,22.67,22.6,22.62,779800.0,18.4379,18.446,18.3891,18.4053,779800.0
2010-11-05 14:30:00,22.62,22.65,22.61,22.63,889600.0,18.4053,18.4297,18.3972,18.4135,889600.0
2010-11-05 15:00:00,22.63,22.65,22.61,22.64,931800.0,18.4135,18.4297,18.3972,18.4216,931800.0
2010-11-05 15:30:00,22.64,22.68,22.61,22.68,2771600.0,18.4216,18.4541,18.3972,18.4541,2771600.0
2010-11-08 09:30:00,22.57,22.61,22.36,22.42,2735600.0,18.3646,18.3972,18.1938,18.2426,2735600.0
2010-11-08 10:00:00,22.42,22.58,22.41,22.55,1266400.0,18.2426,18.3728,18.2345,18.3484,1266400.0
2010-11-08 10:30:00,22.55,22.66,22.54,22.58,1367000.0,18.3484,18.4379,18.3402,18.3728,1367000.0
2010-11-08 11:00:00,22.58,22.62,22.53,22.61,990400.0,18.3728,18.4053,18.3321,18.3972,990400.0
2010-11-08 11:30:00,22.6,22.67,22.6,22.65,240200.0,18.3891,18.446,18.3891,18.4297,240200.0
2010-11-08 12:00:00,22.65,22.68,22.64,22.68,296000.0,18.4297,18.4541,18.4216,18.4541,296000.0
2010-11-08 12:30:00,22.68,22.68,22.66,22.68,317000.0,18.4541,18.4541,18.4379,18.4541,317000.0
2010-11-08 13:00:00,22.68,22.75,22.68,22.72,250000.0,18.4541,18.5111,18.4541,18.4867,250000.0
2010-11-08 13:30:00,22.73,22.74,22.68,22.72,378200.0,18.4948,18.503,18.4541,18.4867,378200.0
2010-11-08 14:00:00,22.72,22.75,22.72,22.73,426200.0,18.4867,18.5111,18.4867,18.4948,426200.0
2010-11-08 14:30:00,22.73,22.73,22.69,22.7,1287400.0,18.4948,18.4948,18.4623,18.4704,1287400.0
2010-11-08 15:00:00,22.7,22.74,22.68,22.73,516000.0,18.4704,18.503,18.4541,18.4948,516000.0
2010-11-08 15:30:00,22.73,22.75,22.71,22.73,2030800.0,18.4948,18.5111,18.4786,18.4948,2030800.0
2010-11-09 09:30:00,22.8,22.82,22.66,22.73,2145000.0,18.5518,18.5681,18.4379,18.4948,2145000.0
2010-11-09 10:00:00,22.73,22.77,22.68,22.74,1312400.0,18.4948,18.5274,18.4541,18.503,1312400.0
2010-11-09 10:30:00,22.73,22.74,22.62,22.63,1986400.0,18.4948,18.503,18.4053,18.4135,1986400.0
2010-11-09 11:00:00,22.63,22.64,22.59,22.63,999600.0,18.4135,18.4216,18.3809,18.4135,999600.0
2010-11-09 11:30:00,22.63,22.67,22.56,22.56,1024000.0,18.4135,18.446,18.3565,18.3565,1024000.0
2010-11-09 12:00:00,22.55,22.6,22.54,22.58,1252000.0,18.3484,18.3891,18.3402,18.3728,1252000.0
2010-11-09 12:30:00,22.59,22.6,22.55,22.58,589000.0,18.3809,18.3891,18.3484,18.3728,589000.0
2010-11-09 13:00:00,22.58,22.64,22.56,22.57,555400.0,18.3728,18.4216,18.3565,18.3646,555400.0
2010-11-09 13:30:00,22.57,22.58,22.48,22.51,1652200.0,18.3646,18.3728,18.2914,18.3158,1652200.0
2010-11-09 14:00:00,22.51,22.57,22.49,22.54,1021800.0,18.3158,18.3646,18.2995,18.3402,1021800.0
2010-11-09 14:30:00,22.55,22.59,22.55,22.57,235600.0,18.3484,18.3809,18.3484,18.3646,235600.0
2010-11-09 15:00:00,22.57,22.57,22.47,22.49,994600.0,18.3646,18.3646,18.2833,18.2995,994600.0
2010-11-09 15:30:00,22.49,22.5,22.38,22.49,3530600.0,18.2995,18.3077,18.21,18.2995,3530600.0
2010-11-10 09:30:00,22.5,22.58,22.32,22.36,2471200.0,18.3077,18.3728,18.1612,18.1938,2471200.0
2010-11-10 10:00:00,22.36,22.4,22.29,22.32,2706600.0,18.1938,18.2263,18.1368,18.1612,2706600.0
2010-11-10 10:30:00,22.32,22.46,22.32,22.43,1269400.0,18.1612,18.2751,18.1612,18.2507,1269400.0
2010-11-10 11:00:00,22.43,22.47,22.39,22.47,713000.0,18.2507,18.2833,18.2182,18.2833,713000.0
2010-11-10 11:30:00,22.47,22.56,22.47,22.53,861200.0,18.2833,18.3565,18.2833,18.3321,861200.0
2010-11-10 12:00:00,22.53,22.57,22.5,22.52,250400.0,18.3321,18.3646,18.3077,18.324,250400.0
2010-11-10 12:30:00,22.51,22.55,22.51,22.53,470800.0,18.3158,18.3484,18.3158,18.3321,470800.0
2010-11-10 13:00:00,22.53,22.6,22.47,22.56,1186000.0,18.3321,18.3891,18.2833,18.3565,1186000.0
2010-11-10 13:30:00,22.56,22.59,22.53,22.57,373200.0,18.3565,18.3809,18.3321,18.3646,373200.0
2010-11-10 14:00:00,22.58,22.64,22.56,22.6,638200.0,18.3728,18.4216,18.3565,18.3891,638200.0
2010-11-10 14:30:00,22.6,22.61,22.56,22.61,673600.0,18.3891,18.3972,18.3565,18.3972,673600.0
2010-11-10 15:00:00,22.61,22.64,22.58,22.6,2022600.0,18.3972,18.4216,18.3728,18.3891,2022600.0
2010-11-10 15:30:00,22.59,22.66,22.59,22.66,1900000.0,18.3809,18.4379,18.3809,18.4379,1900000.0
2010-11-11 09:30:00,22.43,22.47,22.25,22.43,3577800.0,18.2507,18.2833,18.1043,18.2507,3577800.0
2010-11-11 10:00:00,22.42,22.59,22.41,22.57,2206000.0,18.2426,18.3809,18.2345,18.3646,2206000.0
2010-11-11 10:30:00,22.57,22.57,22.43,22.49,1356600.0,18.3646,18.3646,18.2507,18.2995,1356600.0
2010-11-11 11:00:00,22.49,22.52,22.45,22.48,1113400.0,18.2995,18.324,18.267,18.2914,1113400.0
2010-11-11 11:30:00,22.47,22.57,22.47,22.55,764400.0,18.2833,18.3646,18.2833,18.3484,764400.0
2010-11-11 12:00:00,22.55,22.61,22.54,22.58,576000.0,18.3484,18.3972,18.3402,18.3728,576000.0
2010-11-11 12:30:00,22.58,22.63,22.56,22.62,770800.0,18.3728,18.4135,18.3565,18.4053,770800.0
2010-11-11 13:00:00,22.61,22.7,22.6,22.66,1036600.0,18.3972,18.4704,18.3891,18.4379,1036600.0
2010-11-11 13:30:00,22.66,22.74,22.66,22.73,385000.0,18.4379,18.503,18.4379,18.4948,385000.0
2010-11-11 14:00:00,22.73,22.75,22.7,22.75,916200.0,18.4948,18.5111,18.4704,18.5111,916200.0
2010-11-11 14:30:00,22.75,22.8,22.72,22.75,644200.0,18.5111,18.5518,18.4867,18.5111,644200.0
2010-11-11 15:00:00,22.75,22.75,22.67,22.69,1666200.0,18.5111,18.5111,18.446,18.4623,1666200.0
2010-11-11 15:30:00,22.69,22.69,22.61,22.67,3090000.0,18.4623,18.4623,18.3972,18.446,3090000.0
2010-11-12 09:30:00,22.51,22.68,22.44,22.56,2957000.0,18.3158,18.4541,18.2589,18.3565,2957000.0
2010-11-12 10:00:00,22.56,22.6,22.45,22.46,2208600.0,18.3565,18.3891,18.267,18.2751,2208600.0
2010-11-12 10:30:00,22.46,22.48,22.39,22.39,1362800.0,18.2751,18.2914,18.2182,18.2182,1362800.0
2010-11-12 11:00:00,22.4,22.49,22.38,22.47,1037200.0,18.2263,18.2995,18.21,18.2833,1037200.0
2010-11-12 11:30:00,22.48,22.48,22.36,22.41,795400.0,18.2914,18.2914,18.1938,18.2345,795400.0
2010-11-12 12:00:00,22.41,22.41,22.31,22.32,1397000.0,18.2345,18.2345,18.1531,18.1612,1397000.0
2010-11-12 12:30:00,22.32,22.35,22.25,22.3,2144000.0,18.1612,18.1856,18.1043,18.145,2144000.0
2010-11-12 13:00:00,22.3,22.34,22.28,22.33,1064600.0,18.145,18.1775,18.1287,18.1694,1064600.0
2010-11-12 13:30:00,22.33,22.39,22.28,22.29,1406600.0,18.1694,18.2182,18.1287,18.1368,1406600.0
2010-11-12 14:00:00,22.29,22.34,22.27,22.3,1225600.0,18.1368,18.1775,18.1205,18.145,1225600.0
2010-11-12 14:30:00,22.3,22.39,22.29,22.34,912200.0,18.145,18.2182,18.1368,18.1775,912200.0
2010-11-12 15:00:00,22.34,22.4,22.28,22.3,2584200.0,18.1775,18.2263,18.1287,18.145,2584200.0
2010-11-12 15:30:00,22.3,22.35,22.29,22.31,2547800.0,18.145,18.1856,18.1368,18.1531,2547800.0
2010-11-15 09:30:00,22.41,22.55,22.34,22.35,2166000.0,18.2345,18.3484,18.1775,18.1856,2166000.0
2010-11-15 10:00:00,22.35,22.42,22.27,22.4,2063600.0,18.1856,18.2426,18.1205,18.2263,2063600.0
2010-11-15 10:30:00,22.41,22.47,22.39,22.4,616800.0,18.2345,18.2833,18.2182,18.2263,616800.0
2010-11-15 11:00:00,22.41,22.45,22.36,22.43,535400.0,18.2345,18.267,18.1938,18.2507,535400.0
2010-11-15 11:30:00,22.43,22.5,22.43,22.49,488800.0,18.2507,18.3077,18.2507,18.2995,488800.0
2010-11-15 12:00:00,22.5,22.5,22.36,22.41,531800.0,18.3077,18.3077,18.1938,18.2345,531800.0
2010-11-15 12:30:00,22.4,22.43,22.4,22.42,105200.0,18.2263,18.2507,18.2263,18.2426,105200.0
2010-11-15 13:00:00,22.42,22.45,22.39,22.42,204600.0,18.2426,18.267,18.2182,18.2426,204600.0
2010-11-15 13:30:00,22.43,22.45,22.38,22.42,768400.0,18.2507,18.267,18.21,18.2426,768400.0
2010-11-15 14:00:00,22.41,22.42,22.32,22.35,1328000.0,18.2345,18.2426,18.1612,18.1856,1328000.0
2010-11-15 14:30:00,22.35,22.4,22.33,22.39,792800.0,18.1856,18.2263,18.1694,18.2182,792800.0
2010-11-15 15:00:00,22.39,22.39,22.27,22.31,1433600.0,18.2182,18.2182,18.1205,18.1531,1433600.0
2010-11-15 15:30:00,22.32,22.34,22.22,22.25,2526600.0,18.1612,18.1775,18.0799,18.1043,2526600.0
2010-11-16 09:30:00,22.19,22.54,22.15,22.38,4172600.0,18.0554,18.3402,18.0229,18.21,4172600.0
2010-11-16 10:00:00,22.37,22.44,22.33,22.39,2175400.0,18.2019,18.2589,18.1694,18.2182,2175400.0
2010-11-16 10:30:00,22.38,22.38,22.23,22.29,2498400.0,18.21,18.21,18.088,18.1368,2498400.0
2010-11-16 11:00:00,22.29,22.3,22.1,22.13,2181000.0,18.1368,18.145,17.9822,18.0066,2181000.0
2010-11-16 11:30:00,22.14,22.18,22.02,22.11,1526800.0,18.0148,18.0473,17.9171,17.9904,1526800.0
2010-11-16 12:00:00,22.13,22.22,22.11,22.14,1348200.0,18.0066,18.0799,17.9904,18.0148,1348200.0
2010-11-16 12:30:00,22.14,22.18,22.07,22.18,1771800.0,18.0148,18.0473,17.9578,18.0473,1771800.0
2010-11-16 13:00:00,22.18,22.19,22.1,22.18,776200.0,18.0473,18.0554,17.9822,18.0473,776200.0
2010-11-16 13:30:00,22.18,22.24,22.16,22.22,2127000.0,18.0473,18.0961,18.031,18.0799,2127000.0
2010-11-16 14:00:00,22.22,22.27,22.16,22.18,1337200.0,18.0799,18.1205,18.031,18.0473,1337200.0
2010-11-16 14:30:00,22.18,22.2,22.11,22.17,827200.0,18.0473,18.0636,17.9904,18.0392,827200.0
2010-11-16 15:00:00,22.17,22.2,22.08,22.11,1768000.0,18.0392,18.0636,17.9659,17.9904,1768000.0
2010-11-16 15:30:00,22.11,22.16,22.08,22.14,3857000.0,17.9904,18.031,17.9659,18.0148,3857000.0
2010-11-17 09:30:00,22.22,22.43,22.22,22.41,4748400.0,18.0799,18.2507,18.0799,18.2345,4748400.0
2010-11-17 10:00:00,22.42,22.5,22.41,22.46,4137400.0,18.2426,18.3077,18.2345,18.2751,4137400.0
2010-11-17 10:30:00,22.47,22.55,22.41,22.47,3204600.0,18.2833,18.3484,18.2345,18.2833,3204600.0
2010-11-17 11:00:00,22.48,22.5,22.44,22.5,2142000.0,18.2914,18.3077,18.2589,18.3077,2142000.0
2010-11-17 11:30:00,22.5,22.5,22.45,22.49,1618000.0,18.3077,18.3077,18.267,18.2995,1618000.0
2010-11-17 12:00:00,22.49,22.52,22.47,22.49,868000.0,18.2995,18.324,18.2833,18.2995,868000.0
2010-11-17 12:30:00,22.49,22.5,22.47,22.48,924000.0,18.2995,18.3077,18.2833,18.2914,924000.0
2010-11-17 13:00:00,22.48,22.53,22.47,22.53,956600.0,18.2914,18.3321,18.2833,18.3321,956600.0
2010-11-17 13:30:00,22.53,22.55,22.5,22.54,1197400.0,18.3321,18.3484,18.3077,18.3402,1197400.0
2010-11-17 14:00:00,22.54,22.6,22.54,22.58,2174200.0,18.3402,18.3891,18.3402,18.3728,2174200.0
2010-11-17 14:30:00,22.58,22.61,22.57,22.58,1603600.0,18.3728,18.3972,18.3646,18.3728,1603600.0
2010-11-17 15:00:00,22.58,22.59,22.48,22.48,2025800.0,18.3728,18.3809,18.2914,18.2914,2025800.0
2010-11-17 15:30:00,22.49,22.59,22.48,22.58,3939400.0,18.2995,18.3809,18.2914,18.3728,3939400.0
2010-11-18 09:30:00,22.85,22.96,22.79,22.91,4220800.0,18.5925,18.682,18.5437,18.6413,4220800.0
2010-11-18 10:00:00,22.91,23.05,22.89,23.05,2928200.0,18.6413,18.7552,18.625,18.7552,2928200.0
2010-11-18 10:30:00,23.04,23.05,22.93,22.96,936200.0,18.7471,18.7552,18.6576,18.682,936200.0
2010-11-18 11:00:00,22.96,22.98,22.9,22.9,957200.0,18.682,18.6982,18.6332,18.6332,957200.0
2010-11-18 11:30:00,22.9,22.91,22.85,22.87,742600.0,18.6332,18.6413,18.5925,18.6087,742600.0
2010-11-18 12:00:00,22.87,22.91,22.85,22.86,347400.0,18.6087,18.6413,18.5925,18.6006,347400.0
2010-11-18 12:30:00,22.86,22.87,22.84,22.86,322400.0,18.6006,18.6087,18.5843,18.6006,322400.0
2010-11-18 13:00:00,22.86,22.87,22.85,22.86,326800.0,18.6006,18.6087,18.5925,18.6006,326800.0
2010-11-18 13:30:00,22.86,22.87,22.82,22.82,412400.0,18.6006,18.6087,18.5681,18.5681,412400.0
2010-11-18 14:00:00,22.83,22.83,22.74,22.75,699800.0,18.5762,18.5762,18.503,18.5111,699800.0
2010-11-18 14:30:00,22.76,22.79,22.74,22.77,686600.0,18.5192,18.5437,18.503,18.5274,686600.0
2010-11-18 15:00:00,22.77,22.79,22.73,22.73,973800.0,18.5274,18.5437,18.4948,18.4948,973800.0
2010-11-18 15:30:00,22.73,22.74,22.67,22.69,5206200.0,18.4948,18.503,18.446,18.4623,5206200.0
2010-11-19 09:30:00,22.74,22.82,22.7,22.76,1870200.0,18.503,18.5681,18.4704,18.5192,1870200.0
2010-11-19 10:00:00,22.76,22.77,22.66,22.73,1437000.0,18.5192,18.5274,18.4379,18.4948,1437000.0
2010-11-19 10:30:00,22.73,22.85,22.72,22.83,1247800.0,18.4948,18.5925,18.4867,18.5762,1247800.0
2010-11-19 11:00:00,22.83,22.89,22.81,22.87,1864800.0,18.5762,18.625,18.5599,18.6087,1864800.0
2010-11-19 11:30:00,22.86,22.89,22.83,22.84,1172400.0,18.6006,18.625,18.5762,18.5843,1172400.0
2010-11-19 12:00:00,22.84,22.88,22.84,22.86,465200.0,18.5843,18.6169,18.5843,18.6006,465200.0
2010-11-19 12:30:00,22.86,22.92,22.85,22.92,1034200.0,18.6006,18.6494,18.5925,18.6494,1034200.0
2010-11-19 13:00:00,22.92,22.96,22.91,22.93,754600.0,18.6494,18.682,18.6413,18.6576,754600.0
2010-11-19 13:30:00,22.93,22.96,22.92,22.93,645600.0,18.6576,18.682,18.6494,18.6576,645600.0
2010-11-19 14:00:00,22.93,22.99,22.93,22.96,734800.0,18.6576,18.7064,18.6576,18.682,734800.0
2010-11-19 14:30:00,22.96,22.99,22.96,22.97,980400.0,18.682,18.7064,18.682,18.6901,980400.0
2010-11-19 15:00:00,22.97,23.0,22.96,22.97,1633000.0,18.6901,18.7145,18.682,18.6901,1633000.0
2010-11-19 15:30:00,22.97,23.0,22.95,22.99,2620200.0,18.6901,18.7145,18.6738,18.7064,2620200.0
2010-11-22 09:30:00,22.99,23.21,22.85,23.21,2067000.0,18.7064,18.8854,18.5925,18.8854,2067000.0
2010-11-22 10:00:00,23.21,23.33,23.14,23.14,3712800.0,18.8854,18.983,18.8284,18.8284,3712800.0
2010-11-22 10:30:00,23.14,23.17,23.07,23.1,1522600.0,18.8284,18.8528,18.7715,18.7959,1522600.0
2010-11-22 11:00:00,23.1,23.18,23.07,23.15,1362600.0,18.7959,18.861,18.7715,18.8366,1362600.0
2010-11-22 11:30:00,23.15,23.15,23.09,23.11,504000.0,18.8366,18.8366,18.7878,18.804,504000.0
2010-11-22 12:00:00,23.11,23.13,23.0,23.01,1201800.0,18.804,18.8203,18.7145,18.7227,1201800.0
2010-11-22 12:30:00,23.0,23.05,22.96,23.03,1273800.0,18.7145,18.7552,18.682,18.7389,1273800.0
2010-11-22 13:00:00,23.03,23.06,23.0,23.05,582600.0,18.7389,18.7633,18.7145,18.7552,582600.0
2010-11-22 13:30:00,23.05,23.13,23.04,23.12,731800.0,18.7552,18.8203,18.7471,18.8122,731800.0
2010-11-22 14:00:00,23.12,23.2,23.1,23.16,1420600.0,18.8122,18.8773,18.7959,18.8447,1420600.0
2010-11-22 14:30:00,23.16,23.22,23.14,23.2,1021600.0,18.8447,18.8935,18.8284,18.8773,1021600.0
2010-11-22 15:00:00,23.2,23.22,23.16,23.18,965600.0,18.8773,18.8935,18.8447,18.861,965600.0
2010-11-22 15:30:00,23.18,23.22,23.15,23.21,2796200.0,18.861,18.8935,18.8366,18.8854,2796200.0
2010-11-23 09:30:00,23.1,23.28,23.04,23.08,3489800.0,18.7959,18.9424,18.7471,18.7796,3489800.0
2010-11-23 10:00:00,23.08,23.3,23.05,23.24,2021200.0,18.7796,18.9586,18.7552,18.9098,2021200.0
2010-11-23 10:30:00,23.24,23.35,23.22,23.32,2036400.0,18.9098,18.9993,18.8935,18.9749,2036400.0
2010-11-23 11:00:00,23.33,23.33,23.17,23.17,893600.0,18.983,18.983,18.8528,18.8528,893600.0
2010-11-23 11:30:00,23.17,23.24,23.13,23.23,1340200.0,18.8528,18.9098,18.8203,18.9017,1340200.0
2010-11-23 12:00:00,23.23,23.26,23.2,23.23,520800.0,18.9017,18.9261,18.8773,18.9017,520800.0
2010-11-23 12:30:00,23.23,23.28,23.18,23.26,595800.0,18.9017,18.9424,18.861,18.9261,595800.0
2010-11-23 13:00:00,23.26,23.27,23.21,23.25,1181400.0,18.9261,18.9342,18.8854,18.9179,1181400.0
2010-11-23 13:30:00,23.25,23.25,23.2,23.21,963000.0,18.9179,18.9179,18.8773,18.8854,963000.0
2010-11-23 14:00:00,23.21,23.27,23.19,23.23,1556800.0,18.8854,18.9342,18.8691,18.9017,1556800.0
2010-11-23 14:30:00,23.22,23.25,23.19,23.24,1033800.0,18.8935,18.9179,18.8691,18.9098,1033800.0
2010-11-23 15:00:00,23.24,23.26,23.2,23.22,1420000.0,18.9098,18.9261,18.8773,18.8935,1420000.0
2010-11-23 15:30:00,23.23,23.28,23.22,23.28,2576600.0,18.9017,18.9424,18.8935,18.9424,2576600.0
2010-11-24 09:30:00,23.49,23.6,23.42,23.5,3825200.0,19.1132,19.2027,19.0563,19.1214,3825200.0
2010-11-24 10:00:00,23.5,23.59,23.45,23.57,2863200.0,19.1214,19.1946,19.0807,19.1783,2863200.0
2010-11-24 10:30:00,23.57,23.63,23.56,23.61,1544800.0,19.1783,19.2271,19.1702,19.2109,1544800.0
2010-11-24 11:00:00,23.61,23.65,23.59,23.64,796800.0,19.2109,19.2434,19.1946,19.2353,796800.0
2010-11-24 11:30:00,23.64,23.65,23.61,23.64,776200.0,19.2353,19.2434,19.2109,19.2353,776200.0
2010-11-24 12:00:00,23.64,23.66,23.61,23.66,1370000.0,19.2353,19.2515,19.2109,19.2515,1370000.0
2010-11-24 12:30:00,23.66,23.67,23.63,23.65,1120000.0,19.2515,19.2597,19.2271,19.2434,1120000.0
2010-11-24 13:00:00,23.65,23.67,23.61,23.67,940200.0,19.2434,19.2597,19.2109,19.2597,940200.0
2010-11-24 13:30:00,23.67,23.68,23.65,23.66,800200.0,19.2597,19.2678,19.2434,19.2515,800200.0
2010-11-24 14:00:00,23.66,23.67,23.64,23.65,795200.0,19.2515,19.2597,19.2353,19.2434,795200.0
2010-11-24 14:30:00,23.65,23.67,23.64,23.66,886000.0,19.2434,19.2597,19.2353,19.2515,886000.0
2010-11-24 15:00:00,23.67,23.7,23.66,23.69,1185200.0,19.2597,19.2841,19.2515,19.276,1185200.0
2010-11-24 15:30:00,23.68,23.69,23.63,23.66,5318000.0,19.2678,19.276,19.2271,19.2515,5318000.0
2010-11-26 09:30:00,23.62,23.68,23.52,23.64,1023600.0,19.219,19.2678,19.1376,19.2353,1023600.0
2010-11-26 10:00:00,23.63,23.67,23.58,23.65,673000.0,19.2271,19.2597,19.1865,19.2434,673000.0
2010-11-26 10:30:00,23.65,23.68,23.6,23.61,323600.0,19.2434,19.2678,19.2027,19.2109,323600.0
2010-11-26 11:00:00,23.61,23.66,23.6,23.63,518600.0,19.2109,19.2515,19.2027,19.2271,518600.0
2010-11-26 11:30:00,23.63,23.69,23.62,23.68,664400.0,19.2271,19.276,19.219,19.2678,664400.0
2010-11-26 12:00:00,23.68,23.73,23.65,23.7,1268800.0,19.2678,19.3085,19.2434,19.2841,1268800.0
2010-11-26 12:30:00,23.7,23.72,23.62,23.64,2399200.0,19.2841,19.3004,19.219,19.2353,2399200.0
2010-11-29 09:30:00,23.59,23.59,23.25,23.34,4577800.0,19.1946,19.1946,18.9179,18.9912,4577800.0
2010-11-29 10:00:00,23.34,23.39,23.24,23.25,4914000.0,18.9912,19.0319,18.9098,18.9179,4914000.0
2010-11-29 10:30:00,23.25,23.38,23.25,23.3,1627000.0,18.9179,19.0237,18.9179,18.9586,1627000.0
2010-11-29 11:00:00,23.3,23.37,23.27,23.33,1238000.0,18.9586,19.0156,18.9342,18.983,1238000.0
2010-11-29 11:30:00,23.33,23.35,23.25,23.28,521800.0,18.983,18.9993,18.9179,18.9424,521800.0
2010-11-29 12:00:00,23.28,23.39,23.27,23.34,553000.0,18.9424,19.0319,18.9342,18.9912,553000.0
2010-11-29 12:30:00,23.34,23.39,23.33,23.38,823600.0,18.9912,19.0319,18.983,19.0237,823600.0
2010-11-29 13:00:00,23.38,23.38,23.34,23.36,759000.0,19.0237,19.0237,18.9912,19.0074,759000.0
2010-11-29 13:30:00,23.36,23.39,23.32,23.35,876600.0,19.0074,19.0319,18.9749,18.9993,876600.0
2010-11-29 14:00:00,23.36,23.43,23.35,23.42,609000.0,19.0074,19.0644,18.9993,19.0563,609000.0
2010-11-29 14:30:00,23.42,23.52,23.42,23.5,980600.0,19.0563,19.1376,19.0563,19.1214,980600.0
2010-11-29 15:00:00,23.5,23.55,23.49,23.53,828200.0,19.1214,19.162,19.1132,19.1458,828200.0
2010-11-29 15:30:00,23.53,23.54,23.47,23.49,2579800.0,19.1458,19.1539,19.0969,19.1132,2579800.0
2010-11-30 09:30:00,23.28,23.46,23.24,23.45,2190200.0,18.9424,19.0888,18.9098,19.0807,2190200.0
2010-11-30 10:00:00,23.46,23.63,23.4,23.61,2740600.0,19.0888,19.2271,19.04,19.2109,2740600.0
2010-11-30 10:30:00,23.61,23.61,23.45,23.51,1438000.0,19.2109,19.2109,19.0807,19.1295,1438000.0
2010-11-30 11:00:00,23.52,23.59,23.49,23.55,2114400.0,19.1376,19.1946,19.1132,19.162,2114400.0
2010-11-30 11:30:00,23.55,23.58,23.5,23.56,734000.0,19.162,19.1865,19.1214,19.1702,734000.0
2010-11-30 12:00:00,23.56,23.61,23.55,23.58,1341400.0,19.1702,19.2109,19.162,19.1865,1341400.0
2010-11-30 12:30:00,23.58,23.61,23.54,23.6,380000.0,19.1865,19.2109,19.1539,19.2027,380000.0
2010-11-30 13:00:00,23.6,23.74,23.58,23.72,1473000.0,19.2027,19.3166,19.1865,19.3004,1473000.0
2010-11-30 13:30:00,23.72,23.73,23.67,23.68,837400.0,19.3004,19.3085,19.2597,19.2678,837400.0
2010-11-30 14:00:00,23.68,23.72,23.59,23.6,1186800.0,19.2678,19.3004,19.1946,19.2027,1186800.0
2010-11-30 14:30:00,23.6,23.67,23.58,23.64,1382000.0,19.2027,19.2597,19.1865,19.2353,1382000.0
2010-11-30 15:00:00,23.64,23.69,23.6,23.69,2067600.0,19.2353,19.276,19.2027,19.276,2067600.0
2010-11-30 15:30:00,23.69,23.7,23.54,23.57,2893200.0,19.276,19.2841,19.1539,19.1783,2893200.0
2010-12-01 09:30:00,23.81,24.02,23.81,23.92,4890400.0,19.3736,19.5445,19.3736,19.4631,4890400.0
2010-12-01 10:00:00,23.91,23.94,23.66,23.66,4023600.0,19.455,19.4794,19.2515,19.2515,4023600.0
2010-12-01 10:30:00,23.66,23.81,23.65,23.74,2570200.0,19.2515,19.3736,19.2434,19.3166,2570200.0
2010-12-01 11:00:00,23.74,23.78,23.72,23.75,911200.0,19.3166,19.3492,19.3004,19.3248,911200.0
2010-12-01 11:30:00,23.75,23.86,23.75,23.85,1362000.0,19.3248,19.4143,19.3248,19.4061,1362000.0
2010-12-01 12:00:00,23.85,23.88,23.8,23.84,1861600.0,19.4061,19.4306,19.3655,19.398,1861600.0
2010-12-01 12:30:00,23.84,23.86,23.83,23.85,590000.0,19.398,19.4143,19.3899,19.4061,590000.0
2010-12-01 13:00:00,23.86,23.89,23.79,23.83,1527200.0,19.4143,19.4387,19.3573,19.3899,1527200.0
2010-12-01 13:30:00,23.82,23.85,23.81,23.83,1070000.0,19.3817,19.4061,19.3736,19.3899,1070000.0
2010-12-01 14:00:00,23.83,23.88,23.82,23.85,483600.0,19.3899,19.4306,19.3817,19.4061,483600.0
2010-12-01 14:30:00,23.86,23.89,23.86,23.88,848400.0,19.4143,19.4387,19.4143,19.4306,848400.0
2010-12-01 15:00:00,23.87,23.88,23.83,23.84,1393200.0,19.4224,19.4306,19.3899,19.398,1393200.0
2010-12-01 15:30:00,23.84,23.85,23.81,23.84,3866200.0,19.398,19.4061,19.3736,19.398,3866200.0
2010-12-02 09:30:00,23.88,23.89,23.68,23.72,4261200.0,19.4306,19.4387,19.2678,19.3004,4261200.0
2010-12-02 10:00:00,23.72,23.86,23.72,23.76,3852400.0,19.3004,19.4143,19.3004,19.3329,3852400.0
2010-12-02 10:30:00,23.75,23.8,23.71,23.8,1828200.0,19.3248,19.3655,19.2922,19.3655,1828200.0
2010-12-02 11:00:00,23.8,23.91,23.78,23.89,1737800.0,19.3655,19.455,19.3492,19.4387,1737800.0
2010-12-02 11:30:00,23.89,23.91,23.85,23.89,751400.0,19.4387,19.455,19.4061,19.4387,751400.0
2010-12-02 12:00:00,23.89,23.91,23.82,23.82,603600.0,19.4387,19.455,19.3817,19.3817,603600.0
2010-12-02 12:30:00,23.82,23.93,23.82,23.9,629400.0,19.3817,19.4712,19.3817,19.4468,629400.0
2010-12-02 13:00:00,23.9,23.9,23.85,23.89,899000.0,19.4468,19.4468,19.4061,19.4387,899000.0
2010-12-02 13:30:00,23.89,23.93,23.88,23.9,694200.0,19.4387,19.4712,19.4306,19.4468,694200.0
2010-12-02 14:00:00,23.9,23.95,23.9,23.93,603600.0,19.4468,19.4875,19.4468,19.4712,603600.0
2010-12-02 14:30:00,23.93,23.94,23.91,23.91,674600.0,19.4712,19.4794,19.455,19.455,674600.0
2010-12-02 15:00:00,23.91,23.95,23.9,23.94,1055800.0,19.455,19.4875,19.4468,19.4794,1055800.0
2010-12-02 15:30:00,23.94,23.96,23.91,23.93,3113400.0,19.4794,19.4957,19.455,19.4712,3113400.0
2010-12-03 09:30:00,23.7,23.87,23.7,23.75,3470400.0,19.2841,19.4224,19.2841,19.3248,3470400.0
2010-12-03 10:00:00,23.75,23.87,23.69,23.74,2490000.0,19.3248,19.4224,19.276,19.3166,2490000.0
2010-12-03 10:30:00,23.74,23.79,23.72,23.78,1766600.0,19.3166,19.3573,19.3004,19.3492,1766600.0
2010-12-03 11:00:00,23.78,23.8,23.72,23.75,1380200.0,19.3492,19.3655,19.3004,19.3248,1380200.0
2010-12-03 11:30:00,23.74,23.75,23.68,23.71,1299800.0,19.3166,19.3248,19.2678,19.2922,1299800.0
2010-12-03 12:00:00,23.71,23.8,23.68,23.8,2573800.0,19.2922,19.3655,19.2678,19.3655,2573800.0
2010-12-03 12:30:00,23.8,23.82,23.76,23.8,2329800.0,19.3655,19.3817,19.3329,19.3655,2329800.0
2010-12-03 13:00:00,23.8,23.86,23.79,23.83,2188800.0,19.3655,19.4143,19.3573,19.3899,2188800.0
2010-12-03 13:30:00,23.83,24.02,23.82,23.96,9905600.0,19.3899,19.5445,19.3817,19.4957,9905600.0
2010-12-03 14:00:00,23.96,23.98,23.93,23.98,825000.0,19.4957,19.5119,19.4712,19.5119,825000.0
2010-12-03 14:30:00,23.98,24.02,23.96,24.0,1386800.0,19.5119,19.5445,19.4957,19.5282,1386800.0
2010-12-03 15:00:00,24.0,24.03,23.98,24.03,915600.0,19.5282,19.5526,19.5119,19.5526,915600.0
2010-12-03 15:30:00,24.03,24.09,24.02,24.04,3352000.0,19.5526,19.6014,19.5445,19.5607,3352000.0
2010-12-06 09:30:00,24.04,24.07,23.91,23.93,1469200.0,19.5607,19.5852,19.455,19.4712,1469200.0
2010-12-06 10:00:00,23.93,24.05,23.93,24.04,1743800.0,19.4712,19.5689,19.4712,19.5607,1743800.0
2010-12-06 10:30:00,24.05,24.07,23.96,23.97,1263800.0,19.5689,19.5852,19.4957,19.5038,1263800.0
2010-12-06 11:00:00,23.97,24.02,23.93,23.96,1590800.0,19.5038,19.5445,19.4712,19.4957,1590800.0
2010-12-06 11:30:00,23.97,24.0,23.94,23.98,925000.0,19.5038,19.5282,19.4794,19.5119,925000.0
2010-12-06 12:00:00,23.98,24.0,23.96,23.96,564400.0,19.5119,19.5282,19.4957,19.4957,564400.0
2010-12-06 12:30:00,23.96,23.99,23.96,23.99,303200.0,19.4957,19.5201,19.4957,19.5201,303200.0
2010-12-06 13:00:00,23.99,24.0,23.96,24.0,301400.0,19.5201,19.5282,19.4957,19.5282,301400.0
2010-12-06 13:30:00,24.0,24.02,23.99,24.0,442800.0,19.5282,19.5445,19.5201,19.5282,442800.0
2010-12-06 14:00:00,24.0,24.03,23.99,24.0,904400.0,19.5282,19.5526,19.5201,19.5282,904400.0
2010-12-06 14:30:00,24.0,24.05,24.0,24.04,549600.0,19.5282,19.5689,19.5282,19.5607,549600.0
2010-12-06 15:00:00,24.04,24.05,24.02,24.02,649800.0,19.5607,19.5689,19.5445,19.5445,649800.0
2010-12-06 15:30:00,24.02,24.06,24.0,24.03,2790600.0,19.5445,19.577,19.5282,19.5526,2790600.0
2010-12-07 09:30:00,24.3,24.91,24.14,24.14,3926000.0,19.7723,20.2686,19.6421,19.6421,3926000.0
2010-12-07 10:00:00,24.13,24.15,24.07,24.09,2701200.0,19.634,19.6502,19.5852,19.6014,2701200.0
2010-12-07 10:30:00,24.09,24.13,24.04,24.07,847400.0,19.6014,19.634,19.5607,19.5852,847400.0
2010-12-07 11:00:00,24.08,24.14,24.07,24.1,299400.0,19.5933,19.6421,19.5852,19.6096,299400.0
2010-12-07 11:30:00,24.1,24.15,24.09,24.09,1099200.0,19.6096,19.6502,19.6014,19.6014,1099200.0
2010-12-07 12:00:00,24.09,24.1,24.01,24.07,1453400.0,19.6014,19.6096,19.5363,19.5852,1453400.0
2010-12-07 12:30:00,24.08,24.11,24.04,24.11,1493000.0,19.5933,19.6177,19.5607,19.6177,1493000.0
2010-12-07 13:00:00,24.11,24.14,24.09,24.12,867200.0,19.6177,19.6421,19.6014,19.6258,867200.0
2010-12-07 13:30:00,24.12,24.15,24.09,24.11,982800.0,19.6258,19.6502,19.6014,19.6177,982800.0
2010-12-07 14:00:00,24.11,24.11,24.09,24.1,433600.0,19.6177,19.6177,19.6014,19.6096,433600.0
2010-12-07 14:30:00,24.1,24.15,23.98,24.0,1790000.0,19.6096,19.6502,19.5119,19.5282,1790000.0
2010-12-07 15:00:00,24.0,24.04,23.93,23.99,1751200.0,19.5282,19.5607,19.4712,19.5201,1751200.0
2010-12-07 15:30:00,23.99,23.99,23.89,23.91,5094600.0,19.5201,19.5201,19.4387,19.455,5094600.0
2010-12-08 09:30:00,23.95,23.98,23.77,23.81,1995800.0,19.4875,19.5119,19.3411,19.3736,1995800.0
2010-12-08 10:00:00,23.81,23.81,23.68,23.76,1921800.0,19.3736,19.3736,19.2678,19.3329,1921800.0
2010-12-08 10:30:00,23.75,23.8,23.68,23.78,1358200.0,19.3248,19.3655,19.2678,19.3492,1358200.0
2010-12-08 11:00:00,23.78,23.87,23.76,23.86,1494000.0,19.3492,19.4224,19.3329,19.4143,1494000.0
2010-12-08 11:30:00,23.86,23.88,23.81,23.86,695400.0,19.4143,19.4306,19.3736,19.4143,695400.0
2010-12-08 12:00:00,23.86,23.86,23.81,23.83,418000.0,19.4143,19.4143,19.3736,19.3899,418000.0
2010-12-08 12:30:00,23.83,23.83,23.76,23.79,956400.0,19.3899,19.3899,19.3329,19.3573,956400.0
2010-12-08 13:00:00,23.79,23.85,23.78,23.81,569400.0,19.3573,19.4061,19.3492,19.3736,569400.0
2010-12-08 13:30:00,23.8,23.84,23.79,23.81,381600.0,19.3655,19.398,19.3573,19.3736,381600.0
2010-12-08 14:00:00,23.82,23.83,23.78,23.81,386200.0,19.3817,19.3899,19.3492,19.3736,386200.0
2010-12-08 14:30:00,23.82,23.84,23.81,23.81,1076400.0,19.3817,19.398,19.3736,19.3736,1076400.0
2010-12-08 15:00:00,23.82,23.83,23.76,23.77,946600.0,19.3817,19.3899,19.3329,19.3411,946600.0
2010-12-08 15:30:00,23.77,23.81,23.75,23.79,2030400.0,19.3411,19.3736,19.3248,19.3573,2030400.0
2010-12-09 09:30:00,24.0,24.0,23.81,23.89,1264600.0,19.5282,19.5282,19.3736,19.4387,1264600.0
2010-12-09 10:00:00,23.89,23.9,23.73,23.78,1421000.0,19.4387,19.4468,19.3085,19.3492,1421000.0
2010-12-09 10:30:00,23.78,23.81,23.74,23.79,846600.0,19.3492,19.3736,19.3166,19.3573,846600.0
2010-12-09 11:00:00,23.79,23.88,23.78,23.86,709600.0,19.3573,19.4306,19.3492,19.4143,709600.0
2010-12-09 11:30:00,23.86,23.88,23.8,23.83,301800.0,19.4143,19.4306,19.3655,19.3899,301800.0
2010-12-09 12:00:00,23.83,23.89,23.83,23.87,709400.0,19.3899,19.4387,19.3899,19.4224,709400.0
2010-12-09 12:30:00,23.86,23.92,23.85,23.92,811200.0,19.4143,19.4631,19.4061,19.4631,811200.0
2010-12-09 13:00:00,23.92,23.96,23.89,23.93,623600.0,19.4631,19.4957,19.4387,19.4712,623600.0
2010-12-09 13:30:00,23.93,23.93,23.89,23.91,225400.0,19.4712,19.4712,19.4387,19.455,225400.0
2010-12-09 14:00:00,23.91,23.91,23.85,23.87,333600.0,19.455,19.455,19.4061,19.4224,333600.0
2010-12-09 14:30:00,23.86,23.88,23.84,23.87,448600.0,19.4143,19.4306,19.398,19.4224,448600.0
2010-12-09 15:00:00,23.87,23.89,23.86,23.87,212600.0,19.4224,19.4387,19.4143,19.4224,212600.0
2010-12-09 15:30:00,23.87,23.92,23.86,23.9,1406800.0,19.4224,19.4631,19.4143,19.4468,1406800.0
2010-12-10 09:30:00,23.92,23.98,23.88,23.94,1509000.0,19.4631,19.5119,19.4306,19.4794,1509000.0
2010-12-10 10:00:00,23.94,23.95,23.82,23.9,1364800.0,19.4794,19.4875,19.3817,19.4468,1364800.0
2010-12-10 10:30:00,23.9,23.92,23.84,23.89,929600.0,19.4468,19.4631,19.398,19.4387,929600.0
2010-12-10 11:00:00,23.89,23.93,23.89,23.9,260800.0,19.4387,19.4712,19.4387,19.4468,260800.0
2010-12-10 11:30:00,23.9,23.96,23.89,23.95,366400.0,19.4468,19.4957,19.4387,19.4875,366400.0
2010-12-10 12:00:00,23.95,23.99,23.94,23.99,248000.0,19.4875,19.5201,19.4794,19.5201,248000.0
2010-12-10 12:30:00,23.99,24.05,23.99,24.0,786400.0,19.5201,19.5689,19.5201,19.5282,786400.0
2010-12-10 13:00:00,24.0,24.03,23.99,24.03,973800.0,19.5282,19.5526,19.5201,19.5526,973800.0
2010-12-10 13:30:00,24.03,24.06,24.02,24.06,399200.0,19.5526,19.577,19.5445,19.577,399200.0
2010-12-10 14:00:00,24.06,24.08,24.05,24.06,555600.0,19.577,19.5933,19.5689,19.577,555600.0
2010-12-10 14:30:00,24.06,24.1,24.05,24.07,891200.0,19.577,19.6096,19.5689,19.5852,891200.0
2010-12-10 15:00:00,24.07,24.07,24.04,24.06,548200.0,19.5852,19.5852,19.5607,19.577,548200.0
2010-12-10 15:30:00,24.06,24.08,24.04,24.07,2098600.0,19.577,19.5933,19.5607,19.5852,2098600.0
2010-12-13 09:30:00,24.1,24.23,23.96,23.97,1352000.0,19.6096,19.7153,19.4957,19.5038,1352000.0
2010-12-13 10:00:00,23.97,24.06,23.97,24.01,1675600.0,19.5038,19.577,19.5038,19.5363,1675600.0
2010-12-13 10:30:00,24.0,24.03,23.99,24.02,1757400.0,19.5282,19.5526,19.5201,19.5445,1757400.0
2010-12-13 11:00:00,24.02,24.02,23.93,23.93,677800.0,19.5445,19.5445,19.4712,19.4712,677800.0
2010-12-13 11:30:00,23.93,23.94,23.9,23.9,735000.0,19.4712,19.4794,19.4468,19.4468,735000.0
2010-12-13 12:00:00,23.9,23.93,23.89,23.91,518600.0,19.4468,19.4712,19.4387,19.455,518600.0
2010-12-13 12:30:00,23.92,23.93,23.91,23.93,230800.0,19.4631,19.4712,19.455,19.4712,230800.0
2010-12-13 13:00:00,23.93,23.93,23.91,23.92,262600.0,19.4712,19.4712,19.455,19.4631,262600.0
2010-12-13 13:30:00,23.92,23.92,23.86,23.9,1277800.0,19.4631,19.4631,19.4143,19.4468,1277800.0
2010-12-13 14:00:00,23.9,23.92,23.89,23.89,398400.0,19.4468,19.4631,19.4387,19.4387,398400.0
2010-12-13 14:30:00,23.89,23.89,23.86,23.86,1726400.0,19.4387,19.4387,19.4143,19.4143,1726400.0
2010-12-13 15:00:00,23.86,23.86,23.8,23.81,2523600.0,19.4143,19.4143,19.3655,19.3736,2523600.0
2010-12-13 15:30:00,23.82,23.82,23.72,23.72,5352000.0,19.3817,19.3817,19.3004,19.3004,5352000.0
2010-12-14 09:30:00,23.75,23.75,23.6,23.63,4274600.0,19.3248,19.3248,19.2027,19.2271,4274600.0
2010-12-14 10:00:00,23.63,23.66,23.61,23.65,827800.0,19.2271,19.2515,19.2109,19.2434,827800.0
2010-12-14 10:30:00,23.65,23.76,23.64,23.7,1114600.0,19.2434,19.3329,19.2353,19.2841,1114600.0
2010-12-14 11:00:00,23.7,23.7,23.64,23.67,1100800.0,19.2841,19.2841,19.2353,19.2597,1100800.0
2010-12-14 11:30:00,23.67,23.7,23.66,23.68,1122000.0,19.2597,19.2841,19.2515,19.2678,1122000.0
2010-12-14 12:00:00,23.68,23.68,23.67,23.68,395400.0,19.2678,19.2678,19.2597,19.2678,395400.0
2010-12-14 12:30:00,23.68,23.68,23.67,23.68,274600.0,19.2678,19.2678,19.2597,19.2678,274600.0
2010-12-14 13:00:00,23.67,23.69,23.67,23.68,647200.0,19.2597,19.276,19.2597,19.2678,647200.0
2010-12-14 13:30:00,23.68,23.72,23.68,23.71,446200.0,19.2678,19.3004,19.2678,19.2922,446200.0
2010-12-14 14:00:00,23.71,23.75,23.68,23.7,1131200.0,19.2922,19.3248,19.2678,19.2841,1131200.0
2010-12-14 14:30:00,23.7,23.73,23.65,23.7,724200.0,19.2841,19.3085,19.2434,19.2841,724200.0
2010-12-14 15:00:00,23.7,23.71,23.61,23.61,1468400.0,19.2841,19.2922,19.2109,19.2109,1468400.0
2010-12-14 15:30:00,23.62,23.65,23.55,23.64,3816400.0,19.219,19.2434,19.162,19.2353,3816400.0
2010-12-15 09:30:00,23.58,23.77,23.58,23.77,1385400.0,19.1865,19.3411,19.1865,19.3411,1385400.0
2010-12-15 10:00:00,23.77,23.82,23.74,23.77,1578600.0,19.3411,19.3817,19.3166,19.3411,1578600.0
2010-12-15 10:30:00,23.77,23.83,23.76,23.83,1185400.0,19.3411,19.3899,19.3329,19.3899,1185400.0
2010-12-15 11:00:00,23.82,23.83,23.74,23.75,497400.0,19.3817,19.3899,19.3166,19.3248,497400.0
2010-12-15 11:30:00,23.75,23.75,23.7,23.75,517000.0,19.3248,19.3248,19.2841,19.3248,517000.0
2010-12-15 12:00:00,23.75,23.76,23.73,23.73,234400.0,19.3248,19.3329,19.3085,19.3085,234400.0
2010-12-15 12:30:00,23.73,23.74,23.63,23.65,794000.0,19.3085,19.3166,19.2271,19.2434,794000.0
2010-12-15 13:00:00,23.65,23.69,23.62,23.68,645400.0,19.2434,19.276,19.219,19.2678,645400.0
2010-12-15 13:30:00,23.68,23.7,23.65,23.7,600600.0,19.2678,19.2841,19.2434,19.2841,600600.0
2010-12-15 14:00:00,23.7,23.71,23.64,23.64,395200.0,19.2841,19.2922,19.2353,19.2353,395200.0
2010-12-15 14:30:00,23.63,23.65,23.58,23.59,1042800.0,19.2271,19.2434,19.1865,19.1946,1042800.0
2010-12-15 15:00:00,23.6,23.7,23.59,23.68,949000.0,19.2027,19.2841,19.1946,19.2678,949000.0
2010-12-15 15:30:00,23.68,23.73,23.63,23.66,2250400.0,19.2678,19.3085,19.2271,19.2515,2250400.0
2010-12-16 09:30:00,23.8,23.82,23.61,23.63,2421400.0,19.3655,19.3817,19.2109,19.2271,2421400.0
2010-12-16 10:00:00,23.63,23.82,23.61,23.77,1768000.0,19.2271,19.3817,19.2109,19.3411,1768000.0
2010-12-16 10:30:00,23.78,23.82,23.75,23.82,533000.0,19.3492,19.3817,19.3248,19.3817,533000.0
2010-12-16 11:00:00,23.82,24.02,23.81,24.0,1656600.0,19.3817,19.5445,19.3736,19.5282,1656600.0
2010-12-16 11:30:00,24.0,24.02,23.93,23.96,756200.0,19.5282,19.5445,19.4712,19.4957,756200.0
2010-12-16 12:00:00,23.96,23.97,23.91,23.91,508400.0,19.4957,19.5038,19.455,19.455,508400.0
2010-12-16 12:30:00,23.91,23.99,23.91,23.97,1046200.0,19.455,19.5201,19.455,19.5038,1046200.0
2010-12-16 13:00:00,23.97,24.0,23.94,23.97,891800.0,19.5038,19.5282,19.4794,19.5038,891800.0
2010-12-16 13:30:00,23.97,23.99,23.93,23.94,456200.0,19.5038,19.5201,19.4712,19.4794,456200.0
2010-12-16 14:00:00,23.95,23.98,23.93,23.95,618600.0,19.4875,19.5119,19.4712,19.4875,618600.0
2010-12-16 14:30:00,23.95,23.98,23.93,23.95,742800.0,19.4875,19.5119,19.4712,19.4875,742800.0
2010-12-16 15:00:00,23.95,23.99,23.95,23.99,1560400.0,19.4875,19.5201,19.4875,19.5201,1560400.0
2010-12-16 15:30:00,23.99,24.03,23.98,24.02,2452200.0,19.5201,19.5526,19.5119,19.5445,2452200.0
2010-12-17 09:30:00,23.92,23.92,23.81,23.87,2444400.0,19.5517,19.5517,19.4618,19.5108,2444400.0
2010-12-17 10:00:00,23.87,23.91,23.81,23.9,970200.0,19.5108,19.5435,19.4618,19.5354,970200.0
2010-12-17 10:30:00,23.9,23.95,23.88,23.94,1057000.0,19.5354,19.5762,19.519,19.5681,1057000.0
2010-12-17 11:00:00,23.94,24.0,23.93,24.0,1400600.0,19.5681,19.6171,19.5599,19.6171,1400600.0
2010-12-17 11:30:00,24.0,24.01,23.99,24.0,885200.0,19.6171,19.6253,19.6089,19.6171,885200.0
2010-12-17 12:00:00,24.0,24.05,23.99,24.0,1261000.0,19.6171,19.658,19.6089,19.6171,1261000.0
2010-12-17 12:30:00,24.0,24.0,23.95,23.95,1178800.0,19.6171,19.6171,19.5762,19.5762,1178800.0
2010-12-17 13:00:00,23.95,24.02,23.95,23.99,863600.0,19.5762,19.6335,19.5762,19.6089,863600.0
2010-12-17 13:30:00,23.99,24.03,23.98,24.02,401800.0,19.6089,19.6416,19.6008,19.6335,401800.0
2010-12-17 14:00:00,24.02,24.03,24.0,24.01,437400.0,19.6335,19.6416,19.6171,19.6253,437400.0
2010-12-17 14:30:00,24.01,24.01,23.97,24.0,846000.0,19.6253,19.6253,19.5926,19.6171,846000.0
2010-12-17 15:00:00,24.0,24.01,23.97,23.98,627600.0,19.6171,19.6253,19.5926,19.6008,627600.0
2010-12-17 15:30:00,23.97,24.01,23.95,23.99,2398600.0,19.5926,19.6253,19.5762,19.6089,2398600.0
2010-12-20 09:30:00,24.11,24.11,23.93,24.02,2523200.0,19.707,19.707,19.5599,19.6335,2523200.0
2010-12-20 10:00:00,24.02,24.02,23.93,23.97,1179400.0,19.6335,19.6335,19.5599,19.5926,1179400.0
2010-12-20 10:30:00,23.97,23.99,23.92,23.92,510400.0,19.5926,19.6089,19.5517,19.5517,510400.0
2010-12-20 11:00:00,23.92,23.95,23.88,23.95,743400.0,19.5517,19.5762,19.519,19.5762,743400.0
2010-12-20 11:30:00,23.95,23.96,23.92,23.93,1143200.0,19.5762,19.5844,19.5517,19.5599,1143200.0
2010-12-20 12:00:00,23.93,23.95,23.92,23.94,755400.0,19.5599,19.5762,19.5517,19.5681,755400.0
2010-12-20 12:30:00,23.94,23.98,23.93,23.98,326200.0,19.5681,19.6008,19.5599,19.6008,326200.0
2010-12-20 13:00:00,23.98,23.99,23.97,23.98,325000.0,19.6008,19.6089,19.5926,19.6008,325000.0
2010-12-20 13:30:00,23.98,23.98,23.95,23.96,250800.0,19.6008,19.6008,19.5762,19.5844,250800.0
2010-12-20 14:00:00,23.96,24.05,23.95,24.01,663400.0,19.5844,19.658,19.5762,19.6253,663400.0
2010-12-20 14:30:00,24.01,24.03,23.98,23.98,399200.0,19.6253,19.6416,19.6008,19.6008,399200.0
2010-12-20 15:00:00,23.98,23.99,23.96,23.97,1218000.0,19.6008,19.6089,19.5844,19.5926,1218000.0
2010-12-20 15:30:00,23.98,24.04,23.96,23.96,1874000.0,19.6008,19.6498,19.5844,19.5844,1874000.0
2010-12-21 09:30:00,23.93,24.03,23.92,23.93,990000.0,19.5599,19.6416,19.5517,19.5599,990000.0
2010-12-21 10:00:00,23.93,23.97,23.92,23.92,481400.0,19.5599,19.5926,19.5517,19.5517,481400.0
2010-12-21 10:30:00,23.92,23.95,23.9,23.94,926000.0,19.5517,19.5762,19.5354,19.5681,926000.0
2010-12-21 11:00:00,23.95,23.96,23.92,23.95,806600.0,19.5762,19.5844,19.5517,19.5762,806600.0
2010-12-21 11:30:00,23.95,24.0,23.95,23.99,403200.0,19.5762,19.6171,19.5762,19.6089,403200.0
2010-12-21 12:00:00,23.99,24.03,23.98,24.01,798000.0,19.6089,19.6416,19.6008,19.6253,798000.0
2010-12-21 12:30:00,24.02,24.04,24.01,24.03,246200.0,19.6335,19.6498,19.6253,19.6416,246200.0
2010-12-21 13:00:00,24.04,24.06,24.03,24.04,261200.0,19.6498,19.6661,19.6416,19.6498,261200.0
2010-12-21 13:30:00,24.03,24.04,24.01,24.03,127600.0,19.6416,19.6498,19.6253,19.6416,127600.0
2010-12-21 14:00:00,24.03,24.04,24.02,24.03,263400.0,19.6416,19.6498,19.6335,19.6416,263400.0
2010-12-21 14:30:00,24.03,24.06,24.03,24.05,120200.0,19.6416,19.6661,19.6416,19.658,120200.0
2010-12-21 15:00:00,24.05,24.06,24.04,24.05,339400.0,19.658,19.6661,19.6498,19.658,339400.0
2010-12-21 15:30:00,24.05,24.06,24.03,24.05,1004800.0,19.658,19.6661,19.6416,19.658,1004800.0
2010-12-22 09:30:00,24.1,24.12,24.03,24.06,491000.0,19.6988,19.7152,19.6416,19.6661,491000.0
2010-12-22 10:00:00,24.06,24.08,23.99,23.99,617800.0,19.6661,19.6825,19.6089,19.6089,617800.0
2010-12-22 10:30:00,23.99,24.0,23.93,23.98,1054800.0,19.6089,19.6171,19.5599,19.6008,1054800.0
2010-12-22 11:00:00,23.99,24.0,23.97,23.99,355800.0,19.6089,19.6171,19.5926,19.6089,355800.0
2010-12-22 11:30:00,23.99,24.09,23.99,24.07,1604400.0,19.6089,19.6907,19.6089,19.6743,1604400.0
2010-12-22 12:00:00,24.07,24.09,24.06,24.08,555600.0,19.6743,19.6907,19.6661,19.6825,555600.0
2010-12-22 12:30:00,24.08,24.11,24.04,24.07,545800.0,19.6825,19.707,19.6498,19.6743,545800.0
2010-12-22 13:00:00,24.06,24.07,24.02,24.04,646800.0,19.6661,19.6743,19.6335,19.6498,646800.0
2010-12-22 13:30:00,24.04,24.06,24.0,24.0,710600.0,19.6498,19.6661,19.6171,19.6171,710600.0
2010-12-22 14:00:00,24.0,24.01,23.99,24.0,323400.0,19.6171,19.6253,19.6089,19.6171,323400.0
2010-12-22 14:30:00,24.0,24.04,23.99,24.03,270200.0,19.6171,19.6498,19.6089,19.6416,270200.0
2010-12-22 15:00:00,24.03,24.05,24.02,24.03,273400.0,19.6416,19.658,19.6335,19.6416,273400.0
2010-12-22 15:30:00,24.04,24.04,23.98,24.0,1815800.0,19.6498,19.6498,19.6008,19.6171,1815800.0
2010-12-23 09:30:00,24.08,24.28,24.08,24.18,2971600.0,19.6825,19.846,19.6825,19.7642,2971600.0
2010-12-23 10:00:00,24.18,24.21,24.06,24.11,1020600.0,19.7642,19.7888,19.6661,19.707,1020600.0
2010-12-23 10:30:00,24.11,24.15,24.11,24.13,343200.0,19.707,19.7397,19.707,19.7234,343200.0
2010-12-23 11:00:00,24.13,24.17,24.13,24.16,378400.0,19.7234,19.7561,19.7234,19.7479,378400.0
2010-12-23 11:30:00,24.16,24.17,24.11,24.14,512000.0,19.7479,19.7561,19.707,19.7315,512000.0
2010-12-23 12:00:00,24.14,24.15,24.1,24.13,620000.0,19.7315,19.7397,19.6988,19.7234,620000.0
2010-12-23 12:30:00,24.13,24.17,24.11,24.16,273600.0,19.7234,19.7561,19.707,19.7479,273600.0
2010-12-23 13:00:00,24.16,24.2,24.16,24.18,272400.0,19.7479,19.7806,19.7479,19.7642,272400.0
2010-12-23 13:30:00,24.18,24.21,24.15,24.16,830600.0,19.7642,19.7888,19.7397,19.7479,830600.0
2010-12-23 14:00:00,24.16,24.18,24.13,24.15,492800.0,19.7479,19.7642,19.7234,19.7397,492800.0
2010-12-23 14:30:00,24.14,24.18,24.14,24.18,531400.0,19.7315,19.7642,19.7315,19.7642,531400.0
2010-12-23 15:00:00,24.18,24.2,24.16,24.2,849600.0,19.7642,19.7806,19.7479,19.7806,849600.0
2010-12-23 15:30:00,24.2,24.21,24.15,24.18,1667800.0,19.7806,19.7888,19.7397,19.7642,1667800.0
2010-12-27 09:30:00,24.05,24.23,23.88,23.95,2278600.0,19.658,19.8051,19.519,19.5762,2278600.0
2010-12-27 10:00:00,23.95,24.03,23.95,24.0,1025600.0,19.5762,19.6416,19.5762,19.6171,1025600.0
2010-12-27 10:30:00,24.01,24.02,23.95,23.97,613000.0,19.6253,19.6335,19.5762,19.5926,613000.0
2010-12-27 11:00:00,23.98,23.99,23.97,23.98,213600.0,19.6008,19.6089,19.5926,19.6008,213600.0
2010-12-27 11:30:00,23.98,24.02,23.97,24.02,251200.0,19.6008,19.6335,19.5926,19.6335,251200.0
2010-12-27 12:00:00,24.02,24.05,24.01,24.03,416600.0,19.6335,19.658,19.6253,19.6416,416600.0
2010-12-27 12:30:00,24.03,24.07,24.03,24.07,363600.0,19.6416,19.6743,19.6416,19.6743,363600.0
2010-12-27 13:00:00,24.07,24.14,24.06,24.13,279600.0,19.6743,19.7315,19.6661,19.7234,279600.0
2010-12-27 13:30:00,24.13,24.14,24.11,24.13,205000.0,19.7234,19.7315,19.707,19.7234,205000.0
2010-12-27 14:00:00,24.13,24.14,24.09,24.1,231000.0,19.7234,19.7315,19.6907,19.6988,231000.0
2010-12-27 14:30:00,24.1,24.13,24.1,24.13,261200.0,19.6988,19.7234,19.6988,19.7234,261200.0
2010-12-27 15:00:00,24.12,24.14,24.11,24.13,461800.0,19.7152,19.7315,19.707,19.7234,461800.0
2010-12-27 15:30:00,24.13,24.13,24.1,24.1,1222800.0,19.7234,19.7234,19.6988,19.6988,1222800.0
2010-12-28 09:30:00,24.17,24.2,24.05,24.09,1113600.0,19.7561,19.7806,19.658,19.6907,1113600.0
2010-12-28 10:00:00,24.1,24.11,24.02,24.07,716000.0,19.6988,19.707,19.6335,19.6743,716000.0
2010-12-28 10:30:00,24.07,24.11,24.04,24.04,482400.0,19.6743,19.707,19.6498,19.6498,482400.0
2010-12-28 11:00:00,24.04,24.09,24.04,24.07,277600.0,19.6498,19.6907,19.6498,19.6743,277600.0
2010-12-28 11:30:00,24.07,24.07,24.05,24.06,396200.0,19.6743,19.6743,19.658,19.6661,396200.0
2010-12-28 12:00:00,24.06,24.08,24.06,24.06,252200.0,19.6661,19.6825,19.6661,19.6661,252200.0
2010-12-28 12:30:00,24.07,24.09,24.06,24.09,183400.0,19.6743,19.6907,19.6661,19.6907,183400.0
2010-12-28 13:00:00,24.09,24.1,24.08,24.09,205600.0,19.6907,19.6988,19.6825,19.6907,205600.0
2010-12-28 13:30:00,24.1,24.11,24.09,24.09,210600.0,19.6988,19.707,19.6907,19.6907,210600.0
2010-12-28 14:00:00,24.09,24.11,24.09,24.11,295800.0,19.6907,19.707,19.6907,19.707,295800.0
2010-12-28 14:30:00,24.11,24.11,24.08,24.1,676200.0,19.707,19.707,19.6825,19.6988,676200.0
2010-12-28 15:00:00,24.1,24.11,24.09,24.1,335600.0,19.6988,19.707,19.6907,19.6988,335600.0
2010-12-28 15:30:00,24.1,24.11,24.05,24.06,1541800.0,19.6988,19.707,19.658,19.6661,1541800.0
2010-12-29 09:30:00,24.12,24.22,24.08,24.22,678000.0,19.7152,19.7969,19.6825,19.7969,678000.0
2010-12-29 10:00:00,24.22,24.25,24.19,24.24,782600.0,19.7969,19.8214,19.7724,19.8133,782600.0
2010-12-29 10:30:00,24.24,24.24,24.18,24.18,219400.0,19.8133,19.8133,19.7642,19.7642,219400.0
2010-12-29 11:00:00,24.18,24.19,24.15,24.16,178200.0,19.7642,19.7724,19.7397,19.7479,178200.0
2010-12-29 11:30:00,24.16,24.18,24.16,24.18,178000.0,19.7479,19.7642,19.7479,19.7642,178000.0
2010-12-29 12:00:00,24.18,24.22,24.18,24.22,303000.0,19.7642,19.7969,19.7642,19.7969,303000.0
2010-12-29 12:30:00,24.22,24.24,24.21,24.24,255400.0,19.7969,19.8133,19.7888,19.8133,255400.0
2010-12-29 13:00:00,24.24,24.25,24.23,24.25,160800.0,19.8133,19.8214,19.8051,19.8214,160800.0
2010-12-29 13:30:00,24.25,24.26,24.24,24.26,402200.0,19.8214,19.8296,19.8133,19.8296,402200.0
2010-12-29 14:00:00,24.26,24.29,24.26,24.28,302600.0,19.8296,19.8541,19.8296,19.846,302600.0
2010-12-29 14:30:00,24.28,24.29,24.25,24.25,280600.0,19.846,19.8541,19.8214,19.8214,280600.0
2010-12-29 15:00:00,24.25,24.28,24.25,24.27,358600.0,19.8214,19.846,19.8214,19.8378,358600.0
2010-12-29 15:30:00,24.27,24.27,24.23,24.23,1272200.0,19.8378,19.8378,19.8051,19.8051,1272200.0
2010-12-30 09:30:00,24.21,24.38,24.21,24.3,1270400.0,19.7888,19.9277,19.7888,19.8623,1270400.0
2010-12-30 10:00:00,24.3,24.34,24.26,24.33,685400.0,19.8623,19.895,19.8296,19.8868,685400.0
2010-12-30 10:30:00,24.33,24.38,24.33,24.36,428200.0,19.8868,19.9277,19.8868,19.9114,428200.0
2010-12-30 11:00:00,24.36,24.38,24.35,24.36,102000.0,19.9114,19.9277,19.9032,19.9114,102000.0
2010-12-30 11:30:00,24.36,24.36,24.33,24.34,102200.0,19.9114,19.9114,19.8868,19.895,102200.0
2010-12-30 12:00:00,24.34,24.36,24.34,24.36,169600.0,19.895,19.9114,19.895,19.9114,169600.0
2010-12-30 12:30:00,24.36,24.36,24.35,24.36,93600.0,19.9114,19.9114,19.9032,19.9114,93600.0
2010-12-30 13:00:00,24.36,24.36,24.35,24.36,60400.0,19.9114,19.9114,19.9032,19.9114,60400.0
2010-12-30 13:30:00,24.36,24.38,24.36,24.38,104600.0,19.9114,19.9277,19.9114,19.9277,104600.0
2010-12-30 14:00:00,24.38,24.39,24.36,24.39,166000.0,19.9277,19.9359,19.9114,19.9359,166000.0
2010-12-30 14:30:00,24.39,24.39,24.37,24.38,213200.0,19.9359,19.9359,19.9195,19.9277,213200.0
2010-12-30 15:00:00,24.38,24.41,24.37,24.41,321000.0,19.9277,19.9522,19.9195,19.9522,321000.0
2010-12-30 15:30:00,24.41,24.42,24.37,24.39,991000.0,19.9522,19.9604,19.9195,19.9359,991000.0
2010-12-31 09:30:00,24.35,24.36,24.26,24.28,553200.0,19.9032,19.9114,19.8296,19.846,553200.0
2010-12-31 10:00:00,24.28,24.29,24.25,24.28,204800.0,19.846,19.8541,19.8214,19.846,204800.0
2010-12-31 10:30:00,24.28,24.3,24.26,24.3,253600.0,19.846,19.8623,19.8296,19.8623,253600.0
2010-12-31 11:00:00,24.3,24.32,24.29,24.3,248200.0,19.8623,19.8787,19.8541,19.8623,248200.0
2010-12-31 11:30:00,24.3,24.3,24.25,24.25,246800.0,19.8623,19.8623,19.8214,19.8214,246800.0
2010-12-31 12:00:00,24.25,24.29,24.25,24.25,599200.0,19.8214,19.8541,19.8214,19.8214,599200.0
2010-12-31 12:30:00,24.26,24.26,24.19,24.2,587200.0,19.8296,19.8296,19.7724,19.7806,587200.0
2010-12-31 13:00:00,24.2,24.24,24.2,24.24,84600.0,19.7806,19.8133,19.7806,19.8133,84600.0
2010-12-31 13:30:00,24.24,24.25,24.17,24.18,577400.0,19.8133,19.8214,19.7561,19.7642,577400.0
2010-12-31 14:00:00,24.18,24.18,24.17,24.18,297800.0,19.7642,19.7642,19.7561,19.7642,297800.0
2010-12-31 14:30:00,24.18,24.21,24.18,24.21,209800.0,19.7642,19.7888,19.7642,19.7888,209800.0
2010-12-31 15:00:00,24.2,24.24,24.2,24.24,289600.0,19.7806,19.8133,19.7806,19.8133,289600.0
2010-12-31 15:30:00,24.24,24.25,24.15,24.19,1584200.0,19.8133,19.8214,19.7397,19.7724,1584200.0
2011-01-03 09:30:00,24.24,24.43,24.24,24.35,1332000.0,19.8133,19.9686,19.8133,19.9032,1332000.0
2011-01-03 10:00:00,24.36,24.43,24.31,24.41,1017000.0,19.9114,19.9686,19.8705,19.9522,1017000.0
2011-01-03 10:30:00,24.41,24.51,24.38,24.49,2522000.0,19.9522,20.034,19.9277,20.0176,2522000.0
2011-01-03 11:00:00,24.49,24.5,24.47,24.5,662200.0,20.0176,20.0258,20.0013,20.0258,662200.0
2011-01-03 11:30:00,24.5,24.5,24.45,24.47,456400.0,20.0258,20.0258,19.9849,20.0013,456400.0
2011-01-03 12:00:00,24.47,24.5,24.46,24.48,474000.0,20.0013,20.0258,19.9931,20.0094,474000.0
2011-01-03 12:30:00,24.48,24.5,24.41,24.43,822800.0,20.0094,20.0258,19.9522,19.9686,822800.0
2011-01-03 13:00:00,24.43,24.46,24.41,24.42,201600.0,19.9686,19.9931,19.9522,19.9604,201600.0
2011-01-03 13:30:00,24.42,24.45,24.41,24.44,477400.0,19.9604,19.9849,19.9522,19.9768,477400.0
2011-01-03 14:00:00,24.44,24.45,24.41,24.42,326200.0,19.9768,19.9849,19.9522,19.9604,326200.0
2011-01-03 14:30:00,24.42,24.42,24.39,24.41,396000.0,19.9604,19.9604,19.9359,19.9522,396000.0
2011-01-03 15:00:00,24.42,24.42,24.36,24.36,513200.0,19.9604,19.9604,19.9114,19.9114,513200.0
2011-01-03 15:30:00,24.37,24.41,24.36,24.36,2069200.0,19.9195,19.9522,19.9114,19.9114,2069200.0
2011-01-04 09:30:00,24.44,24.54,24.16,24.17,2683000.0,19.9768,20.0585,19.7479,19.7561,2683000.0
2011-01-04 10:00:00,24.17,24.18,24.08,24.11,1809200.0,19.7561,19.7642,19.6825,19.707,1809200.0
2011-01-04 10:30:00,24.11,24.14,24.05,24.06,677800.0,19.707,19.7315,19.658,19.6661,677800.0
2011-01-04 11:00:00,24.06,24.06,23.97,23.97,1342200.0,19.6661,19.6661,19.5926,19.5926,1342200.0
2011-01-04 11:30:00,23.97,23.99,23.93,23.93,584400.0,19.5926,19.6089,19.5599,19.5599,584400.0
2011-01-04 12:00:00,23.93,23.94,23.83,23.83,1701200.0,19.5599,19.5681,19.4781,19.4781,1701200.0
2011-01-04 12:30:00,23.83,23.89,23.81,23.89,1300200.0,19.4781,19.5272,19.4618,19.5272,1300200.0
2011-01-04 13:00:00,23.89,23.93,23.87,23.93,812800.0,19.5272,19.5599,19.5108,19.5599,812800.0
2011-01-04 13:30:00,23.93,23.94,23.92,23.93,817000.0,19.5599,19.5681,19.5517,19.5599,817000.0
2011-01-04 14:00:00,23.93,24.0,23.92,23.98,875600.0,19.5599,19.6171,19.5517,19.6008,875600.0
2011-01-04 14:30:00,23.98,23.99,23.94,23.94,704400.0,19.6008,19.6089,19.5681,19.5681,704400.0
2011-01-04 15:00:00,23.94,23.97,23.92,23.95,556200.0,19.5681,19.5926,19.5517,19.5762,556200.0
2011-01-04 15:30:00,23.95,23.95,23.88,23.89,2121600.0,19.5762,19.5762,19.519,19.5272,2121600.0
2011-01-05 09:30:00,23.82,23.86,23.72,23.78,1787800.0,19.47,19.5027,19.3882,19.4373,1787800.0
2011-01-05 10:00:00,23.78,23.92,23.75,23.85,1761600.0,19.4373,19.5517,19.4128,19.4945,1761600.0
2011-01-05 10:30:00,23.85,23.9,23.8,23.86,738000.0,19.4945,19.5354,19.4536,19.5027,738000.0
2011-01-05 11:00:00,23.86,23.99,23.83,23.98,1722600.0,19.5027,19.6089,19.4781,19.6008,1722600.0
2011-01-05 11:30:00,23.98,24.03,23.97,24.0,1054000.0,19.6008,19.6416,19.5926,19.6171,1054000.0
2011-01-05 12:00:00,24.0,24.02,23.92,23.95,10707400.0,19.6171,19.6335,19.5517,19.5762,10707400.0
2011-01-05 12:30:00,23.95,23.97,23.93,23.93,1234600.0,19.5762,19.5926,19.5599,19.5599,1234600.0
2011-01-05 13:00:00,23.93,23.95,23.91,23.94,651800.0,19.5599,19.5762,19.5435,19.5681,651800.0
2011-01-05 13:30:00,23.94,23.94,23.85,23.89,7898400.0,19.5681,19.5681,19.4945,19.5272,7898400.0
2011-01-05 14:00:00,23.89,23.93,23.86,23.89,818000.0,19.5272,19.5599,19.5027,19.5272,818000.0
2011-01-05 14:30:00,23.89,23.89,23.84,23.89,1221000.0,19.5272,19.5272,19.4863,19.5272,1221000.0
2011-01-05 15:00:00,23.89,23.91,23.86,23.88,1018400.0,19.5272,19.5435,19.5027,19.519,1018400.0
2011-01-05 15:30:00,23.88,23.91,23.86,23.89,2543600.0,19.519,19.5435,19.5027,19.5272,2543600.0
2011-01-06 09:30:00,23.67,23.83,23.6,23.71,7286600.0,19.3474,19.4781,19.2902,19.3801,7286600.0
2011-01-06 10:00:00,23.71,23.73,23.65,23.72,2445600.0,19.3801,19.3964,19.331,19.3882,2445600.0
2011-01-06 10:30:00,23.72,23.75,23.61,23.61,2153000.0,19.3882,19.4128,19.2983,19.2983,2153000.0
2011-01-06 11:00:00,23.61,23.63,23.54,23.58,2599600.0,19.2983,19.3147,19.2411,19.2738,2599600.0
2011-01-06 11:30:00,23.58,23.62,23.56,23.61,631000.0,19.2738,19.3065,19.2575,19.2983,631000.0
2011-01-06 12:00:00,23.61,23.62,23.56,23.59,611800.0,19.2983,19.3065,19.2575,19.282,611800.0
2011-01-06 12:30:00,23.59,23.6,23.55,23.58,722000.0,19.282,19.2902,19.2493,19.2738,722000.0
2011-01-06 13:00:00,23.58,23.58,23.54,23.57,1130800.0,19.2738,19.2738,19.2411,19.2656,1130800.0
2011-01-06 13:30:00,23.57,23.64,23.56,23.63,715600.0,19.2656,19.3228,19.2575,19.3147,715600.0
2011-01-06 14:00:00,23.64,23.66,23.61,23.64,1560800.0,19.3228,19.3392,19.2983,19.3228,1560800.0
2011-01-06 14:30:00,23.64,23.64,23.53,23.54,1532400.0,19.3228,19.3228,19.2329,19.2411,1532400.0
2011-01-06 15:00:00,23.54,23.57,23.53,23.55,1172400.0,19.2411,19.2656,19.2329,19.2493,1172400.0
2011-01-06 15:30:00,23.55,23.58,23.53,23.54,3407200.0,19.2493,19.2738,19.2329,19.2411,3407200.0
2011-01-07 09:30:00,23.5,23.68,23.42,23.46,3039200.0,19.2084,19.3555,19.143,19.1757,3039200.0
2011-01-07 10:00:00,23.46,23.57,23.45,23.54,1897000.0,19.1757,19.2656,19.1675,19.2411,1897000.0
2011-01-07 10:30:00,23.55,23.58,23.42,23.47,1596000.0,19.2493,19.2738,19.143,19.1839,1596000.0
2011-01-07 11:00:00,23.46,23.48,23.4,23.42,852000.0,19.1757,19.1921,19.1267,19.143,852000.0
2011-01-07 11:30:00,23.41,23.41,23.33,23.36,1560600.0,19.1349,19.1349,19.0695,19.094,1560600.0
2011-01-07 12:00:00,23.36,23.36,23.3,23.3,1216200.0,19.094,19.094,19.0449,19.0449,1216200.0
2011-01-07 12:30:00,23.3,23.3,23.18,23.28,1618800.0,19.0449,19.0449,18.9469,19.0286,1618800.0
2011-01-07 13:00:00,23.28,23.35,23.27,23.32,1206400.0,19.0286,19.0858,19.0204,19.0613,1206400.0
2011-01-07 13:30:00,23.33,23.38,23.31,23.33,449200.0,19.0695,19.1103,19.0531,19.0695,449200.0
2011-01-07 14:00:00,23.33,23.4,23.32,23.39,396800.0,19.0695,19.1267,19.0613,19.1185,396800.0
2011-01-07 14:30:00,23.39,23.43,23.38,23.41,314600.0,19.1185,19.1512,19.1103,19.1349,314600.0
2011-01-07 15:00:00,23.4,23.47,23.39,23.44,1256200.0,19.1267,19.1839,19.1185,19.1594,1256200.0
2011-01-07 15:30:00,23.44,23.5,23.44,23.47,1966800.0,19.1594,19.2084,19.1594,19.1839,1966800.0
2011-01-10 09:30:00,23.4,23.47,23.31,23.38,1671600.0,19.1267,19.1839,19.0531,19.1103,1671600.0
2011-01-10 10:00:00,23.38,23.51,23.37,23.48,1423600.0,19.1103,19.2166,19.1022,19.1921,1423600.0
2011-01-10 10:30:00,23.48,23.54,23.42,23.46,786800.0,19.1921,19.2411,19.143,19.1757,786800.0
2011-01-10 11:00:00,23.46,23.5,23.41,23.48,760200.0,19.1757,19.2084,19.1349,19.1921,760200.0
2011-01-10 11:30:00,23.48,23.52,23.42,23.51,1010200.0,19.1921,19.2248,19.143,19.2166,1010200.0
2011-01-10 12:00:00,23.5,23.54,23.44,23.52,881400.0,19.2084,19.2411,19.1594,19.2248,881400.0
2011-01-10 12:30:00,23.52,23.54,23.49,23.5,697000.0,19.2248,19.2411,19.2002,19.2084,697000.0
2011-01-10 13:00:00,23.5,23.57,23.5,23.55,486000.0,19.2084,19.2656,19.2084,19.2493,486000.0
2011-01-10 13:30:00,23.56,23.58,23.55,23.58,368200.0,19.2575,19.2738,19.2493,19.2738,368200.0
2011-01-10 14:00:00,23.58,23.6,23.54,23.59,363600.0,19.2738,19.2902,19.2411,19.282,363600.0
2011-01-10 14:30:00,23.59,23.61,23.57,23.61,544800.0,19.282,19.2983,19.2656,19.2983,544800.0
2011-01-10 15:00:00,23.6,23.67,23.59,23.66,812600.0,19.2902,19.3474,19.282,19.3392,812600.0
2011-01-10 15:30:00,23.66,23.69,23.65,23.65,4390400.0,19.3392,19.3637,19.331,19.331,4390400.0
2011-01-11 09:30:00,23.7,23.77,23.47,23.47,2678000.0,19.3719,19.4291,19.1839,19.1839,2678000.0
2011-01-11 10:00:00,23.48,23.5,23.38,23.43,2280800.0,19.1921,19.2084,19.1103,19.1512,2280800.0
2011-01-11 10:30:00,23.43,23.45,23.4,23.42,1763200.0,19.1512,19.1675,19.1267,19.143,1763200.0
2011-01-11 11:00:00,23.42,23.48,23.41,23.45,1341600.0,19.143,19.1921,19.1349,19.1675,1341600.0
2011-01-11 11:30:00,23.46,23.48,23.43,23.43,1038800.0,19.1757,19.1921,19.1512,19.1512,1038800.0
2011-01-11 12:00:00,23.43,23.45,23.42,23.43,273600.0,19.1512,19.1675,19.143,19.1512,273600.0
2011-01-11 12:30:00,23.43,23.47,23.43,23.46,382400.0,19.1512,19.1839,19.1512,19.1757,382400.0
2011-01-11 13:00:00,23.46,23.47,23.36,23.41,945000.0,19.1757,19.1839,19.094,19.1349,945000.0
2011-01-11 13:30:00,23.41,23.43,23.31,23.33,708000.0,19.1349,19.1512,19.0531,19.0695,708000.0
2011-01-11 14:00:00,23.33,23.37,23.28,23.36,1641600.0,19.0695,19.1022,19.0286,19.094,1641600.0
2011-01-11 14:30:00,23.36,23.39,23.34,23.36,431200.0,19.094,19.1185,19.0776,19.094,431200.0
2011-01-11 15:00:00,23.36,23.41,23.36,23.39,906200.0,19.094,19.1349,19.094,19.1185,906200.0
2011-01-11 15:30:00,23.39,23.43,23.37,23.39,3885200.0,19.1185,19.1512,19.1022,19.1185,3885200.0
2011-01-12 09:30:00,23.58,23.6,23.51,23.57,3970800.0,19.2738,19.2902,19.2166,19.2656,3970800.0
2011-01-12 10:00:00,23.56,23.64,23.53,23.63,2108600.0,19.2575,19.3228,19.2329,19.3147,2108600.0
2011-01-12 10:30:00,23.63,23.65,23.61,23.65,1648400.0,19.3147,19.331,19.2983,19.331,1648400.0
2011-01-12 11:00:00,23.64,23.67,23.63,23.64,506400.0,19.3228,19.3474,19.3147,19.3228,506400.0
2011-01-12 11:30:00,23.65,23.71,23.64,23.7,381800.0,19.331,19.3801,19.3228,19.3719,381800.0
2011-01-12 12:00:00,23.7,23.72,23.68,23.71,456000.0,19.3719,19.3882,19.3555,19.3801,456000.0
2011-01-12 12:30:00,23.71,23.71,23.67,23.68,379600.0,19.3801,19.3801,19.3474,19.3555,379600.0
2011-01-12 13:00:00,23.68,23.7,23.67,23.68,281400.0,19.3555,19.3719,19.3474,19.3555,281400.0
2011-01-12 13:30:00,23.67,23.67,23.65,23.67,306400.0,19.3474,19.3474,19.331,19.3474,306400.0
2011-01-12 14:00:00,23.67,23.67,23.62,23.65,660200.0,19.3474,19.3474,19.3065,19.331,660200.0
2011-01-12 14:30:00,23.65,23.66,23.61,23.63,409800.0,19.331,19.3392,19.2983,19.3147,409800.0
2011-01-12 15:00:00,23.63,23.64,23.56,23.57,1197200.0,19.3147,19.3228,19.2575,19.2656,1197200.0
2011-01-12 15:30:00,23.57,23.6,23.55,23.58,1919000.0,19.2656,19.2902,19.2493,19.2738,1919000.0
2011-01-13 09:30:00,23.52,23.6,23.49,23.59,1479600.0,19.2248,19.2902,19.2002,19.282,1479600.0
2011-01-13 10:00:00,23.59,23.59,23.5,23.58,863400.0,19.282,19.282,19.2084,19.2738,863400.0
2011-01-13 10:30:00,23.58,23.59,23.54,23.59,579800.0,19.2738,19.282,19.2411,19.282,579800.0
2011-01-13 11:00:00,23.59,23.61,23.55,23.55,191200.0,19.282,19.2983,19.2493,19.2493,191200.0
2011-01-13 11:30:00,23.55,23.6,23.55,23.58,338200.0,19.2493,19.2902,19.2493,19.2738,338200.0
2011-01-13 12:00:00,23.58,23.61,23.56,23.58,300400.0,19.2738,19.2983,19.2575,19.2738,300400.0
2011-01-13 12:30:00,23.59,23.59,23.55,23.57,259600.0,19.282,19.282,19.2493,19.2656,259600.0
2011-01-13 13:00:00,23.57,23.6,23.55,23.59,570200.0,19.2656,19.2902,19.2493,19.282,570200.0
2011-01-13 13:30:00,23.59,23.6,23.56,23.56,331200.0,19.282,19.2902,19.2575,19.2575,331200.0
2011-01-13 14:00:00,23.57,23.57,23.51,23.55,778600.0,19.2656,19.2656,19.2166,19.2493,778600.0
2011-01-13 14:30:00,23.55,23.56,23.5,23.52,658800.0,19.2493,19.2575,19.2084,19.2248,658800.0
2011-01-13 15:00:00,23.52,23.54,23.49,23.49,739800.0,19.2248,19.2411,19.2002,19.2002,739800.0
2011-01-13 15:30:00,23.49,23.53,23.48,23.52,1809200.0,19.2002,19.2329,19.1921,19.2248,1809200.0
2011-01-14 09:30:00,23.41,23.52,23.38,23.47,2753000.0,19.1349,19.2248,19.1103,19.1839,2753000.0
2011-01-14 10:00:00,23.47,23.52,23.46,23.48,956200.0,19.1839,19.2248,19.1757,19.1921,956200.0
2011-01-14 10:30:00,23.47,23.51,23.44,23.46,1260200.0,19.1839,19.2166,19.1594,19.1757,1260200.0
2011-01-14 11:00:00,23.47,23.5,23.45,23.47,496800.0,19.1839,19.2084,19.1675,19.1839,496800.0
2011-01-14 11:30:00,23.46,23.5,23.45,23.48,229200.0,19.1757,19.2084,19.1675,19.1921,229200.0
2011-01-14 12:00:00,23.48,23.5,23.46,23.49,529600.0,19.1921,19.2084,19.1757,19.2002,529600.0
2011-01-14 12:30:00,23.49,23.52,23.46,23.47,655000.0,19.2002,19.2248,19.1757,19.1839,655000.0
2011-01-14 13:00:00,23.46,23.5,23.46,23.49,302000.0,19.1757,19.2084,19.1757,19.2002,302000.0
2011-01-14 13:30:00,23.5,23.53,23.48,23.49,881000.0,19.2084,19.2329,19.1921,19.2002,881000.0
2011-01-14 14:00:00,23.49,23.53,23.48,23.49,863600.0,19.2002,19.2329,19.1921,19.2002,863600.0
2011-01-14 14:30:00,23.49,23.49,23.44,23.46,1459600.0,19.2002,19.2002,19.1594,19.1757,1459600.0
2011-01-14 15:00:00,23.47,23.49,23.46,23.47,1126400.0,19.1839,19.2002,19.1757,19.1839,1126400.0
2011-01-14 15:30:00,23.47,23.53,23.46,23.5,3181800.0,19.1839,19.2329,19.1757,19.2084,3181800.0
2011-01-18 09:30:00,23.5,23.55,23.41,23.41,2065400.0,19.2084,19.2493,19.1349,19.1349,2065400.0
2011-01-18 10:00:00,23.41,23.46,23.37,23.42,864000.0,19.1349,19.1757,19.1022,19.143,864000.0
2011-01-18 10:30:00,23.42,23.42,23.31,23.34,1528800.0,19.143,19.143,19.0531,19.0776,1528800.0
2011-01-18 11:00:00,23.33,23.41,23.33,23.41,597800.0,19.0695,19.1349,19.0695,19.1349,597800.0
2011-01-18 11:30:00,23.41,23.42,23.36,23.38,877800.0,19.1349,19.143,19.094,19.1103,877800.0
2011-01-18 12:00:00,23.38,23.39,23.35,23.36,627400.0,19.1103,19.1185,19.0858,19.094,627400.0
2011-01-18 12:30:00,23.36,23.38,23.34,23.36,731000.0,19.094,19.1103,19.0776,19.094,731000.0
2011-01-18 13:00:00,23.35,23.36,23.35,23.36,230800.0,19.0858,19.094,19.0858,19.094,230800.0
2011-01-18 13:30:00,23.36,23.42,23.36,23.41,733400.0,19.094,19.143,19.094,19.1349,733400.0
2011-01-18 14:00:00,23.41,23.43,23.4,23.42,430800.0,19.1349,19.1512,19.1267,19.143,430800.0
2011-01-18 14:30:00,23.42,23.43,23.41,23.43,332000.0,19.143,19.1512,19.1349,19.1512,332000.0
2011-01-18 15:00:00,23.43,23.44,23.4,23.42,555200.0,19.1512,19.1594,19.1267,19.143,555200.0
2011-01-18 15:30:00,23.42,23.46,23.41,23.45,2443000.0,19.143,19.1757,19.1349,19.1675,2443000.0
2011-01-19 09:30:00,23.45,23.49,23.33,23.35,1409600.0,19.1675,19.2002,19.0695,19.0858,1409600.0
2011-01-19 10:00:00,23.35,23.39,23.27,23.29,2925600.0,19.0858,19.1185,19.0204,19.0368,2925600.0
2011-01-19 10:30:00,23.29,23.35,23.25,23.34,1173600.0,19.0368,19.0858,19.0041,19.0776,1173600.0
2011-01-19 11:00:00,23.34,23.36,23.31,23.33,577000.0,19.0776,19.094,19.0531,19.0695,577000.0
2011-01-19 11:30:00,23.34,23.36,23.31,23.32,448800.0,19.0776,19.094,19.0531,19.0613,448800.0
2011-01-19 12:00:00,23.32,23.33,23.27,23.28,961600.0,19.0613,19.0695,19.0204,19.0286,961600.0
2011-01-19 12:30:00,23.28,23.28,23.23,23.24,660800.0,19.0286,19.0286,18.9877,18.9959,660800.0
2011-01-19 13:00:00,23.25,23.31,23.24,23.3,1142400.0,19.0041,19.0531,18.9959,19.0449,1142400.0
2011-01-19 13:30:00,23.3,23.32,23.28,23.29,482200.0,19.0449,19.0613,19.0286,19.0368,482200.0
2011-01-19 14:00:00,23.29,23.3,23.25,23.25,472200.0,19.0368,19.0449,19.0041,19.0041,472200.0
2011-01-19 14:30:00,23.25,23.28,23.21,23.24,1016000.0,19.0041,19.0286,18.9714,18.9959,1016000.0
2011-01-19 15:00:00,23.24,23.26,23.2,23.25,810000.0,18.9959,19.0122,18.9632,19.0041,810000.0
2011-01-19 15:30:00,23.25,23.25,23.2,23.23,4134000.0,19.0041,19.0041,18.9632,18.9877,4134000.0
2011-01-20 09:30:00,23.19,23.66,23.19,23.58,5133600.0,18.955,19.3392,18.955,19.2738,5133600.0
2011-01-20 10:00:00,23.6,23.73,23.56,23.6,4855200.0,19.2902,19.3964,19.2575,19.2902,4855200.0
2011-01-20 10:30:00,23.6,23.63,23.47,23.48,1841800.0,19.2902,19.3147,19.1839,19.1921,1841800.0
2011-01-20 11:00:00,23.48,23.59,23.48,23.5,1798000.0,19.1921,19.282,19.1921,19.2084,1798000.0
2011-01-20 11:30:00,23.5,23.52,23.47,23.49,655000.0,19.2084,19.2248,19.1839,19.2002,655000.0
2011-01-20 12:00:00,23.49,23.5,23.45,23.48,476800.0,19.2002,19.2084,19.1675,19.1921,476800.0
2011-01-20 12:30:00,23.48,23.51,23.48,23.51,691600.0,19.1921,19.2166,19.1921,19.2166,691600.0
2011-01-20 13:00:00,23.51,23.52,23.46,23.49,843000.0,19.2166,19.2248,19.1757,19.2002,843000.0
2011-01-20 13:30:00,23.49,23.52,23.47,23.49,561000.0,19.2002,19.2248,19.1839,19.2002,561000.0
2011-01-20 14:00:00,23.49,23.57,23.48,23.52,1403000.0,19.2002,19.2656,19.1921,19.2248,1403000.0
2011-01-20 14:30:00,23.53,23.58,23.52,23.55,560000.0,19.2329,19.2738,19.2248,19.2493,560000.0
2011-01-20 15:00:00,23.55,23.55,23.48,23.49,894800.0,19.2493,19.2493,19.1921,19.2002,894800.0
2011-01-20 15:30:00,23.49,23.52,23.46,23.49,2895800.0,19.2002,19.2248,19.1757,19.2002,2895800.0
2011-01-21 09:30:00,23.63,23.63,23.44,23.54,1177800.0,19.3147,19.3147,19.1594,19.2411,1177800.0
2011-01-21 10:00:00,23.54,23.55,23.42,23.43,2042600.0,19.2411,19.2493,19.143,19.1512,2042600.0
2011-01-21 10:30:00,23.43,23.45,23.35,23.43,1585600.0,19.1512,19.1675,19.0858,19.1512,1585600.0
2011-01-21 11:00:00,23.43,23.43,23.36,23.4,987600.0,19.1512,19.1512,19.094,19.1267,987600.0
2011-01-21 11:30:00,23.4,23.41,23.35,23.4,419000.0,19.1267,19.1349,19.0858,19.1267,419000.0
2011-01-21 12:00:00,23.4,23.41,23.37,23.4,520800.0,19.1267,19.1349,19.1022,19.1267,520800.0
2011-01-21 12:30:00,23.4,23.4,23.33,23.39,373600.0,19.1267,19.1267,19.0695,19.1185,373600.0
2011-01-21 13:00:00,23.39,23.41,23.35,23.36,368200.0,19.1185,19.1349,19.0858,19.094,368200.0
2011-01-21 13:30:00,23.37,23.4,23.35,23.39,1057000.0,19.1022,19.1267,19.0858,19.1185,1057000.0
2011-01-21 14:00:00,23.39,23.39,23.35,23.36,755600.0,19.1185,19.1185,19.0858,19.094,755600.0
2011-01-21 14:30:00,23.36,23.4,23.36,23.39,1336200.0,19.094,19.1267,19.094,19.1185,1336200.0
2011-01-21 15:00:00,23.39,23.4,23.36,23.38,1262200.0,19.1185,19.1267,19.094,19.1103,1262200.0
2011-01-21 15:30:00,23.38,23.38,23.31,23.33,4158600.0,19.1103,19.1103,19.0531,19.0695,4158600.0
2011-01-24 09:30:00,23.32,23.35,23.23,23.25,1050800.0,19.0613,19.0858,18.9877,19.0041,1050800.0
2011-01-24 10:00:00,23.24,23.35,23.24,23.33,1053000.0,18.9959,19.0858,18.9959,19.0695,1053000.0
2011-01-24 10:30:00,23.34,23.36,23.31,23.32,625200.0,19.0776,19.094,19.0531,19.0613,625200.0
2011-01-24 11:00:00,23.32,23.39,23.31,23.37,348600.0,19.0613,19.1185,19.0531,19.1022,348600.0
2011-01-24 11:30:00,23.36,23.43,23.36,23.4,393200.0,19.094,19.1512,19.094,19.1267,393200.0
2011-01-24 12:00:00,23.41,23.43,23.4,23.4,188200.0,19.1349,19.1512,19.1267,19.1267,188200.0
2011-01-24 12:30:00,23.4,23.41,23.39,23.39,325800.0,19.1267,19.1349,19.1185,19.1185,325800.0
2011-01-24 13:00:00,23.39,23.45,23.39,23.42,491200.0,19.1185,19.1675,19.1185,19.143,491200.0
2011-01-24 13:30:00,23.42,23.44,23.4,23.4,261200.0,19.143,19.1594,19.1267,19.1267,261200.0
2011-01-24 14:00:00,23.4,23.45,23.39,23.43,323400.0,19.1267,19.1675,19.1185,19.1512,323400.0
2011-01-24 14:30:00,23.43,23.44,23.41,23.41,304000.0,19.1512,19.1594,19.1349,19.1349,304000.0
2011-01-24 15:00:00,23.41,23.43,23.38,23.38,518200.0,19.1349,19.1512,19.1103,19.1103,518200.0
2011-01-24 15:30:00,23.38,23.42,23.38,23.42,1103800.0,19.1103,19.143,19.1103,19.143,1103800.0
2011-01-25 09:30:00,23.34,23.37,23.24,23.37,2756600.0,19.0776,19.1022,18.9959,19.1022,2756600.0
2011-01-25 10:00:00,23.35,23.43,23.26,23.28,2614800.0,19.0858,19.1512,19.0122,19.0286,2614800.0
2011-01-25 10:30:00,23.28,23.33,23.25,23.32,736200.0,19.0286,19.0695,19.0041,19.0613,736200.0
2011-01-25 11:00:00,23.32,23.32,23.14,23.15,1708000.0,19.0613,19.0613,18.9142,18.9223,1708000.0
2011-01-25 11:30:00,23.15,23.15,23.11,23.12,1602600.0,18.9223,18.9223,18.8896,18.8978,1602600.0
2011-01-25 12:00:00,23.12,23.23,23.12,23.21,590400.0,18.8978,18.9877,18.8978,18.9714,590400.0
2011-01-25 12:30:00,23.21,23.27,23.2,23.25,550400.0,18.9714,19.0204,18.9632,19.0041,550400.0
2011-01-25 13:00:00,23.25,23.28,23.25,23.27,362200.0,19.0041,19.0286,19.0041,19.0204,362200.0
2011-01-25 13:30:00,23.27,23.31,23.25,23.27,804600.0,19.0204,19.0531,19.0041,19.0204,804600.0
2011-01-25 14:00:00,23.27,23.27,23.18,23.21,527800.0,19.0204,19.0204,18.9469,18.9714,527800.0
2011-01-25 14:30:00,23.2,23.25,23.2,23.24,722600.0,18.9632,19.0041,18.9632,18.9959,722600.0
2011-01-25 15:00:00,23.24,23.31,23.24,23.31,1662400.0,18.9959,19.0531,18.9959,19.0531,1662400.0
2011-01-25 15:30:00,23.31,23.39,23.27,23.39,3667200.0,19.0531,19.1185,19.0204,19.1185,3667200.0
2011-01-26 09:30:00,23.43,23.44,23.17,23.28,2545800.0,19.1512,19.1594,18.9387,19.0286,2545800.0
2011-01-26 10:00:00,23.28,23.54,23.28,23.47,4316400.0,19.0286,19.2411,19.0286,19.1839,4316400.0
2011-01-26 10:30:00,23.47,23.54,23.44,23.46,982600.0,19.1839,19.2411,19.1594,19.1757,982600.0
2011-01-26 11:00:00,23.45,23.47,23.37,23.38,583400.0,19.1675,19.1839,19.1022,19.1103,583400.0
2011-01-26 11:30:00,23.38,23.4,23.36,23.38,296200.0,19.1103,19.1267,19.094,19.1103,296200.0
2011-01-26 12:00:00,23.38,23.41,23.34,23.35,171000.0,19.1103,19.1349,19.0776,19.0858,171000.0
2011-01-26 12:30:00,23.35,23.37,23.31,23.35,1112800.0,19.0858,19.1022,19.0531,19.0858,1112800.0
2011-01-26 13:00:00,23.35,23.36,23.34,23.36,480400.0,19.0858,19.094,19.0776,19.094,480400.0
2011-01-26 13:30:00,23.36,23.42,23.36,23.4,368400.0,19.094,19.143,19.094,19.1267,368400.0
2011-01-26 14:00:00,23.4,23.43,23.33,23.37,665000.0,19.1267,19.1512,19.0695,19.1022,665000.0
2011-01-26 14:30:00,23.36,23.41,23.34,23.4,1488600.0,19.094,19.1349,19.0776,19.1267,1488600.0
2011-01-26 15:00:00,23.4,23.43,23.37,23.41,792600.0,19.1267,19.1512,19.1022,19.1349,792600.0
2011-01-26 15:30:00,23.41,23.42,23.38,23.38,1725600.0,19.1349,19.143,19.1103,19.1103,1725600.0
2011-01-27 09:30:00,23.42,23.61,23.42,23.59,1758000.0,19.143,19.2983,19.143,19.282,1758000.0
2011-01-27 10:00:00,23.59,23.61,23.5,23.58,1216400.0,19.282,19.2983,19.2084,19.2738,1216400.0
2011-01-27 10:30:00,23.58,23.6,23.52,23.56,678600.0,19.2738,19.2902,19.2248,19.2575,678600.0
2011-01-27 11:00:00,23.56,23.58,23.48,23.5,530000.0,19.2575,19.2738,19.1921,19.2084,530000.0
2011-01-27 11:30:00,23.5,23.54,23.49,23.52,657200.0,19.2084,19.2411,19.2002,19.2248,657200.0
2011-01-27 12:00:00,23.52,23.56,23.5,23.56,528400.0,19.2248,19.2575,19.2084,19.2575,528400.0
2011-01-27 12:30:00,23.56,23.6,23.55,23.6,373600.0,19.2575,19.2902,19.2493,19.2902,373600.0
2011-01-27 13:00:00,23.6,23.62,23.58,23.6,416000.0,19.2902,19.3065,19.2738,19.2902,416000.0
2011-01-27 13:30:00,23.6,23.61,23.58,23.61,258200.0,19.2902,19.2983,19.2738,19.2983,258200.0
2011-01-27 14:00:00,23.61,23.62,23.58,23.59,362400.0,19.2983,19.3065,19.2738,19.282,362400.0
2011-01-27 14:30:00,23.59,23.66,23.59,23.66,861600.0,19.282,19.3392,19.282,19.3392,861600.0
2011-01-27 15:00:00,23.66,23.66,23.63,23.65,900000.0,19.3392,19.3392,19.3147,19.331,900000.0
2011-01-27 15:30:00,23.66,23.69,23.65,23.67,4885600.0,19.3392,19.3637,19.331,19.3474,4885600.0
2011-01-28 09:30:00,23.65,23.7,23.54,23.54,2727800.0,19.331,19.3719,19.2411,19.2411,2727800.0
2011-01-28 10:00:00,23.54,23.54,23.36,23.38,2312200.0,19.2411,19.2411,19.094,19.1103,2312200.0
2011-01-28 10:30:00,23.37,23.39,23.31,23.33,2992800.0,19.1022,19.1185,19.0531,19.0695,2992800.0
2011-01-28 11:00:00,23.33,23.41,23.29,23.36,1481400.0,19.0695,19.1349,19.0368,19.094,1481400.0
2011-01-28 11:30:00,23.35,23.36,23.23,23.24,1191400.0,19.0858,19.094,18.9877,18.9959,1191400.0
2011-01-28 12:00:00,23.24,23.26,23.15,23.21,1173200.0,18.9959,19.0122,18.9223,18.9714,1173200.0
2011-01-28 12:30:00,23.2,23.28,23.19,23.24,529400.0,18.9632,19.0286,18.955,18.9959,529400.0
2011-01-28 13:00:00,23.24,23.24,23.16,23.18,1626200.0,18.9959,18.9959,18.9305,18.9469,1626200.0
2011-01-28 13:30:00,23.18,23.23,23.16,23.23,500000.0,18.9469,18.9877,18.9305,18.9877,500000.0
2011-01-28 14:00:00,23.23,23.23,23.17,23.17,1382200.0,18.9877,18.9877,18.9387,18.9387,1382200.0
2011-01-28 14:30:00,23.17,23.22,23.17,23.21,1368400.0,18.9387,18.9795,18.9387,18.9714,1368400.0
2011-01-28 15:00:00,23.21,23.21,23.13,23.14,2121200.0,18.9714,18.9714,18.906,18.9142,2121200.0
2011-01-28 15:30:00,23.14,23.18,23.11,23.16,4775000.0,18.9142,18.9469,18.8896,18.9305,4775000.0
2011-01-31 09:30:00,23.29,23.29,23.02,23.03,1107400.0,19.0368,19.0368,18.8161,18.8242,1107400.0
2011-01-31 10:00:00,23.03,23.18,23.0,23.16,1580600.0,18.8242,18.9469,18.7997,18.9305,1580600.0
2011-01-31 10:30:00,23.16,23.24,23.16,23.23,598000.0,18.9305,18.9959,18.9305,18.9877,598000.0
2011-01-31 11:00:00,23.23,23.24,23.15,23.17,798600.0,18.9877,18.9959,18.9223,18.9387,798600.0
2011-01-31 11:30:00,23.17,23.22,23.16,23.22,156200.0,18.9387,18.9795,18.9305,18.9795,156200.0
2011-01-31 12:00:00,23.22,23.32,23.21,23.32,339800.0,18.9795,19.0613,18.9714,19.0613,339800.0
2011-01-31 12:30:00,23.32,23.33,23.25,23.28,377200.0,19.0613,19.0695,19.0041,19.0286,377200.0
2011-01-31 13:00:00,23.28,23.33,23.28,23.32,312400.0,19.0286,19.0695,19.0286,19.0613,312400.0
2011-01-31 13:30:00,23.32,23.32,23.28,23.31,225400.0,19.0613,19.0613,19.0286,19.0531,225400.0
2011-01-31 14:00:00,23.32,23.32,23.24,23.24,452600.0,19.0613,19.0613,18.9959,18.9959,452600.0
2011-01-31 14:30:00,23.23,23.24,23.18,23.22,1370200.0,18.9877,18.9959,18.9469,18.9795,1370200.0
2011-01-31 15:00:00,23.22,23.24,23.18,23.19,1160200.0,18.9795,18.9959,18.9469,18.955,1160200.0
2011-01-31 15:30:00,23.19,23.24,23.18,23.22,2106000.0,18.955,18.9959,18.9469,18.9795,2106000.0
2011-02-01 09:30:00,23.36,23.45,23.3,23.45,1819000.0,19.094,19.1675,19.0449,19.1675,1819000.0
2011-02-01 10:00:00,23.45,23.49,23.32,23.4,2157200.0,19.1675,19.2002,19.0613,19.1267,2157200.0
2011-02-01 10:30:00,23.4,23.5,23.38,23.49,993600.0,19.1267,19.2084,19.1103,19.2002,993600.0
2011-02-01 11:00:00,23.49,23.52,23.47,23.5,523400.0,19.2002,19.2248,19.1839,19.2084,523400.0
2011-02-01 11:30:00,23.5,23.65,23.5,23.63,1862800.0,19.2084,19.331,19.2084,19.3147,1862800.0
2011-02-01 12:00:00,23.63,23.67,23.6,23.64,1436200.0,19.3147,19.3474,19.2902,19.3228,1436200.0
2011-02-01 12:30:00,23.64,23.66,23.62,23.66,771800.0,19.3228,19.3392,19.3065,19.3392,771800.0
2011-02-01 13:00:00,23.66,23.67,23.61,23.62,581600.0,19.3392,19.3474,19.2983,19.3065,581600.0
2011-02-01 13:30:00,23.61,23.63,23.59,23.6,572400.0,19.2983,19.3147,19.282,19.2902,572400.0
2011-02-01 14:00:00,23.6,23.6,23.56,23.57,733400.0,19.2902,19.2902,19.2575,19.2656,733400.0
2011-02-01 14:30:00,23.57,23.61,23.55,23.58,847600.0,19.2656,19.2983,19.2493,19.2738,847600.0
2011-02-01 15:00:00,23.59,23.59,23.54,23.55,3542600.0,19.282,19.282,19.2411,19.2493,3542600.0
2011-02-01 15:30:00,23.54,23.55,23.51,23.52,6269000.0,19.2411,19.2493,19.2166,19.2248,6269000.0
2011-02-02 09:30:00,23.43,23.47,23.28,23.39,1609600.0,19.1512,19.1839,19.0286,19.1185,1609600.0
2011-02-02 10:00:00,23.38,23.38,23.27,23.3,2790000.0,19.1103,19.1103,19.0204,19.0449,2790000.0
2011-02-02 10:30:00,23.3,23.33,23.25,23.25,961000.0,19.0449,19.0695,19.0041,19.0041,961000.0
2011-02-02 11:00:00,23.25,23.26,23.14,23.21,1857600.0,19.0041,19.0122,18.9142,18.9714,1857600.0
2011-02-02 11:30:00,23.21,23.24,23.18,23.21,1893200.0,18.9714,18.9959,18.9469,18.9714,1893200.0
2011-02-02 12:00:00,23.21,23.21,23.11,23.11,1507200.0,18.9714,18.9714,18.8896,18.8896,1507200.0
2011-02-02 12:30:00,23.11,23.16,23.11,23.15,1126800.0,18.8896,18.9305,18.8896,18.9223,1126800.0
2011-02-02 13:00:00,23.15,23.15,23.12,23.14,794400.0,18.9223,18.9223,18.8978,18.9142,794400.0
2011-02-02 13:30:00,23.14,23.14,23.08,23.1,4445200.0,18.9142,18.9142,18.8651,18.8815,4445200.0
2011-02-02 14:00:00,23.11,23.13,23.08,23.13,2175000.0,18.8896,18.906,18.8651,18.906,2175000.0
2011-02-02 14:30:00,23.13,23.17,23.11,23.15,2349800.0,18.906,18.9387,18.8896,18.9223,2349800.0
2011-02-02 15:00:00,23.15,23.18,23.11,23.11,2338000.0,18.9223,18.9469,18.8896,18.8896,2338000.0
2011-02-02 15:30:00,23.12,23.13,23.08,23.09,6797200.0,18.8978,18.906,18.8651,18.8733,6797200.0
2011-02-03 09:30:00,23.45,23.79,23.35,23.6,8618800.0,19.1675,19.4455,19.0858,19.2902,8618800.0
2011-02-03 10:00:00,23.6,23.67,23.41,23.52,3711400.0,19.2902,19.3474,19.1349,19.2248,3711400.0
2011-02-03 10:30:00,23.52,23.61,23.52,23.59,1850000.0,19.2248,19.2983,19.2248,19.282,1850000.0
2011-02-03 11:00:00,23.59,23.63,23.54,23.62,2067200.0,19.282,19.3147,19.2411,19.3065,2067200.0
2011-02-03 11:30:00,23.61,23.74,23.61,23.71,1908000.0,19.2983,19.4046,19.2983,19.3801,1908000.0
2011-02-03 12:00:00,23.71,23.71,23.61,23.62,967200.0,19.3801,19.3801,19.2983,19.3065,967200.0
2011-02-03 12:30:00,23.63,23.63,23.55,23.62,790800.0,19.3147,19.3147,19.2493,19.3065,790800.0
2011-02-03 13:00:00,23.61,23.65,23.61,23.64,646000.0,19.2983,19.331,19.2983,19.3228,646000.0
2011-02-03 13:30:00,23.65,23.65,23.6,23.64,302400.0,19.331,19.331,19.2902,19.3228,302400.0
2011-02-03 14:00:00,23.63,23.66,23.63,23.64,463200.0,19.3147,19.3392,19.3147,19.3228,463200.0
2011-02-03 14:30:00,23.64,23.68,23.61,23.66,979400.0,19.3228,19.3555,19.2983,19.3392,979400.0
2011-02-03 15:00:00,23.66,23.76,23.66,23.71,1931200.0,19.3392,19.4209,19.3392,19.3801,1931200.0
2011-02-03 15:30:00,23.71,23.74,23.7,23.72,4722600.0,19.3801,19.4046,19.3719,19.3882,4722600.0
2011-02-04 09:30:00,23.76,23.99,23.73,23.99,3677400.0,19.4209,19.6089,19.3964,19.6089,3677400.0
2011-02-04 10:00:00,23.99,24.11,23.99,24.04,4973400.0,19.6089,19.707,19.6089,19.6498,4973400.0
2011-02-04 10:30:00,24.04,24.05,23.88,23.89,1312800.0,19.6498,19.658,19.519,19.5272,1312800.0
2011-02-04 11:00:00,23.89,23.93,23.84,23.9,1281400.0,19.5272,19.5599,19.4863,19.5354,1281400.0
2011-02-04 11:30:00,23.9,23.97,23.89,23.95,697400.0,19.5354,19.5926,19.5272,19.5762,697400.0
2011-02-04 12:00:00,23.95,23.99,23.95,23.96,717000.0,19.5762,19.6089,19.5762,19.5844,717000.0
2011-02-04 12:30:00,23.96,24.06,23.96,24.05,1207400.0,19.5844,19.6661,19.5844,19.658,1207400.0
2011-02-04 13:00:00,24.05,24.11,24.04,24.1,1521400.0,19.658,19.707,19.6498,19.6988,1521400.0
2011-02-04 13:30:00,24.1,24.16,24.07,24.15,702600.0,19.6988,19.7479,19.6743,19.7397,702600.0
2011-02-04 14:00:00,24.15,24.16,24.07,24.08,520400.0,19.7397,19.7479,19.6743,19.6825,520400.0
2011-02-04 14:30:00,24.07,24.09,24.05,24.08,438800.0,19.6743,19.6907,19.658,19.6825,438800.0
2011-02-04 15:00:00,24.09,24.13,24.08,24.1,1035200.0,19.6907,19.7234,19.6825,19.6988,1035200.0
2011-02-04 15:30:00,24.1,24.11,24.04,24.07,4486200.0,19.6988,19.707,19.6498,19.6743,4486200.0
2011-02-07 09:30:00,24.12,24.25,24.08,24.22,3127600.0,19.7152,19.8214,19.6825,19.7969,3127600.0
2011-02-07 10:00:00,24.22,24.28,24.15,24.24,2299800.0,19.7969,19.846,19.7397,19.8133,2299800.0
2011-02-07 10:30:00,24.24,24.35,24.23,24.32,1845400.0,19.8133,19.9032,19.8051,19.8787,1845400.0
2011-02-07 11:00:00,24.32,24.34,24.26,24.28,629800.0,19.8787,19.895,19.8296,19.846,629800.0
2011-02-07 11:30:00,24.29,24.32,24.27,24.28,437000.0,19.8541,19.8787,19.8378,19.846,437000.0
2011-02-07 12:00:00,24.28,24.28,24.24,24.25,448800.0,19.846,19.846,19.8133,19.8214,448800.0
2011-02-07 12:30:00,24.24,24.3,24.24,24.25,350600.0,19.8133,19.8623,19.8133,19.8214,350600.0
2011-02-07 13:00:00,24.25,24.28,24.25,24.27,481200.0,19.8214,19.846,19.8214,19.8378,481200.0
2011-02-07 13:30:00,24.27,24.27,24.23,24.25,197000.0,19.8378,19.8378,19.8051,19.8214,197000.0
2011-02-07 14:00:00,24.25,24.25,24.21,24.21,692600.0,19.8214,19.8214,19.7888,19.7888,692600.0
2011-02-07 14:30:00,24.21,24.23,24.16,24.18,1407200.0,19.7888,19.8051,19.7479,19.7642,1407200.0
2011-02-07 15:00:00,24.18,24.2,24.13,24.17,1021000.0,19.7642,19.7806,19.7234,19.7561,1021000.0
2011-02-07 15:30:00,24.17,24.2,24.15,24.18,2956000.0,19.7561,19.7806,19.7397,19.7642,2956000.0
2011-02-08 09:30:00,24.18,24.23,24.13,24.22,1121400.0,19.7642,19.8051,19.7234,19.7969,1121400.0
2011-02-08 10:00:00,24.23,24.3,24.2,24.26,1680400.0,19.8051,19.8623,19.7806,19.8296,1680400.0
2011-02-08 10:30:00,24.25,24.28,24.2,24.23,681600.0,19.8214,19.846,19.7806,19.8051,681600.0
2011-02-08 11:00:00,24.24,24.25,24.19,24.25,584800.0,19.8133,19.8214,19.7724,19.8214,584800.0
2011-02-08 11:30:00,24.25,24.33,24.25,24.3,917000.0,19.8214,19.8868,19.8214,19.8623,917000.0
2011-02-08 12:00:00,24.3,24.32,24.25,24.29,389000.0,19.8623,19.8787,19.8214,19.8541,389000.0
2011-02-08 12:30:00,24.29,24.3,24.28,24.29,215600.0,19.8541,19.8623,19.846,19.8541,215600.0
2011-02-08 13:00:00,24.29,24.29,24.23,24.24,1348800.0,19.8541,19.8541,19.8051,19.8133,1348800.0
2011-02-08 13:30:00,24.24,24.3,24.24,24.3,1917600.0,19.8133,19.8623,19.8133,19.8623,1917600.0
2011-02-08 14:00:00,24.29,24.33,24.29,24.33,700200.0,19.8541,19.8868,19.8541,19.8868,700200.0
2011-02-08 14:30:00,24.33,24.38,24.33,24.36,2507800.0,19.8868,19.9277,19.8868,19.9114,2507800.0
2011-02-08 15:00:00,24.36,24.42,24.35,24.37,1304000.0,19.9114,19.9604,19.9032,19.9195,1304000.0
2011-02-08 15:30:00,24.38,24.46,24.37,24.46,4357000.0,19.9277,19.9931,19.9195,19.9931,4357000.0
2011-02-09 09:30:00,24.43,24.53,24.39,24.52,4067800.0,19.9686,20.0503,19.9359,20.0421,4067800.0
2011-02-09 10:00:00,24.53,24.61,24.5,24.59,3592600.0,20.0503,20.1157,20.0258,20.0994,3592600.0
2011-02-09 10:30:00,24.59,24.65,24.58,24.6,1942000.0,20.0994,20.1484,20.0912,20.1075,1942000.0
2011-02-09 11:00:00,24.6,24.61,24.45,24.48,2345000.0,20.1075,20.1157,19.9849,20.0094,2345000.0
2011-02-09 11:30:00,24.48,24.53,24.45,24.5,1040600.0,20.0094,20.0503,19.9849,20.0258,1040600.0
2011-02-09 12:00:00,24.5,24.51,24.46,24.5,1471800.0,20.0258,20.034,19.9931,20.0258,1471800.0
2011-02-09 12:30:00,24.5,24.55,24.5,24.5,404000.0,20.0258,20.0667,20.0258,20.0258,404000.0
2011-02-09 13:00:00,24.5,24.6,24.5,24.6,416800.0,20.0258,20.1075,20.0258,20.1075,416800.0
2011-02-09 13:30:00,24.6,24.65,24.6,24.62,731800.0,20.1075,20.1484,20.1075,20.1239,731800.0
2011-02-09 14:00:00,24.62,24.62,24.47,24.49,826000.0,20.1239,20.1239,20.0013,20.0176,826000.0
2011-02-09 14:30:00,24.49,24.49,24.43,24.47,662600.0,20.0176,20.0176,19.9686,20.0013,662600.0
2011-02-09 15:00:00,24.46,24.54,24.46,24.52,867400.0,19.9931,20.0585,19.9931,20.0421,867400.0
2011-02-09 15:30:00,24.52,24.52,24.45,24.49,2142600.0,20.0421,20.0421,19.9849,20.0176,2142600.0
2011-02-10 09:30:00,24.39,24.45,24.31,24.33,1932600.0,19.9359,19.9849,19.8705,19.8868,1932600.0
2011-02-10 10:00:00,24.34,24.52,24.3,24.52,1607600.0,19.895,20.0421,19.8623,20.0421,1607600.0
2011-02-10 10:30:00,24.52,24.53,24.42,24.42,2353800.0,20.0421,20.0503,19.9604,19.9604,2353800.0
2011-02-10 11:00:00,24.42,24.52,24.41,24.51,716200.0,19.9604,20.0421,19.9522,20.034,716200.0
2011-02-10 11:30:00,24.51,24.57,24.5,24.57,816800.0,20.034,20.083,20.0258,20.083,816800.0
2011-02-10 12:00:00,24.56,24.57,24.51,24.54,386000.0,20.0748,20.083,20.034,20.0585,386000.0
2011-02-10 12:30:00,24.54,24.56,24.5,24.52,508400.0,20.0585,20.0748,20.0258,20.0421,508400.0
2011-02-10 13:00:00,24.52,24.54,24.48,24.48,423400.0,20.0421,20.0585,20.0094,20.0094,423400.0
2011-02-10 13:30:00,24.49,24.54,24.48,24.52,680400.0,20.0176,20.0585,20.0094,20.0421,680400.0
2011-02-10 14:00:00,24.52,24.57,24.51,24.54,551600.0,20.0421,20.083,20.034,20.0585,551600.0
2011-02-10 14:30:00,24.55,24.58,24.5,24.52,480600.0,20.0667,20.0912,20.0258,20.0421,480600.0
2011-02-10 15:00:00,24.52,24.56,24.5,24.56,413000.0,20.0421,20.0748,20.0258,20.0748,413000.0
2011-02-10 15:30:00,24.56,24.59,24.52,24.58,3317800.0,20.0748,20.0994,20.0421,20.0912,3317800.0
2011-02-11 09:30:00,24.5,24.52,24.4,24.47,1294000.0,20.0258,20.0421,19.9441,20.0013,1294000.0
2011-02-11 10:00:00,24.47,24.51,24.45,24.48,849800.0,20.0013,20.034,19.9849,20.0094,849800.0
2011-02-11 10:30:00,24.47,24.53,24.45,24.53,857400.0,20.0013,20.0503,19.9849,20.0503,857400.0
2011-02-11 11:00:00,24.53,24.58,24.49,24.53,1706800.0,20.0503,20.0912,20.0176,20.0503,1706800.0
2011-02-11 11:30:00,24.54,24.6,24.52,24.58,417200.0,20.0585,20.1075,20.0421,20.0912,417200.0
2011-02-11 12:00:00,24.57,24.61,24.55,24.58,1414200.0,20.083,20.1157,20.0667,20.0912,1414200.0
2011-02-11 12:30:00,24.58,24.63,24.58,24.63,708000.0,20.0912,20.1321,20.0912,20.1321,708000.0
2011-02-11 13:00:00,24.63,24.7,24.62,24.68,1258600.0,20.1321,20.1893,20.1239,20.1729,1258600.0
2011-02-11 13:30:00,24.68,24.71,24.68,24.7,394000.0,20.1729,20.1974,20.1729,20.1893,394000.0
2011-02-11 14:00:00,24.7,24.74,24.7,24.73,428400.0,20.1893,20.222,20.1893,20.2138,428400.0
2011-02-11 14:30:00,24.74,24.78,24.74,24.75,795000.0,20.222,20.2547,20.222,20.2301,795000.0
2011-02-11 15:00:00,24.75,24.79,24.75,24.78,2409400.0,20.2301,20.2628,20.2301,20.2547,2409400.0
2011-02-11 15:30:00,24.78,24.84,24.77,24.83,4878800.0,20.2547,20.3037,20.2465,20.2955,4878800.0
2011-02-14 09:30:00,24.89,24.93,24.75,24.75,1653400.0,20.3446,20.3773,20.2301,20.2301,1653400.0
2011-02-14 10:00:00,24.76,24.78,24.68,24.68,1524600.0,20.2383,20.2547,20.1729,20.1729,1524600.0
2011-02-14 10:30:00,24.68,24.73,24.62,24.68,863600.0,20.1729,20.2138,20.1239,20.1729,863600.0
2011-02-14 11:00:00,24.68,24.74,24.68,24.72,534200.0,20.1729,20.222,20.1729,20.2056,534200.0
2011-02-14 11:30:00,24.72,24.74,24.71,24.74,321200.0,20.2056,20.222,20.1974,20.222,321200.0
2011-02-14 12:00:00,24.74,24.78,24.72,24.75,385800.0,20.222,20.2547,20.2056,20.2301,385800.0
2011-02-14 12:30:00,24.75,24.79,24.75,24.78,654400.0,20.2301,20.2628,20.2301,20.2547,654400.0
2011-02-14 13:00:00,24.78,24.79,24.75,24.76,817400.0,20.2547,20.2628,20.2301,20.2383,817400.0
2011-02-14 13:30:00,24.75,24.78,24.75,24.77,430200.0,20.2301,20.2547,20.2301,20.2465,430200.0
2011-02-14 14:00:00,24.77,24.78,24.73,24.74,598800.0,20.2465,20.2547,20.2138,20.222,598800.0
2011-02-14 14:30:00,24.74,24.76,24.73,24.75,288000.0,20.222,20.2383,20.2138,20.2301,288000.0
2011-02-14 15:00:00,24.75,24.76,24.72,24.72,938600.0,20.2301,20.2383,20.2056,20.2056,938600.0
2011-02-14 15:30:00,24.71,24.75,24.7,24.72,2370800.0,20.1974,20.2301,20.1893,20.2056,2370800.0
2011-02-15 09:30:00,24.6,24.79,24.56,24.72,2748000.0,20.1075,20.2628,20.0748,20.2056,2748000.0
2011-02-15 10:00:00,24.72,24.75,24.57,24.59,1848000.0,20.2056,20.2301,20.083,20.0994,1848000.0
2011-02-15 10:30:00,24.59,24.66,24.59,24.59,1174800.0,20.0994,20.1566,20.0994,20.0994,1174800.0
2011-02-15 11:00:00,24.59,24.66,24.58,24.65,1221000.0,20.0994,20.1566,20.0912,20.1484,1221000.0
2011-02-15 11:30:00,24.65,24.67,24.59,24.63,613400.0,20.1484,20.1647,20.0994,20.1321,613400.0
2011-02-15 12:00:00,24.62,24.72,24.61,24.72,280200.0,20.1239,20.2056,20.1157,20.2056,280200.0
2011-02-15 12:30:00,24.71,24.73,24.68,24.7,535800.0,20.1974,20.2138,20.1729,20.1893,535800.0
2011-02-15 13:00:00,24.7,24.7,24.66,24.67,368400.0,20.1893,20.1893,20.1566,20.1647,368400.0
2011-02-15 13:30:00,24.67,24.7,24.67,24.68,180200.0,20.1647,20.1893,20.1647,20.1729,180200.0
2011-02-15 14:00:00,24.68,24.68,24.58,24.59,1316400.0,20.1729,20.1729,20.0912,20.0994,1316400.0
2011-02-15 14:30:00,24.59,24.66,24.59,24.65,224200.0,20.0994,20.1566,20.0994,20.1484,224200.0
2011-02-15 15:00:00,24.65,24.68,24.65,24.66,352000.0,20.1484,20.1729,20.1484,20.1566,352000.0
2011-02-15 15:30:00,24.66,24.67,24.61,24.64,1249800.0,20.1566,20.1647,20.1157,20.1402,1249800.0
2011-02-16 09:30:00,24.93,25.31,24.89,25.04,3003200.0,20.3773,20.6879,20.3446,20.4672,3003200.0
2011-02-16 10:00:00,25.03,25.16,24.93,25.11,2664800.0,20.459,20.5653,20.3773,20.5244,2664800.0
2011-02-16 10:30:00,25.11,25.18,25.11,25.18,1497400.0,20.5244,20.5816,20.5244,20.5816,1497400.0
2011-02-16 11:00:00,25.18,25.18,25.04,25.08,1872000.0,20.5816,20.5816,20.4672,20.4999,1872000.0
2011-02-16 11:30:00,25.07,25.08,25.02,25.05,1833400.0,20.4917,20.4999,20.4508,20.4754,1833400.0
2011-02-16 12:00:00,25.05,25.05,24.9,24.97,1818800.0,20.4754,20.4754,20.3527,20.41,1818800.0
2011-02-16 12:30:00,24.97,25.0,24.95,25.0,412600.0,20.41,20.4345,20.3936,20.4345,412600.0
2011-02-16 13:00:00,25.0,25.05,24.99,25.0,1194200.0,20.4345,20.4754,20.4263,20.4345,1194200.0
2011-02-16 13:30:00,25.0,25.06,25.0,25.06,283000.0,20.4345,20.4835,20.4345,20.4835,283000.0
2011-02-16 14:00:00,25.06,25.08,24.98,24.99,871800.0,20.4835,20.4999,20.4181,20.4263,871800.0
2011-02-16 14:30:00,24.99,25.06,24.99,25.03,572600.0,20.4263,20.4835,20.4263,20.459,572600.0
2011-02-16 15:00:00,25.03,25.07,25.02,25.03,466400.0,20.459,20.4917,20.4508,20.459,466400.0
2011-02-16 15:30:00,25.02,25.05,25.0,25.02,2411600.0,20.4508,20.4754,20.4345,20.4508,2411600.0
2011-02-17 09:30:00,24.94,24.97,24.85,24.97,1165200.0,20.3854,20.41,20.3119,20.41,1165200.0
2011-02-17 10:00:00,24.98,25.06,24.97,25.06,1142200.0,20.4181,20.4835,20.41,20.4835,1142200.0
2011-02-17 10:30:00,25.06,25.07,25.0,25.03,594200.0,20.4835,20.4917,20.4345,20.459,594200.0
2011-02-17 11:00:00,25.03,25.13,25.0,25.13,1761200.0,20.459,20.5407,20.4345,20.5407,1761200.0
2011-02-17 11:30:00,25.13,25.17,25.11,25.11,1434000.0,20.5407,20.5734,20.5244,20.5244,1434000.0
2011-02-17 12:00:00,25.12,25.13,25.06,25.09,647400.0,20.5326,20.5407,20.4835,20.508,647400.0
2011-02-17 12:30:00,25.08,25.11,25.07,25.07,291600.0,20.4999,20.5244,20.4917,20.4917,291600.0
2011-02-17 13:00:00,25.07,25.13,25.07,25.12,478800.0,20.4917,20.5407,20.4917,20.5326,478800.0
2011-02-17 13:30:00,25.13,25.13,25.07,25.07,148000.0,20.5407,20.5407,20.4917,20.4917,148000.0
2011-02-17 14:00:00,25.07,25.09,25.05,25.06,1073800.0,20.4917,20.508,20.4754,20.4835,1073800.0
2011-02-17 14:30:00,25.06,25.06,25.02,25.04,627000.0,20.4835,20.4835,20.4508,20.4672,627000.0
2011-02-17 15:00:00,25.04,25.08,25.03,25.06,436800.0,20.4672,20.4999,20.459,20.4835,436800.0
2011-02-17 15:30:00,25.07,25.08,25.03,25.03,1519600.0,20.4917,20.4999,20.459,20.459,1519600.0
2011-02-18 09:30:00,25.04,25.13,25.0,25.03,1376800.0,20.4672,20.5407,20.4345,20.459,1376800.0
2011-02-18 10:00:00,25.03,25.05,24.96,25.03,737200.0,20.459,20.4754,20.4018,20.459,737200.0
2011-02-18 10:30:00,25.02,25.06,24.98,25.03,726000.0,20.4508,20.4835,20.4181,20.459,726000.0
2011-02-18 11:00:00,25.03,25.1,25.02,25.09,529000.0,20.459,20.5162,20.4508,20.508,529000.0
2011-02-18 11:30:00,25.09,25.12,25.09,25.12,818000.0,20.508,20.5326,20.508,20.5326,818000.0
2011-02-18 12:00:00,25.12,25.15,25.11,25.14,302800.0,20.5326,20.5571,20.5244,20.5489,302800.0
2011-02-18 12:30:00,25.14,25.14,25.09,25.11,292800.0,20.5489,20.5489,20.508,20.5244,292800.0
2011-02-18 13:00:00,25.11,25.11,25.07,25.08,732600.0,20.5244,20.5244,20.4917,20.4999,732600.0
2011-02-18 13:30:00,25.08,25.08,25.03,25.08,346000.0,20.4999,20.4999,20.459,20.4999,346000.0
2011-02-18 14:00:00,25.08,25.08,25.0,25.02,432800.0,20.4999,20.4999,20.4345,20.4508,432800.0
2011-02-18 14:30:00,25.02,25.08,25.0,25.07,433600.0,20.4508,20.4999,20.4345,20.4917,433600.0
2011-02-18 15:00:00,25.07,25.07,25.04,25.05,621000.0,20.4917,20.4917,20.4672,20.4754,621000.0
2011-02-18 15:30:00,25.05,25.08,25.03,25.07,2150400.0,20.4754,20.4999,20.459,20.4917,2150400.0
2011-02-22 09:30:00,24.75,25.02,24.68,24.98,3325600.0,20.2301,20.4508,20.1729,20.4181,3325600.0
2011-02-22 10:00:00,24.98,25.06,24.93,24.95,2116200.0,20.4181,20.4835,20.3773,20.3936,2116200.0
2011-02-22 10:30:00,24.95,25.13,24.92,25.07,2253600.0,20.3936,20.5407,20.3691,20.4917,2253600.0
2011-02-22 11:00:00,25.07,25.08,24.9,24.96,2087400.0,20.4917,20.4999,20.3527,20.4018,2087400.0
2011-02-22 11:30:00,24.96,24.96,24.84,24.86,2606600.0,20.4018,20.4018,20.3037,20.3201,2606600.0
2011-02-22 12:00:00,24.86,24.88,24.82,24.85,1252200.0,20.3201,20.3364,20.2874,20.3119,1252200.0
2011-02-22 12:30:00,24.84,24.84,24.67,24.67,1629600.0,20.3037,20.3037,20.1647,20.1647,1629600.0
2011-02-22 13:00:00,24.67,24.71,24.65,24.68,1977600.0,20.1647,20.1974,20.1484,20.1729,1977600.0
2011-02-22 13:30:00,24.68,24.72,24.64,24.66,2014600.0,20.1729,20.2056,20.1402,20.1566,2014600.0
2011-02-22 14:00:00,24.66,24.67,24.61,24.67,417800.0,20.1566,20.1647,20.1157,20.1647,417800.0
2011-02-22 14:30:00,24.67,24.74,24.67,24.68,1145400.0,20.1647,20.222,20.1647,20.1729,1145400.0
2011-02-22 15:00:00,24.68,24.7,24.61,24.63,1587800.0,20.1729,20.1893,20.1157,20.1321,1587800.0
2011-02-22 15:30:00,24.63,24.65,24.59,24.62,4627000.0,20.1321,20.1484,20.0994,20.1239,4627000.0
2011-02-23 09:30:00,24.58,24.68,24.41,24.42,3826600.0,20.0912,20.1729,19.9522,19.9604,3826600.0
2011-02-23 10:00:00,24.42,24.48,24.31,24.4,2521000.0,19.9604,20.0094,19.8705,19.9441,2521000.0
2011-02-23 10:30:00,24.4,24.41,24.28,24.33,2137800.0,19.9441,19.9522,19.846,19.8868,2137800.0
2011-02-23 11:00:00,24.34,24.34,24.24,24.24,1114000.0,19.895,19.895,19.8133,19.8133,1114000.0
2011-02-23 11:30:00,24.24,24.24,24.0,24.01,2793200.0,19.8133,19.8133,19.6171,19.6253,2793200.0
2011-02-23 12:00:00,24.01,24.02,23.85,23.98,2279000.0,19.6253,19.6335,19.4945,19.6008,2279000.0
2011-02-23 12:30:00,23.98,24.02,23.94,24.0,1933200.0,19.6008,19.6335,19.5681,19.6171,1933200.0
2011-02-23 13:00:00,24.0,24.03,23.89,23.98,1031400.0,19.6171,19.6416,19.5272,19.6008,1031400.0
2011-02-23 13:30:00,23.98,24.05,23.94,24.05,1924800.0,19.6008,19.658,19.5681,19.658,1924800.0
2011-02-23 14:00:00,24.05,24.16,24.05,24.14,1717400.0,19.658,19.7479,19.658,19.7315,1717400.0
2011-02-23 14:30:00,24.14,24.21,24.11,24.2,2250400.0,19.7315,19.7888,19.707,19.7806,2250400.0
2011-02-23 15:00:00,24.2,24.29,24.2,24.25,1642600.0,19.7806,19.8541,19.7806,19.8214,1642600.0
2011-02-23 15:30:00,24.25,24.27,24.15,24.16,4572800.0,19.8214,19.8378,19.7397,19.7479,4572800.0
2011-02-24 09:30:00,24.15,24.57,24.13,24.47,4708200.0,19.7397,20.083,19.7234,20.0013,4708200.0
2011-02-24 10:00:00,24.46,24.46,24.31,24.34,2214200.0,19.9931,19.9931,19.8705,19.895,2214200.0
2011-02-24 10:30:00,24.35,24.35,24.15,24.24,2589800.0,19.9032,19.9032,19.7397,19.8133,2589800.0
2011-02-24 11:00:00,24.24,24.28,24.11,24.27,1445800.0,19.8133,19.846,19.707,19.8378,1445800.0
2011-02-24 11:30:00,24.27,24.28,24.1,24.2,982200.0,19.8378,19.846,19.6988,19.7806,982200.0
2011-02-24 12:00:00,24.2,24.23,24.13,24.13,1886200.0,19.7806,19.8051,19.7234,19.7234,1886200.0
2011-02-24 12:30:00,24.13,24.19,24.07,24.18,1228000.0,19.7234,19.7724,19.6743,19.7642,1228000.0
2011-02-24 13:00:00,24.18,24.22,24.08,24.1,807800.0,19.7642,19.7969,19.6825,19.6988,807800.0
2011-02-24 13:30:00,24.09,24.16,23.98,24.02,669600.0,19.6907,19.7479,19.6008,19.6335,669600.0
2011-02-24 14:00:00,24.02,24.25,24.02,24.21,2267200.0,19.6335,19.8214,19.6335,19.7888,2267200.0
2011-02-24 14:30:00,24.21,24.29,24.19,24.25,1593000.0,19.7888,19.8541,19.7724,19.8214,1593000.0
2011-02-24 15:00:00,24.24,24.33,24.19,24.31,1356600.0,19.8133,19.8868,19.7724,19.8705,1356600.0
2011-02-24 15:30:00,24.31,24.35,24.27,24.28,2733400.0,19.8705,19.9032,19.8378,19.846,2733400.0
2011-02-25 09:30:00,24.39,24.66,24.32,24.47,3231200.0,19.9359,20.1566,19.8787,20.0013,3231200.0
2011-02-25 10:00:00,24.47,24.55,24.39,24.42,2372600.0,20.0013,20.0667,19.9359,19.9604,2372600.0
2011-02-25 10:30:00,24.42,24.5,24.39,24.49,1297400.0,19.9604,20.0258,19.9359,20.0176,1297400.0
2011-02-25 11:00:00,24.48,24.49,24.35,24.35,1121000.0,20.0094,20.0176,19.9032,19.9032,1121000.0
2011-02-25 11:30:00,24.36,24.41,24.25,24.31,1650200.0,19.9114,19.9522,19.8214,19.8705,1650200.0
2011-02-25 12:00:00,24.31,24.45,24.3,24.42,399000.0,19.8705,19.9849,19.8623,19.9604,399000.0
2011-02-25 12:30:00,24.42,24.5,24.39,24.5,1267000.0,19.9604,20.0258,19.9359,20.0258,1267000.0
2011-02-25 13:00:00,24.5,24.58,24.46,24.55,807000.0,20.0258,20.0912,19.9931,20.0667,807000.0
2011-02-25 13:30:00,24.55,24.59,24.52,24.54,1055000.0,20.0667,20.0994,20.0421,20.0585,1055000.0
2011-02-25 14:00:00,24.54,24.6,24.5,24.56,977800.0,20.0585,20.1075,20.0258,20.0748,977800.0
2011-02-25 14:30:00,24.56,24.61,24.54,24.6,725800.0,20.0748,20.1157,20.0585,20.1075,725800.0
2011-02-25 15:00:00,24.6,24.62,24.55,24.57,1026200.0,20.1075,20.1239,20.0667,20.083,1026200.0
2011-02-25 15:30:00,24.57,24.62,24.54,24.61,4792400.0,20.083,20.1239,20.0585,20.1157,4792400.0
2011-02-28 09:30:00,24.67,24.73,24.58,24.64,1687000.0,20.1647,20.2138,20.0912,20.1402,1687000.0
2011-02-28 10:00:00,24.64,24.71,24.62,24.65,1816000.0,20.1402,20.1974,20.1239,20.1484,1816000.0
2011-02-28 10:30:00,24.66,24.68,24.64,24.67,810200.0,20.1566,20.1729,20.1402,20.1647,810200.0
2011-02-28 11:00:00,24.67,24.67,24.58,24.58,679600.0,20.1647,20.1647,20.0912,20.0912,679600.0
2011-02-28 11:30:00,24.58,24.58,24.5,24.55,2079600.0,20.0912,20.0912,20.0258,20.0667,2079600.0
2011-02-28 12:00:00,24.55,24.57,24.52,24.55,1476400.0,20.0667,20.083,20.0421,20.0667,1476400.0
2011-02-28 12:30:00,24.55,24.55,24.45,24.47,668800.0,20.0667,20.0667,19.9849,20.0013,668800.0
2011-02-28 13:00:00,24.46,24.47,24.42,24.43,877600.0,19.9931,20.0013,19.9604,19.9686,877600.0
2011-02-28 13:30:00,24.43,24.48,24.42,24.45,1684200.0,19.9686,20.0094,19.9604,19.9849,1684200.0
2011-02-28 14:00:00,24.44,24.49,24.42,24.49,699000.0,19.9768,20.0176,19.9604,20.0176,699000.0
2011-02-28 14:30:00,24.49,24.52,24.48,24.52,497200.0,20.0176,20.0421,20.0094,20.0421,497200.0
2011-02-28 15:00:00,24.52,24.54,24.48,24.53,1244800.0,20.0421,20.0585,20.0094,20.0503,1244800.0
2011-02-28 15:30:00,24.54,24.6,24.54,24.6,2150400.0,20.0585,20.1075,20.0585,20.1075,2150400.0
2011-03-01 09:30:00,24.61,24.72,24.47,24.51,4117200.0,20.1157,20.2056,20.0013,20.034,4117200.0
2011-03-01 10:00:00,24.51,24.54,24.34,24.35,4329800.0,20.034,20.0585,19.895,19.9032,4329800.0
2011-03-01 10:30:00,24.34,24.48,24.31,24.44,1932600.0,19.895,20.0094,19.8705,19.9768,1932600.0
2011-03-01 11:00:00,24.43,24.5,24.39,24.4,1238000.0,19.9686,20.0258,19.9359,19.9441,1238000.0
2011-03-01 11:30:00,24.4,24.46,24.3,24.32,1056000.0,19.9441,19.9931,19.8623,19.8787,1056000.0
2011-03-01 12:00:00,24.32,24.35,24.24,24.25,1292800.0,19.8787,19.9032,19.8133,19.8214,1292800.0
2011-03-01 12:30:00,24.25,24.34,24.24,24.3,968200.0,19.8214,19.895,19.8133,19.8623,968200.0
2011-03-01 13:00:00,24.3,24.3,24.2,24.23,1205600.0,19.8623,19.8623,19.7806,19.8051,1205600.0
2011-03-01 13:30:00,24.22,24.28,24.19,24.24,810200.0,19.7969,19.846,19.7724,19.8133,810200.0
2011-03-01 14:00:00,24.24,24.24,24.1,24.11,1838800.0,19.8133,19.8133,19.6988,19.707,1838800.0
2011-03-01 14:30:00,24.1,24.18,24.07,24.14,1213400.0,19.6988,19.7642,19.6743,19.7315,1213400.0
2011-03-01 15:00:00,24.14,24.25,24.08,24.22,2544400.0,19.7315,19.8214,19.6825,19.7969,2544400.0
2011-03-01 15:30:00,24.22,24.27,24.18,24.18,2752400.0,19.7969,19.8378,19.7642,19.7642,2752400.0
2011-03-02 09:30:00,24.15,24.33,24.11,24.28,2983800.0,19.7397,19.8868,19.707,19.846,2983800.0
2011-03-02 10:00:00,24.28,24.33,24.19,24.23,2020000.0,19.846,19.8868,19.7724,19.8051,2020000.0
2011-03-02 10:30:00,24.23,24.42,24.21,24.38,1580400.0,19.8051,19.9604,19.7888,19.9277,1580400.0
2011-03-02 11:00:00,24.38,24.44,24.31,24.31,2819600.0,19.9277,19.9768,19.8705,19.8705,2819600.0
2011-03-02 11:30:00,24.31,24.33,24.15,24.16,3236200.0,19.8705,19.8868,19.7397,19.7479,3236200.0
2011-03-02 12:00:00,24.16,24.25,24.14,24.24,1713400.0,19.7479,19.8214,19.7315,19.8133,1713400.0
2011-03-02 12:30:00,24.24,24.36,24.22,24.32,1370200.0,19.8133,19.9114,19.7969,19.8787,1370200.0
2011-03-02 13:00:00,24.31,24.34,24.25,24.29,967400.0,19.8705,19.895,19.8214,19.8541,967400.0
2011-03-02 13:30:00,24.29,24.3,24.18,24.23,1380600.0,19.8541,19.8623,19.7642,19.8051,1380600.0
2011-03-02 14:00:00,24.24,24.3,24.17,24.23,1131400.0,19.8133,19.8623,19.7561,19.8051,1131400.0
2011-03-02 14:30:00,24.24,24.37,24.23,24.34,1690800.0,19.8133,19.9195,19.8051,19.895,1690800.0
2011-03-02 15:00:00,24.34,24.42,24.34,24.38,1673200.0,19.895,19.9604,19.895,19.9277,1673200.0
2011-03-02 15:30:00,24.38,24.41,24.34,24.36,3087400.0,19.9277,19.9522,19.895,19.9114,3087400.0
2011-03-03 09:30:00,24.58,24.72,24.5,24.57,2818400.0,20.0912,20.2056,20.0258,20.083,2818400.0
2011-03-03 10:00:00,24.56,24.6,24.32,24.43,3180000.0,20.0748,20.1075,19.8787,19.9686,3180000.0
2011-03-03 10:30:00,24.43,24.57,24.37,24.55,2808000.0,19.9686,20.083,19.9195,20.0667,2808000.0
2011-03-03 11:00:00,24.54,24.6,24.54,24.6,1976000.0,20.0585,20.1075,20.0585,20.1075,1976000.0
2011-03-03 11:30:00,24.6,24.66,24.59,24.64,1504600.0,20.1075,20.1566,20.0994,20.1402,1504600.0
2011-03-03 12:00:00,24.64,24.65,24.61,24.63,442800.0,20.1402,20.1484,20.1157,20.1321,442800.0
2011-03-03 12:30:00,24.62,24.69,24.62,24.65,592200.0,20.1239,20.1811,20.1239,20.1484,592200.0
2011-03-03 13:00:00,24.65,24.7,24.64,24.68,1076000.0,20.1484,20.1893,20.1402,20.1729,1076000.0
2011-03-03 13:30:00,24.68,24.68,24.61,24.63,1428800.0,20.1729,20.1729,20.1157,20.1321,1428800.0
2011-03-03 14:00:00,24.62,24.71,24.62,24.67,519200.0,20.1239,20.1974,20.1239,20.1647,519200.0
2011-03-03 14:30:00,24.67,24.71,24.67,24.68,501800.0,20.1647,20.1974,20.1647,20.1729,501800.0
2011-03-03 15:00:00,24.69,24.72,24.67,24.68,1126800.0,20.1811,20.2056,20.1647,20.1729,1126800.0
2011-03-03 15:30:00,24.68,24.71,24.65,24.67,3126600.0,20.1729,20.1974,20.1484,20.1647,3126600.0
2011-03-04 09:30:00,24.66,24.76,24.6,24.74,2959600.0,20.1566,20.2383,20.1075,20.222,2959600.0
2011-03-04 10:00:00,24.75,24.77,24.57,24.61,2451400.0,20.2301,20.2465,20.083,20.1157,2451400.0
2011-03-04 10:30:00,24.62,24.7,24.6,24.61,2647800.0,20.1239,20.1893,20.1075,20.1157,2647800.0
2011-03-04 11:00:00,24.62,24.65,24.57,24.58,860400.0,20.1239,20.1484,20.083,20.0912,860400.0
2011-03-04 11:30:00,24.58,24.66,24.52,24.53,1212600.0,20.0912,20.1566,20.0421,20.0503,1212600.0
2011-03-04 12:00:00,24.53,24.53,24.38,24.41,1753200.0,20.0503,20.0503,19.9277,19.9522,1753200.0
2011-03-04 12:30:00,24.42,24.46,24.38,24.42,1576200.0,19.9604,19.9931,19.9277,19.9604,1576200.0
2011-03-04 13:00:00,24.42,24.47,24.39,24.43,452000.0,19.9604,20.0013,19.9359,19.9686,452000.0
2011-03-04 13:30:00,24.43,24.48,24.4,24.41,742600.0,19.9686,20.0094,19.9441,19.9522,742600.0
2011-03-04 14:00:00,24.42,24.43,24.36,24.42,439200.0,19.9604,19.9686,19.9114,19.9604,439200.0
2011-03-04 14:30:00,24.42,24.48,24.41,24.48,233800.0,19.9604,20.0094,19.9522,20.0094,233800.0
2011-03-04 15:00:00,24.48,24.52,24.43,24.45,1090200.0,20.0094,20.0421,19.9686,19.9849,1090200.0
2011-03-04 15:30:00,24.44,24.57,24.42,24.57,3325800.0,19.9768,20.083,19.9604,20.083,3325800.0
2011-03-07 09:30:00,24.65,24.67,24.47,24.49,3714000.0,20.1484,20.1647,20.0013,20.0176,3714000.0
2011-03-07 10:00:00,24.49,24.5,24.43,24.47,2447200.0,20.0176,20.0258,19.9686,20.0013,2447200.0
2011-03-07 10:30:00,24.47,24.48,24.25,24.29,1636000.0,20.0013,20.0094,19.8214,19.8541,1636000.0
2011-03-07 11:00:00,24.29,24.29,24.17,24.19,1912600.0,19.8541,19.8541,19.7561,19.7724,1912600.0
2011-03-07 11:30:00,24.19,24.25,24.11,24.18,1575400.0,19.7724,19.8214,19.707,19.7642,1575400.0
2011-03-07 12:00:00,24.17,24.28,24.16,24.18,1036000.0,19.7561,19.846,19.7479,19.7642,1036000.0
2011-03-07 12:30:00,24.18,24.24,24.09,24.11,1355600.0,19.7642,19.8133,19.6907,19.707,1355600.0
2011-03-07 13:00:00,24.11,24.16,24.04,24.13,1999800.0,19.707,19.7479,19.6498,19.7234,1999800.0
2011-03-07 13:30:00,24.13,24.17,24.1,24.11,1868000.0,19.7234,19.7561,19.6988,19.707,1868000.0
2011-03-07 14:00:00,24.11,24.23,24.11,24.18,997200.0,19.707,19.8051,19.707,19.7642,997200.0
2011-03-07 14:30:00,24.18,24.23,24.16,24.21,751600.0,19.7642,19.8051,19.7479,19.7888,751600.0
2011-03-07 15:00:00,24.22,24.29,24.2,24.27,1126200.0,19.7969,19.8541,19.7806,19.8378,1126200.0
2011-03-07 15:30:00,24.26,24.31,24.17,24.19,4588800.0,19.8296,19.8705,19.7561,19.7724,4588800.0
2011-03-08 09:30:00,24.19,24.25,23.96,24.23,5688000.0,19.7724,19.8214,19.5844,19.8051,5688000.0
2011-03-08 10:00:00,24.23,24.34,24.23,24.25,3372400.0,19.8051,19.895,19.8051,19.8214,3372400.0
2011-03-08 10:30:00,24.25,24.32,24.15,24.28,1951800.0,19.8214,19.8787,19.7397,19.846,1951800.0
2011-03-08 11:00:00,24.29,24.33,24.22,24.3,2339800.0,19.8541,19.8868,19.7969,19.8623,2339800.0
2011-03-08 11:30:00,24.3,24.39,24.29,24.38,2648000.0,19.8623,19.9359,19.8541,19.9277,2648000.0
2011-03-08 12:00:00,24.39,24.42,24.35,24.41,2027800.0,19.9359,19.9604,19.9032,19.9522,2027800.0
2011-03-08 12:30:00,24.41,24.45,24.36,24.38,1631800.0,19.9522,19.9849,19.9114,19.9277,1631800.0
2011-03-08 13:00:00,24.38,24.41,24.38,24.4,425800.0,19.9277,19.9522,19.9277,19.9441,425800.0
2011-03-08 13:30:00,24.41,24.42,24.38,24.4,470200.0,19.9522,19.9604,19.9277,19.9441,470200.0
2011-03-08 14:00:00,24.4,24.41,24.27,24.3,1302400.0,19.9441,19.9522,19.8378,19.8623,1302400.0
2011-03-08 14:30:00,24.3,24.35,24.25,24.34,864400.0,19.8623,19.9032,19.8214,19.895,864400.0
2011-03-08 15:00:00,24.34,24.36,24.3,24.34,2624800.0,19.895,19.9114,19.8623,19.895,2624800.0
2011-03-08 15:30:00,24.34,24.37,24.31,24.33,3508000.0,19.895,19.9195,19.8705,19.8868,3508000.0
2011-03-09 09:30:00,24.27,24.4,24.18,24.34,2147600.0,19.8378,19.9441,19.7642,19.895,2147600.0
2011-03-09 10:00:00,24.34,24.49,24.27,24.46,2772400.0,19.895,20.0176,19.8378,19.9931,2772400.0
2011-03-09 10:30:00,24.46,24.48,24.25,24.29,2724200.0,19.9931,20.0094,19.8214,19.8541,2724200.0
2011-03-09 11:00:00,24.29,24.42,24.23,24.37,3188000.0,19.8541,19.9604,19.8051,19.9195,3188000.0
2011-03-09 11:30:00,24.38,24.5,24.33,24.5,3082800.0,19.9277,20.0258,19.8868,20.0258,3082800.0
2011-03-09 12:00:00,24.5,24.57,24.46,24.48,2333200.0,20.0258,20.083,19.9931,20.0094,2333200.0
2011-03-09 12:30:00,24.48,24.57,24.47,24.52,998400.0,20.0094,20.083,20.0013,20.0421,998400.0
2011-03-09 13:00:00,24.52,24.59,24.5,24.56,789800.0,20.0421,20.0994,20.0258,20.0748,789800.0
2011-03-09 13:30:00,24.56,24.57,24.49,24.52,502600.0,20.0748,20.083,20.0176,20.0421,502600.0
2011-03-09 14:00:00,24.52,24.63,24.52,24.59,2261200.0,20.0421,20.1321,20.0421,20.0994,2261200.0
2011-03-09 14:30:00,24.59,24.61,24.53,24.6,945400.0,20.0994,20.1157,20.0503,20.1075,945400.0
2011-03-09 15:00:00,24.6,24.61,24.45,24.45,5031000.0,20.1075,20.1157,19.9849,19.9849,5031000.0
2011-03-09 15:30:00,24.45,24.5,24.43,24.49,5440800.0,19.9849,20.0258,19.9686,20.0176,5440800.0
2011-03-10 09:30:00,24.21,24.32,24.16,24.29,3405600.0,19.7888,19.8787,19.7479,19.8541,3405600.0
2011-03-10 10:00:00,24.3,24.34,24.18,24.29,2183000.0,19.8623,19.895,19.7642,19.8541,2183000.0
2011-03-10 10:30:00,24.29,24.36,24.2,24.34,2277800.0,19.8541,19.9114,19.7806,19.895,2277800.0
2011-03-10 11:00:00,24.34,24.43,24.31,24.36,3111000.0,19.895,19.9686,19.8705,19.9114,3111000.0
2011-03-10 11:30:00,24.36,24.45,24.35,24.42,2218400.0,19.9114,19.9849,19.9032,19.9604,2218400.0
2011-03-10 12:00:00,24.42,24.43,24.32,24.35,1090200.0,19.9604,19.9686,19.8787,19.9032,1090200.0
2011-03-10 12:30:00,24.35,24.45,24.33,24.44,1383200.0,19.9032,19.9849,19.8868,19.9768,1383200.0
2011-03-10 13:00:00,24.45,24.48,24.35,24.36,3264200.0,19.9849,20.0094,19.9032,19.9114,3264200.0
2011-03-10 13:30:00,24.36,24.36,24.24,24.29,3059600.0,19.9114,19.9114,19.8133,19.8541,3059600.0
2011-03-10 14:00:00,24.29,24.36,24.27,24.33,1275800.0,19.8541,19.9114,19.8378,19.8868,1275800.0
2011-03-10 14:30:00,24.33,24.41,24.33,24.38,579200.0,19.8868,19.9522,19.8868,19.9277,579200.0
2011-03-10 15:00:00,24.39,24.4,24.26,24.3,1587400.0,19.9359,19.9441,19.8296,19.8623,1587400.0
2011-03-10 15:30:00,24.3,24.41,24.28,24.33,3849400.0,19.8623,19.9522,19.846,19.8868,3849400.0
2011-03-11 09:30:00,24.4,24.54,24.04,24.28,4906000.0,19.9441,20.0585,19.6498,19.846,4906000.0
2011-03-11 10:00:00,24.27,24.43,24.17,24.36,3003400.0,19.8378,19.9686,19.7561,19.9114,3003400.0
2011-03-11 10:30:00,24.36,24.41,24.32,24.4,1442400.0,19.9114,19.9522,19.8787,19.9441,1442400.0
2011-03-11 11:00:00,24.4,24.42,24.33,24.37,1681800.0,19.9441,19.9604,19.8868,19.9195,1681800.0
2011-03-11 11:30:00,24.37,24.5,24.36,24.48,1653200.0,19.9195,20.0258,19.9114,20.0094,1653200.0
2011-03-11 12:00:00,24.48,24.56,24.46,24.52,785400.0,20.0094,20.0748,19.9931,20.0421,785400.0
2011-03-11 12:30:00,24.52,24.53,24.48,24.51,485200.0,20.0421,20.0503,20.0094,20.034,485200.0
2011-03-11 13:00:00,24.52,24.52,24.46,24.48,894000.0,20.0421,20.0421,19.9931,20.0094,894000.0
2011-03-11 13:30:00,24.48,24.52,24.46,24.49,521000.0,20.0094,20.0421,19.9931,20.0176,521000.0
2011-03-11 14:00:00,24.49,24.57,24.48,24.56,461000.0,20.0176,20.083,20.0094,20.0748,461000.0
2011-03-11 14:30:00,24.56,24.57,24.53,24.57,969400.0,20.0748,20.083,20.0503,20.083,969400.0
2011-03-11 15:00:00,24.56,24.67,24.56,24.67,1935400.0,20.0748,20.1647,20.0748,20.1647,1935400.0
2011-03-11 15:30:00,24.67,24.7,24.6,24.61,6641800.0,20.1647,20.1893,20.1075,20.1157,6641800.0
2011-03-14 09:30:00,24.5,24.63,24.38,24.58,2596400.0,20.0258,20.1321,19.9277,20.0912,2596400.0
2011-03-14 10:00:00,24.58,24.61,24.48,24.48,1907200.0,20.0912,20.1157,20.0094,20.0094,1907200.0
2011-03-14 10:30:00,24.48,24.49,24.36,24.36,3564600.0,20.0094,20.0176,19.9114,19.9114,3564600.0
2011-03-14 11:00:00,24.37,24.41,24.25,24.3,2440000.0,19.9195,19.9522,19.8214,19.8623,2440000.0
2011-03-14 11:30:00,24.3,24.34,24.23,24.25,2581600.0,19.8623,19.895,19.8051,19.8214,2581600.0
2011-03-14 12:00:00,24.25,24.28,24.16,24.17,2495800.0,19.8214,19.846,19.7479,19.7561,2495800.0
2011-03-14 12:30:00,24.17,24.23,24.12,24.23,2448800.0,19.7561,19.8051,19.7152,19.8051,2448800.0
2011-03-14 13:00:00,24.23,24.33,24.23,24.3,1122200.0,19.8051,19.8868,19.8051,19.8623,1122200.0
2011-03-14 13:30:00,24.3,24.36,24.27,24.32,625400.0,19.8623,19.9114,19.8378,19.8787,625400.0
2011-03-14 14:00:00,24.32,24.4,24.32,24.4,804000.0,19.8787,19.9441,19.8787,19.9441,804000.0
2011-03-14 14:30:00,24.4,24.41,24.31,24.33,701200.0,19.9441,19.9522,19.8705,19.8868,701200.0
2011-03-14 15:00:00,24.34,24.39,24.32,24.35,1393400.0,19.895,19.9359,19.8787,19.9032,1393400.0
2011-03-14 15:30:00,24.35,24.43,24.32,24.4,3333200.0,19.9032,19.9686,19.8787,19.9441,3333200.0
2011-03-15 09:30:00,23.86,24.15,23.7,23.97,4962800.0,19.5027,19.7397,19.3719,19.5926,4962800.0
2011-03-15 10:00:00,23.96,24.18,23.96,24.18,3831800.0,19.5844,19.7642,19.5844,19.7642,3831800.0
2011-03-15 10:30:00,24.19,24.31,24.18,24.24,2463000.0,19.7724,19.8705,19.7642,19.8133,2463000.0
2011-03-15 11:00:00,24.24,24.3,24.17,24.28,1483600.0,19.8133,19.8623,19.7561,19.846,1483600.0
2011-03-15 11:30:00,24.28,24.37,24.22,24.33,1765000.0,19.846,19.9195,19.7969,19.8868,1765000.0
2011-03-15 12:00:00,24.33,24.36,24.24,24.29,1924800.0,19.8868,19.9114,19.8133,19.8541,1924800.0
2011-03-15 12:30:00,24.29,24.29,24.13,24.23,1997600.0,19.8541,19.8541,19.7234,19.8051,1997600.0
2011-03-15 13:00:00,24.23,24.27,24.17,24.18,798800.0,19.8051,19.8378,19.7561,19.7642,798800.0
2011-03-15 13:30:00,24.18,24.24,24.18,24.24,689600.0,19.7642,19.8133,19.7642,19.8133,689600.0
2011-03-15 14:00:00,24.24,24.34,24.21,24.33,1641800.0,19.8133,19.895,19.7888,19.8868,1641800.0
2011-03-15 14:30:00,24.33,24.36,24.25,24.26,2396000.0,19.8868,19.9114,19.8214,19.8296,2396000.0
2011-03-15 15:00:00,24.25,24.41,24.25,24.41,1819800.0,19.8214,19.9522,19.8214,19.9522,1819800.0
2011-03-15 15:30:00,24.41,24.5,24.28,24.36,6239200.0,19.9522,20.0258,19.846,19.9114,6239200.0
2011-03-16 09:30:00,24.29,24.45,24.2,24.33,2552800.0,19.8541,19.9849,19.7806,19.8868,2552800.0
2011-03-16 10:00:00,24.34,24.41,24.31,24.39,1425400.0,19.895,19.9522,19.8705,19.9359,1425400.0
2011-03-16 10:30:00,24.39,24.41,24.25,24.25,1455800.0,19.9359,19.9522,19.8214,19.8214,1455800.0
2011-03-16 11:00:00,24.25,24.34,24.07,24.29,3054400.0,19.8214,19.895,19.6743,19.8541,3054400.0
2011-03-16 11:30:00,24.3,24.36,24.16,24.18,1514000.0,19.8623,19.9114,19.7479,19.7642,1514000.0
2011-03-16 12:00:00,24.18,24.22,24.08,24.2,2152400.0,19.7642,19.7969,19.6825,19.7806,2152400.0
2011-03-16 12:30:00,24.2,24.27,24.15,24.25,1716600.0,19.7806,19.8378,19.7397,19.8214,1716600.0
2011-03-16 13:00:00,24.25,24.28,24.17,24.22,508800.0,19.8214,19.846,19.7561,19.7969,508800.0
2011-03-16 13:30:00,24.22,24.23,24.13,24.14,1502600.0,19.7969,19.8051,19.7234,19.7315,1502600.0
2011-03-16 14:00:00,24.13,24.24,23.92,24.03,3438200.0,19.7234,19.8133,19.5517,19.6416,3438200.0
2011-03-16 14:30:00,24.03,24.22,24.01,24.18,2612000.0,19.6416,19.7969,19.6253,19.7642,2612000.0
2011-03-16 15:00:00,24.18,24.28,24.15,24.2,2731200.0,19.7642,19.846,19.7397,19.7806,2731200.0
2011-03-16 15:30:00,24.2,24.25,24.09,24.09,6079000.0,19.7806,19.8214,19.6907,19.6907,6079000.0
2011-03-17 09:30:00,24.28,24.38,24.06,24.18,5689600.0,19.846,19.9277,19.6661,19.7642,5689600.0
2011-03-17 10:00:00,24.18,24.35,24.15,24.35,2494400.0,19.7642,19.9032,19.7397,19.9032,2494400.0
2011-03-17 10:30:00,24.35,24.36,24.25,24.28,2975000.0,19.9032,19.9114,19.8214,19.846,2975000.0
2011-03-17 11:00:00,24.28,24.31,24.18,24.22,2261800.0,19.846,19.8705,19.7642,19.7969,2261800.0
2011-03-17 11:30:00,24.22,24.26,24.14,24.16,2327000.0,19.7969,19.8296,19.7315,19.7479,2327000.0
2011-03-17 12:00:00,24.16,24.2,24.14,24.18,1492600.0,19.7479,19.7806,19.7315,19.7642,1492600.0
2011-03-17 12:30:00,24.18,24.22,24.17,24.21,1261200.0,19.7642,19.7969,19.7561,19.7888,1261200.0
2011-03-17 13:00:00,24.21,24.27,24.13,24.14,1344600.0,19.7888,19.8378,19.7234,19.7315,1344600.0
2011-03-17 13:30:00,24.14,24.16,24.07,24.11,1695600.0,19.7315,19.7479,19.6743,19.707,1695600.0
2011-03-17 14:00:00,24.11,24.11,24.03,24.06,3133800.0,19.707,19.707,19.6416,19.6661,3133800.0
2011-03-17 14:30:00,24.06,24.11,24.05,24.08,1826600.0,19.6661,19.707,19.658,19.6825,1826600.0
2011-03-17 15:00:00,24.07,24.11,24.02,24.02,2239400.0,19.6743,19.707,19.6335,19.6335,2239400.0
2011-03-17 15:30:00,24.02,24.17,24.0,24.02,4726400.0,19.6335,19.7561,19.6171,19.6335,4726400.0
2011-03-18 09:30:00,24.22,24.28,24.07,24.09,6430400.0,19.8269,19.8761,19.7042,19.7205,6430400.0
2011-03-18 10:00:00,24.1,24.11,23.95,23.96,3960800.0,19.7287,19.7369,19.6059,19.6141,3960800.0
2011-03-18 10:30:00,23.96,24.05,23.93,23.98,2499400.0,19.6141,19.6878,19.5895,19.6305,2499400.0
2011-03-18 11:00:00,23.97,24.0,23.91,23.92,1475400.0,19.6223,19.6469,19.5732,19.5814,1475400.0
2011-03-18 11:30:00,23.92,23.97,23.86,23.94,1851000.0,19.5814,19.6223,19.5322,19.5977,1851000.0
2011-03-18 12:00:00,23.94,23.99,23.91,23.97,1831600.0,19.5977,19.6387,19.5732,19.6223,1831600.0
2011-03-18 12:30:00,23.97,23.98,23.92,23.93,594200.0,19.6223,19.6305,19.5814,19.5895,594200.0
2011-03-18 13:00:00,23.93,23.99,23.93,23.96,1094600.0,19.5895,19.6387,19.5895,19.6141,1094600.0
2011-03-18 13:30:00,23.96,24.0,23.96,23.96,485400.0,19.6141,19.6469,19.6141,19.6141,485400.0
2011-03-18 14:00:00,23.97,23.97,23.87,23.91,2852200.0,19.6223,19.6223,19.5404,19.5732,2852200.0
2011-03-18 14:30:00,23.92,23.93,23.81,23.84,4614600.0,19.5814,19.5895,19.4913,19.5159,4614600.0
2011-03-18 15:00:00,23.83,23.86,23.81,23.82,4541600.0,19.5077,19.5322,19.4913,19.4995,4541600.0
2011-03-18 15:30:00,23.82,24.0,23.82,24.0,14229400.0,19.4995,19.6469,19.4995,19.6469,14229400.0
2011-03-21 09:30:00,24.29,24.39,24.2,24.22,5683000.0,19.8843,19.9661,19.8106,19.8269,5683000.0
2011-03-21 10:00:00,24.22,24.32,24.16,24.28,3286000.0,19.8269,19.9088,19.7778,19.8761,3286000.0
2011-03-21 10:30:00,24.28,24.38,24.25,24.38,3518000.0,19.8761,19.9579,19.8515,19.9579,3518000.0
2011-03-21 11:00:00,24.38,24.44,24.38,24.38,839400.0,19.9579,20.007,19.9579,19.9579,839400.0
2011-03-21 11:30:00,24.38,24.42,24.36,24.38,573000.0,19.9579,19.9907,19.9416,19.9579,573000.0
2011-03-21 12:00:00,24.38,24.42,24.38,24.41,1749800.0,19.9579,19.9907,19.9579,19.9825,1749800.0
2011-03-21 12:30:00,24.41,24.42,24.37,24.38,440000.0,19.9825,19.9907,19.9497,19.9579,440000.0
2011-03-21 13:00:00,24.38,24.38,24.32,24.34,470200.0,19.9579,19.9579,19.9088,19.9252,470200.0
2011-03-21 13:30:00,24.34,24.39,24.33,24.38,532800.0,19.9252,19.9661,19.917,19.9579,532800.0
2011-03-21 14:00:00,24.39,24.41,24.38,24.38,691400.0,19.9661,19.9825,19.9579,19.9579,691400.0
2011-03-21 14:30:00,24.39,24.42,24.36,24.38,916600.0,19.9661,19.9907,19.9416,19.9579,916600.0
2011-03-21 15:00:00,24.38,24.41,24.35,24.36,1604400.0,19.9579,19.9825,19.9334,19.9416,1604400.0
2011-03-21 15:30:00,24.36,24.42,24.35,24.38,5981600.0,19.9416,19.9907,19.9334,19.9579,5981600.0
2011-03-22 09:30:00,24.38,24.52,24.29,24.36,2201600.0,19.9579,20.0725,19.8843,19.9416,2201600.0
2011-03-22 10:00:00,24.36,24.43,24.26,24.35,3024600.0,19.9416,19.9989,19.8597,19.9334,3024600.0
2011-03-22 10:30:00,24.35,24.35,24.23,24.24,1082600.0,19.9334,19.9334,19.8351,19.8433,1082600.0
2011-03-22 11:00:00,24.24,24.3,24.24,24.3,921000.0,19.8433,19.8924,19.8433,19.8924,921000.0
2011-03-22 11:30:00,24.3,24.31,24.24,24.27,1099600.0,19.8924,19.9006,19.8433,19.8679,1099600.0
2011-03-22 12:00:00,24.27,24.3,24.23,24.28,1017200.0,19.8679,19.8924,19.8351,19.8761,1017200.0
2011-03-22 12:30:00,24.28,24.3,24.27,24.27,649600.0,19.8761,19.8924,19.8679,19.8679,649600.0
2011-03-22 13:00:00,24.27,24.27,24.2,24.21,1838200.0,19.8679,19.8679,19.8106,19.8188,1838200.0
2011-03-22 13:30:00,24.21,24.31,24.21,24.29,697200.0,19.8188,19.9006,19.8188,19.8843,697200.0
2011-03-22 14:00:00,24.29,24.3,24.21,24.21,1240000.0,19.8843,19.8924,19.8188,19.8188,1240000.0
2011-03-22 14:30:00,24.21,24.27,24.21,24.23,1454400.0,19.8188,19.8679,19.8188,19.8351,1454400.0
2011-03-22 15:00:00,24.23,24.24,24.18,24.2,2645600.0,19.8351,19.8433,19.7942,19.8106,2645600.0
2011-03-22 15:30:00,24.2,24.25,24.18,24.19,4120400.0,19.8106,19.8515,19.7942,19.8024,4120400.0
2011-03-23 09:30:00,24.13,24.18,23.95,24.04,3276800.0,19.7533,19.7942,19.6059,19.6796,3276800.0
2011-03-23 10:00:00,24.04,24.05,23.89,23.99,3524600.0,19.6796,19.6878,19.5568,19.6387,3524600.0
2011-03-23 10:30:00,23.99,24.0,23.85,23.86,2712000.0,19.6387,19.6469,19.5241,19.5322,2712000.0
2011-03-23 11:00:00,23.87,24.0,23.85,23.99,2516400.0,19.5404,19.6469,19.5241,19.6387,2516400.0
2011-03-23 11:30:00,23.99,24.09,23.99,24.01,1533000.0,19.6387,19.7205,19.6387,19.655,1533000.0
2011-03-23 12:00:00,24.01,24.14,24.01,24.12,870000.0,19.655,19.7615,19.655,19.7451,870000.0
2011-03-23 12:30:00,24.12,24.15,24.06,24.09,1720000.0,19.7451,19.7696,19.696,19.7205,1720000.0
2011-03-23 13:00:00,24.08,24.14,24.08,24.11,675200.0,19.7123,19.7615,19.7123,19.7369,675200.0
2011-03-23 13:30:00,24.12,24.24,24.11,24.23,1343800.0,19.7451,19.8433,19.7369,19.8351,1343800.0
2011-03-23 14:00:00,24.23,24.28,24.2,24.27,1150400.0,19.8351,19.8761,19.8106,19.8679,1150400.0
2011-03-23 14:30:00,24.27,24.33,24.26,24.32,1073200.0,19.8679,19.917,19.8597,19.9088,1073200.0
2011-03-23 15:00:00,24.32,24.37,24.31,24.36,1406400.0,19.9088,19.9497,19.9006,19.9416,1406400.0
2011-03-23 15:30:00,24.36,24.38,24.33,24.33,3749400.0,19.9416,19.9579,19.917,19.917,3749400.0
2011-03-24 09:30:00,24.51,24.66,24.44,24.57,3159600.0,20.0643,20.1871,20.007,20.1135,3159600.0
2011-03-24 10:00:00,24.57,24.58,24.43,24.53,2706600.0,20.1135,20.1217,19.9989,20.0807,2706600.0
2011-03-24 10:30:00,24.53,24.58,24.49,24.56,1942000.0,20.0807,20.1217,20.048,20.1053,1942000.0
2011-03-24 11:00:00,24.56,24.61,24.54,24.59,1940600.0,20.1053,20.1462,20.0889,20.1298,1940600.0
2011-03-24 11:30:00,24.58,24.67,24.58,24.67,1202600.0,20.1217,20.1953,20.1217,20.1953,1202600.0
2011-03-24 12:00:00,24.67,24.79,24.67,24.78,2665800.0,20.1953,20.2936,20.1953,20.2854,2665800.0
2011-03-24 12:30:00,24.78,24.78,24.64,24.66,788000.0,20.2854,20.2854,20.1708,20.1871,788000.0
2011-03-24 13:00:00,24.66,24.71,24.64,24.7,1234000.0,20.1871,20.2281,20.1708,20.2199,1234000.0
2011-03-24 13:30:00,24.7,24.74,24.7,24.74,1254000.0,20.2199,20.2526,20.2199,20.2526,1254000.0
2011-03-24 14:00:00,24.74,24.78,24.73,24.76,1012200.0,20.2526,20.2854,20.2444,20.269,1012200.0
2011-03-24 14:30:00,24.77,24.78,24.72,24.74,961600.0,20.2772,20.2854,20.2363,20.2526,961600.0
2011-03-24 15:00:00,24.75,24.83,24.74,24.83,1316600.0,20.2608,20.3263,20.2526,20.3263,1316600.0
2011-03-24 15:30:00,24.82,24.85,24.73,24.74,2876000.0,20.3181,20.3427,20.2444,20.2526,2876000.0
2011-03-25 09:30:00,24.85,24.91,24.77,24.88,1390800.0,20.3427,20.3918,20.2772,20.3672,1390800.0
2011-03-25 10:00:00,24.88,24.98,24.88,24.97,1313600.0,20.3672,20.4491,20.3672,20.4409,1313600.0
2011-03-25 10:30:00,24.97,25.16,24.97,25.15,2880600.0,20.4409,20.5964,20.4409,20.5883,2880600.0
2011-03-25 11:00:00,25.15,25.21,25.08,25.1,2582800.0,20.5883,20.6374,20.531,20.5473,2582800.0
2011-03-25 11:30:00,25.1,25.14,25.08,25.14,1481000.0,20.5473,20.5801,20.531,20.5801,1481000.0
2011-03-25 12:00:00,25.14,25.16,25.13,25.15,1266200.0,20.5801,20.5964,20.5719,20.5883,1266200.0
2011-03-25 12:30:00,25.15,25.16,25.1,25.11,1135800.0,20.5883,20.5964,20.5473,20.5555,1135800.0
2011-03-25 13:00:00,25.11,25.11,25.06,25.11,896800.0,20.5555,20.5555,20.5146,20.5555,896800.0
2011-03-25 13:30:00,25.11,25.13,25.06,25.07,711400.0,20.5555,20.5719,20.5146,20.5228,711400.0
2011-03-25 14:00:00,25.07,25.08,25.02,25.04,811800.0,20.5228,20.531,20.4818,20.4982,811800.0
2011-03-25 14:30:00,25.04,25.05,25.01,25.02,1287600.0,20.4982,20.5064,20.4737,20.4818,1287600.0
2011-03-25 15:00:00,25.03,25.07,25.0,25.01,1394800.0,20.49,20.5228,20.4655,20.4737,1394800.0
2011-03-25 15:30:00,25.01,25.04,24.96,24.97,5501200.0,20.4737,20.4982,20.4327,20.4409,5501200.0
2011-03-28 09:30:00,25.06,25.2,25.0,25.12,2792600.0,20.5146,20.6292,20.4655,20.5637,2792600.0
2011-03-28 10:00:00,25.12,25.21,25.08,25.15,2071200.0,20.5637,20.6374,20.531,20.5883,2071200.0
2011-03-28 10:30:00,25.15,25.18,25.0,25.01,2210600.0,20.5883,20.6128,20.4655,20.4737,2210600.0
2011-03-28 11:00:00,25.01,25.02,24.88,24.95,1792800.0,20.4737,20.4818,20.3672,20.4245,1792800.0
2011-03-28 11:30:00,24.96,24.97,24.86,24.93,1491200.0,20.4327,20.4409,20.3509,20.4082,1491200.0
2011-03-28 12:00:00,24.92,24.94,24.85,24.85,732800.0,20.4,20.4164,20.3427,20.3427,732800.0
2011-03-28 12:30:00,24.85,24.88,24.84,24.86,716000.0,20.3427,20.3672,20.3345,20.3509,716000.0
2011-03-28 13:00:00,24.86,24.9,24.8,24.81,1201000.0,20.3509,20.3836,20.3017,20.3099,1201000.0
2011-03-28 13:30:00,24.81,24.82,24.71,24.73,3982400.0,20.3099,20.3181,20.2281,20.2444,3982400.0
2011-03-28 14:00:00,24.73,24.79,24.73,24.77,585600.0,20.2444,20.2936,20.2444,20.2772,585600.0
2011-03-28 14:30:00,24.77,24.86,24.77,24.83,1575800.0,20.2772,20.3509,20.2772,20.3263,1575800.0
2011-03-28 15:00:00,24.84,24.88,24.83,24.86,1240400.0,20.3345,20.3672,20.3263,20.3509,1240400.0
2011-03-28 15:30:00,24.86,24.88,24.77,24.79,2962000.0,20.3509,20.3672,20.2772,20.2936,2962000.0
2011-03-29 09:30:00,24.84,24.86,24.66,24.85,2622800.0,20.3345,20.3509,20.1871,20.3427,2622800.0
2011-03-29 10:00:00,24.83,24.96,24.8,24.92,1170400.0,20.3263,20.4327,20.3017,20.4,1170400.0
2011-03-29 10:30:00,24.93,24.97,24.89,24.97,553200.0,20.4082,20.4409,20.3754,20.4409,553200.0
2011-03-29 11:00:00,24.97,25.05,24.97,25.01,934600.0,20.4409,20.5064,20.4409,20.4737,934600.0
2011-03-29 11:30:00,25.02,25.02,24.97,25.01,538400.0,20.4818,20.4818,20.4409,20.4737,538400.0
2011-03-29 12:00:00,25.02,25.04,24.99,25.0,392200.0,20.4818,20.4982,20.4573,20.4655,392200.0
2011-03-29 12:30:00,25.0,25.02,24.98,25.01,394600.0,20.4655,20.4818,20.4491,20.4737,394600.0
2011-03-29 13:00:00,25.01,25.04,25.0,25.02,518600.0,20.4737,20.4982,20.4655,20.4818,518600.0
2011-03-29 13:30:00,25.02,25.04,25.01,25.04,340200.0,20.4818,20.4982,20.4737,20.4982,340200.0
2011-03-29 14:00:00,25.04,25.09,25.0,25.01,1545800.0,20.4982,20.5391,20.4655,20.4737,1545800.0
2011-03-29 14:30:00,25.01,25.06,25.0,25.05,812600.0,20.4737,20.5146,20.4655,20.5064,812600.0
2011-03-29 15:00:00,25.05,25.09,25.04,25.07,548200.0,20.5064,20.5391,20.4982,20.5228,548200.0
2011-03-29 15:30:00,25.07,25.12,25.06,25.09,3295400.0,20.5228,20.5637,20.5146,20.5391,3295400.0
2011-03-30 09:30:00,25.3,25.3,25.18,25.26,1110200.0,20.7111,20.7111,20.6128,20.6783,1110200.0
2011-03-30 10:00:00,25.27,25.31,25.22,25.29,3756200.0,20.6865,20.7192,20.6456,20.7029,3756200.0
2011-03-30 10:30:00,25.29,25.56,25.29,25.53,2611200.0,20.7029,20.9239,20.7029,20.8993,2611200.0
2011-03-30 11:00:00,25.53,25.53,25.39,25.4,1575800.0,20.8993,20.8993,20.7847,20.7929,1575800.0
2011-03-30 11:30:00,25.4,25.48,25.38,25.44,972400.0,20.7929,20.8584,20.7765,20.8257,972400.0
2011-03-30 12:00:00,25.44,25.53,25.44,25.51,732000.0,20.8257,20.8993,20.8257,20.883,732000.0
2011-03-30 12:30:00,25.51,25.54,25.5,25.52,682400.0,20.883,20.9075,20.8748,20.8912,682400.0
2011-03-30 13:00:00,25.52,25.58,25.52,25.57,834000.0,20.8912,20.9403,20.8912,20.9321,834000.0
2011-03-30 13:30:00,25.57,25.57,25.51,25.53,460400.0,20.9321,20.9321,20.883,20.8993,460400.0
2011-03-30 14:00:00,25.53,25.57,25.53,25.57,429000.0,20.8993,20.9321,20.8993,20.9321,429000.0
2011-03-30 14:30:00,25.57,25.58,25.53,25.55,744600.0,20.9321,20.9403,20.8993,20.9157,744600.0
2011-03-30 15:00:00,25.54,25.59,25.54,25.58,1344000.0,20.9075,20.9485,20.9075,20.9403,1344000.0
2011-03-30 15:30:00,25.57,25.61,25.56,25.57,3623600.0,20.9321,20.9648,20.9239,20.9321,3623600.0
2011-03-31 09:30:00,25.57,25.57,25.31,25.33,5394200.0,20.9321,20.9321,20.7192,20.7356,5394200.0
2011-03-31 10:00:00,25.33,25.37,25.21,25.35,2796000.0,20.7356,20.7684,20.6374,20.752,2796000.0
2011-03-31 10:30:00,25.35,25.39,25.32,25.35,836200.0,20.752,20.7847,20.7274,20.752,836200.0
2011-03-31 11:00:00,25.35,25.38,25.32,25.32,731400.0,20.752,20.7765,20.7274,20.7274,731400.0
2011-03-31 11:30:00,25.32,25.33,25.24,25.31,579200.0,20.7274,20.7356,20.6619,20.7192,579200.0
2011-03-31 12:00:00,25.32,25.4,25.32,25.39,539800.0,20.7274,20.7929,20.7274,20.7847,539800.0
2011-03-31 12:30:00,25.38,25.41,25.36,25.41,406400.0,20.7765,20.8011,20.7602,20.8011,406400.0
2011-03-31 13:00:00,25.41,25.43,25.41,25.42,339400.0,20.8011,20.8175,20.8011,20.8093,339400.0
2011-03-31 13:30:00,25.42,25.45,25.42,25.43,305800.0,20.8093,20.8338,20.8093,20.8175,305800.0
2011-03-31 14:00:00,25.43,25.43,25.38,25.4,1567000.0,20.8175,20.8175,20.7765,20.7929,1567000.0
2011-03-31 14:30:00,25.4,25.46,25.39,25.44,488000.0,20.7929,20.842,20.7847,20.8257,488000.0
2011-03-31 15:00:00,25.44,25.46,25.41,25.42,1187400.0,20.8257,20.842,20.8011,20.8093,1187400.0
2011-03-31 15:30:00,25.42,25.45,25.38,25.42,2809600.0,20.8093,20.8338,20.7765,20.8093,2809600.0
2011-04-01 09:30:00,25.56,25.58,25.41,25.46,2472400.0,20.9239,20.9403,20.8011,20.842,2472400.0
2011-04-01 10:00:00,25.46,25.61,25.43,25.6,1760200.0,20.842,20.9648,20.8175,20.9566,1760200.0
2011-04-01 10:30:00,25.6,25.65,25.59,25.62,1101600.0,20.9566,20.9976,20.9485,20.973,1101600.0
2011-04-01 11:00:00,25.63,25.63,25.58,25.63,513400.0,20.9812,20.9812,20.9403,20.9812,513400.0
2011-04-01 11:30:00,25.63,25.67,25.62,25.66,680200.0,20.9812,21.0139,20.973,21.0058,680200.0
2011-04-01 12:00:00,25.66,25.68,25.65,25.67,319800.0,21.0058,21.0221,20.9976,21.0139,319800.0
2011-04-01 12:30:00,25.67,25.67,25.61,25.61,799800.0,21.0139,21.0139,20.9648,20.9648,799800.0
2011-04-01 13:00:00,25.62,25.62,25.6,25.61,547800.0,20.973,20.973,20.9566,20.9648,547800.0
2011-04-01 13:30:00,25.61,25.64,25.61,25.62,440000.0,20.9648,20.9894,20.9648,20.973,440000.0
2011-04-01 14:00:00,25.63,25.65,25.61,25.61,366000.0,20.9812,20.9976,20.9648,20.9648,366000.0
2011-04-01 14:30:00,25.61,25.61,25.52,25.54,1346400.0,20.9648,20.9648,20.8912,20.9075,1346400.0
2011-04-01 15:00:00,25.54,25.54,25.45,25.48,1121600.0,20.9075,20.9075,20.8338,20.8584,1121600.0
2011-04-01 15:30:00,25.49,25.55,25.48,25.54,2820000.0,20.8666,20.9157,20.8584,20.9075,2820000.0
2011-04-04 09:30:00,25.61,25.65,25.43,25.45,2303200.0,20.9648,20.9976,20.8175,20.8338,2303200.0
2011-04-04 10:00:00,25.45,25.45,25.35,25.36,2554400.0,20.8338,20.8338,20.752,20.7602,2554400.0
2011-04-04 10:30:00,25.36,25.42,25.36,25.38,564600.0,20.7602,20.8093,20.7602,20.7765,564600.0
2011-04-04 11:00:00,25.38,25.43,25.36,25.43,792000.0,20.7765,20.8175,20.7602,20.8175,792000.0
2011-04-04 11:30:00,25.43,25.44,25.41,25.42,346000.0,20.8175,20.8257,20.8011,20.8093,346000.0
2011-04-04 12:00:00,25.42,25.45,25.42,25.43,403000.0,20.8093,20.8338,20.8093,20.8175,403000.0
2011-04-04 12:30:00,25.44,25.45,25.41,25.43,368200.0,20.8257,20.8338,20.8011,20.8175,368200.0
2011-04-04 13:00:00,25.43,25.45,25.43,25.45,305000.0,20.8175,20.8338,20.8175,20.8338,305000.0
2011-04-04 13:30:00,25.45,25.45,25.36,25.38,825800.0,20.8338,20.8338,20.7602,20.7765,825800.0
2011-04-04 14:00:00,25.38,25.42,25.36,25.38,1245800.0,20.7765,20.8093,20.7602,20.7765,1245800.0
2011-04-04 14:30:00,25.38,25.39,25.36,25.38,606600.0,20.7765,20.7847,20.7602,20.7765,606600.0
2011-04-04 15:00:00,25.38,25.39,25.34,25.38,1409200.0,20.7765,20.7847,20.7438,20.7765,1409200.0
2011-04-04 15:30:00,25.38,25.44,25.38,25.43,2352400.0,20.7765,20.8257,20.7765,20.8175,2352400.0
2011-04-05 09:30:00,25.36,25.55,25.36,25.5,1101800.0,20.7602,20.9157,20.7602,20.8748,1101800.0
2011-04-05 10:00:00,25.5,25.98,25.47,25.97,4785200.0,20.8748,21.2677,20.8502,21.2595,4785200.0
2011-04-05 10:30:00,25.96,26.05,25.88,25.91,2446400.0,21.2513,21.325,21.1859,21.2104,2446400.0
2011-04-05 11:00:00,25.92,25.93,25.86,25.87,1104600.0,21.2186,21.2268,21.1695,21.1777,1104600.0
2011-04-05 11:30:00,25.86,25.99,25.86,25.98,1720400.0,21.1695,21.2759,21.1695,21.2677,1720400.0
2011-04-05 12:00:00,25.97,26.0,25.97,26.0,606600.0,21.2595,21.2841,21.2595,21.2841,606600.0
2011-04-05 12:30:00,26.0,26.07,25.98,26.05,1150800.0,21.2841,21.3414,21.2677,21.325,1150800.0
2011-04-05 13:00:00,26.05,26.13,26.03,26.09,2171400.0,21.325,21.3905,21.3086,21.3578,2171400.0
2011-04-05 13:30:00,26.09,26.11,26.03,26.08,934400.0,21.3578,21.3741,21.3086,21.3496,934400.0
2011-04-05 14:00:00,26.08,26.09,26.0,26.02,705000.0,21.3496,21.3578,21.2841,21.3005,705000.0
2011-04-05 14:30:00,26.02,26.04,25.94,25.97,846200.0,21.3005,21.3168,21.235,21.2595,846200.0
2011-04-05 15:00:00,25.97,25.99,25.92,25.95,1275400.0,21.2595,21.2759,21.2186,21.2432,1275400.0
2011-04-05 15:30:00,25.96,25.99,25.92,25.98,2554600.0,21.2513,21.2759,21.2186,21.2677,2554600.0
2011-04-06 09:30:00,26.16,26.27,26.09,26.17,1461600.0,21.4151,21.5051,21.3578,21.4233,1461600.0
2011-04-06 10:00:00,26.16,26.19,26.0,26.04,1952800.0,21.4151,21.4396,21.2841,21.3168,1952800.0
2011-04-06 10:30:00,26.04,26.06,25.99,26.04,1819600.0,21.3168,21.3332,21.2759,21.3168,1819600.0
2011-04-06 11:00:00,26.04,26.04,25.86,25.92,1679200.0,21.3168,21.3168,21.1695,21.2186,1679200.0
2011-04-06 11:30:00,25.93,25.95,25.84,25.84,1024600.0,21.2268,21.2432,21.1531,21.1531,1024600.0
2011-04-06 12:00:00,25.83,25.97,25.83,25.93,1957800.0,21.1449,21.2595,21.1449,21.2268,1957800.0
2011-04-06 12:30:00,25.93,25.95,25.91,25.93,783800.0,21.2268,21.2432,21.2104,21.2268,783800.0
2011-04-06 13:00:00,25.93,25.99,25.92,25.98,362400.0,21.2268,21.2759,21.2186,21.2677,362400.0
2011-04-06 13:30:00,25.98,26.04,25.98,26.03,761200.0,21.2677,21.3168,21.2677,21.3086,761200.0
2011-04-06 14:00:00,26.03,26.08,26.02,26.05,708800.0,21.3086,21.3496,21.3005,21.325,708800.0
2011-04-06 14:30:00,26.05,26.13,26.05,26.11,1097400.0,21.325,21.3905,21.325,21.3741,1097400.0
2011-04-06 15:00:00,26.11,26.12,26.07,26.07,1148800.0,21.3741,21.3823,21.3414,21.3414,1148800.0
2011-04-06 15:30:00,26.07,26.11,26.05,26.06,4271600.0,21.3414,21.3741,21.325,21.3332,4271600.0
2011-04-07 09:30:00,26.11,26.43,26.07,26.37,2850000.0,21.3741,21.6361,21.3414,21.587,2850000.0
2011-04-07 10:00:00,26.36,26.4,26.22,26.22,1273200.0,21.5788,21.6115,21.4642,21.4642,1273200.0
2011-04-07 10:30:00,26.22,26.28,26.01,26.22,4087800.0,21.4642,21.5133,21.2923,21.4642,4087800.0
2011-04-07 11:00:00,26.22,26.36,26.21,26.26,1043400.0,21.4642,21.5788,21.456,21.4969,1043400.0
2011-04-07 11:30:00,26.26,26.32,26.14,26.32,1403200.0,21.4969,21.546,21.3987,21.546,1403200.0
2011-04-07 12:00:00,26.32,26.44,26.29,26.43,1244800.0,21.546,21.6443,21.5215,21.6361,1244800.0
2011-04-07 12:30:00,26.42,26.56,26.41,26.52,1449400.0,21.6279,21.7425,21.6197,21.7098,1449400.0
2011-04-07 13:00:00,26.52,26.55,26.33,26.33,1224000.0,21.7098,21.7343,21.5542,21.5542,1224000.0
2011-04-07 13:30:00,26.34,26.35,26.22,26.26,3023400.0,21.5624,21.5706,21.4642,21.4969,3023400.0
2011-04-07 14:00:00,26.27,26.3,26.25,26.25,470400.0,21.5051,21.5297,21.4887,21.4887,470400.0
2011-04-07 14:30:00,26.25,26.29,26.24,26.25,739600.0,21.4887,21.5215,21.4806,21.4887,739600.0
2011-04-07 15:00:00,26.25,26.27,26.21,26.24,1593200.0,21.4887,21.5051,21.456,21.4806,1593200.0
2011-04-07 15:30:00,26.24,26.31,26.22,26.27,3723800.0,21.4806,21.5379,21.4642,21.5051,3723800.0
2011-04-08 09:30:00,26.35,26.4,26.08,26.25,2660600.0,21.5706,21.6115,21.3496,21.4887,2660600.0
2011-04-08 10:00:00,26.25,26.31,26.15,26.18,1146200.0,21.4887,21.5379,21.4069,21.4314,1146200.0
2011-04-08 10:30:00,26.18,26.21,26.13,26.14,615800.0,21.4314,21.456,21.3905,21.3987,615800.0
2011-04-08 11:00:00,26.14,26.17,26.08,26.15,1286600.0,21.3987,21.4233,21.3496,21.4069,1286600.0
2011-04-08 11:30:00,26.15,26.24,26.14,26.18,2602600.0,21.4069,21.4806,21.3987,21.4314,2602600.0
2011-04-08 12:00:00,26.18,26.23,26.16,26.18,358000.0,21.4314,21.4724,21.4151,21.4314,358000.0
2011-04-08 12:30:00,26.18,26.2,26.11,26.13,2580200.0,21.4314,21.4478,21.3741,21.3905,2580200.0
2011-04-08 13:00:00,26.13,26.14,26.09,26.1,1062800.0,21.3905,21.3987,21.3578,21.366,1062800.0
2011-04-08 13:30:00,26.1,26.14,26.08,26.11,922200.0,21.366,21.3987,21.3496,21.3741,922200.0
2011-04-08 14:00:00,26.11,26.13,26.01,26.02,1465200.0,21.3741,21.3905,21.2923,21.3005,1465200.0
2011-04-08 14:30:00,26.02,26.02,25.84,25.84,2504600.0,21.3005,21.3005,21.1531,21.1531,2504600.0
2011-04-08 15:00:00,25.84,25.95,25.84,25.95,2109400.0,21.1531,21.2432,21.1531,21.2432,2109400.0
2011-04-08 15:30:00,25.94,26.03,25.93,26.0,3372000.0,21.235,21.3086,21.2268,21.2841,3372000.0
2011-04-11 09:30:00,26.01,26.19,26.0,26.09,1610600.0,21.2923,21.4396,21.2841,21.3578,1610600.0
2011-04-11 10:00:00,26.09,26.11,25.96,25.99,890000.0,21.3578,21.3741,21.2513,21.2759,890000.0
2011-04-11 10:30:00,25.98,26.11,25.98,26.08,670600.0,21.2677,21.3741,21.2677,21.3496,670600.0
2011-04-11 11:00:00,26.08,26.14,26.06,26.07,874000.0,21.3496,21.3987,21.3332,21.3414,874000.0
2011-04-11 11:30:00,26.06,26.08,26.0,26.0,348200.0,21.3332,21.3496,21.2841,21.2841,348200.0
2011-04-11 12:00:00,26.0,26.02,25.96,26.0,1114000.0,21.2841,21.3005,21.2513,21.2841,1114000.0
2011-04-11 12:30:00,26.0,26.0,25.92,25.93,368400.0,21.2841,21.2841,21.2186,21.2268,368400.0
2011-04-11 13:00:00,25.93,26.01,25.92,26.0,925000.0,21.2268,21.2923,21.2186,21.2841,925000.0
2011-04-11 13:30:00,26.0,26.02,25.92,25.98,701800.0,21.2841,21.3005,21.2186,21.2677,701800.0
2011-04-11 14:00:00,25.98,26.05,25.98,26.05,852400.0,21.2677,21.325,21.2677,21.325,852400.0
2011-04-11 14:30:00,26.05,26.06,25.93,25.93,590600.0,21.325,21.3332,21.2268,21.2268,590600.0
2011-04-11 15:00:00,25.94,25.96,25.87,25.93,1055200.0,21.235,21.2513,21.1777,21.2268,1055200.0
2011-04-11 15:30:00,25.93,25.99,25.93,25.98,1220800.0,21.2268,21.2759,21.2268,21.2677,1220800.0
2011-04-12 09:30:00,25.72,26.17,25.72,25.95,3289000.0,21.0549,21.4233,21.0549,21.2432,3289000.0
2011-04-12 10:00:00,25.95,26.09,25.89,26.08,2843400.0,21.2432,21.3578,21.194,21.3496,2843400.0
2011-04-12 10:30:00,26.08,26.09,25.86,25.86,3772800.0,21.3496,21.3578,21.1695,21.1695,3772800.0
2011-04-12 11:00:00,25.86,25.96,25.84,25.85,1460200.0,21.1695,21.2513,21.1531,21.1613,1460200.0
2011-04-12 11:30:00,25.86,25.93,25.86,25.89,538600.0,21.1695,21.2268,21.1695,21.194,538600.0
2011-04-12 12:00:00,25.89,25.94,25.86,25.93,781000.0,21.194,21.235,21.1695,21.2268,781000.0
2011-04-12 12:30:00,25.93,25.96,25.88,25.9,1263600.0,21.2268,21.2513,21.1859,21.2022,1263600.0
2011-04-12 13:00:00,25.89,25.91,25.79,25.83,976800.0,21.194,21.2104,21.1122,21.1449,976800.0
2011-04-12 13:30:00,25.83,25.89,25.82,25.85,2862400.0,21.1449,21.194,21.1367,21.1613,2862400.0
2011-04-12 14:00:00,25.85,25.93,25.84,25.9,2085400.0,21.1613,21.2268,21.1531,21.2022,2085400.0
2011-04-12 14:30:00,25.91,25.91,25.86,25.89,924400.0,21.2104,21.2104,21.1695,21.194,924400.0
2011-04-12 15:00:00,25.89,25.91,25.83,25.84,2570000.0,21.194,21.2104,21.1449,21.1531,2570000.0
2011-04-12 15:30:00,25.84,25.88,25.81,25.84,6466600.0,21.1531,21.1859,21.1286,21.1531,6466600.0
2011-04-13 09:30:00,26.05,26.05,25.79,25.8,1662000.0,21.325,21.325,21.1122,21.1204,1662000.0
2011-04-13 10:00:00,25.8,25.83,25.72,25.82,1904800.0,21.1204,21.1449,21.0549,21.1367,1904800.0
2011-04-13 10:30:00,25.82,25.89,25.78,25.87,1138200.0,21.1367,21.194,21.104,21.1777,1138200.0
2011-04-13 11:00:00,25.86,25.87,25.7,25.72,1163400.0,21.1695,21.1777,21.0385,21.0549,1163400.0
2011-04-13 11:30:00,25.72,25.78,25.64,25.64,1344800.0,21.0549,21.104,20.9894,20.9894,1344800.0
2011-04-13 12:00:00,25.64,25.76,25.64,25.7,1338000.0,20.9894,21.0876,20.9894,21.0385,1338000.0
2011-04-13 12:30:00,25.7,25.73,25.61,25.71,929000.0,21.0385,21.0631,20.9648,21.0467,929000.0
2011-04-13 13:00:00,25.7,25.75,25.68,25.71,191000.0,21.0385,21.0794,21.0221,21.0467,191000.0
2011-04-13 13:30:00,25.71,25.74,25.67,25.7,177000.0,21.0467,21.0712,21.0139,21.0385,177000.0
2011-04-13 14:00:00,25.7,25.78,25.68,25.75,410400.0,21.0385,21.104,21.0221,21.0794,410400.0
2011-04-13 14:30:00,25.75,25.83,25.73,25.81,739000.0,21.0794,21.1449,21.0631,21.1286,739000.0
2011-04-13 15:00:00,25.82,25.95,25.82,25.9,1362000.0,21.1367,21.2432,21.1367,21.2022,1362000.0
2011-04-13 15:30:00,25.9,25.93,25.86,25.87,2078400.0,21.2022,21.2268,21.1695,21.1777,2078400.0
2011-04-14 09:30:00,25.81,25.86,25.67,25.78,1246600.0,21.1286,21.1695,21.0139,21.104,1246600.0
2011-04-14 10:00:00,25.78,25.87,25.72,25.86,1380600.0,21.104,21.1777,21.0549,21.1695,1380600.0
2011-04-14 10:30:00,25.85,25.89,25.76,25.77,900000.0,21.1613,21.194,21.0876,21.0958,900000.0
2011-04-14 11:00:00,25.78,25.82,25.73,25.75,735200.0,21.104,21.1367,21.0631,21.0794,735200.0
2011-04-14 11:30:00,25.75,25.79,25.7,25.77,425800.0,21.0794,21.1122,21.0385,21.0958,425800.0
2011-04-14 12:00:00,25.77,25.84,25.77,25.84,364400.0,21.0958,21.1531,21.0958,21.1531,364400.0
2011-04-14 12:30:00,25.84,25.85,25.79,25.85,409200.0,21.1531,21.1613,21.1122,21.1613,409200.0
2011-04-14 13:00:00,25.85,25.86,25.81,25.84,1638000.0,21.1613,21.1695,21.1286,21.1531,1638000.0
2011-04-14 13:30:00,25.84,25.85,25.77,25.78,294800.0,21.1531,21.1613,21.0958,21.104,294800.0
2011-04-14 14:00:00,25.78,25.86,25.78,25.83,699400.0,21.104,21.1695,21.104,21.1449,699400.0
2011-04-14 14:30:00,25.83,25.89,25.82,25.86,709400.0,21.1449,21.194,21.1367,21.1695,709400.0
2011-04-14 15:00:00,25.86,25.93,25.85,25.92,1456600.0,21.1695,21.2268,21.1613,21.2186,1456600.0
2011-04-14 15:30:00,25.92,25.92,25.87,25.88,1532400.0,21.2186,21.2186,21.1777,21.1859,1532400.0
2011-04-15 09:30:00,25.87,25.99,25.82,25.96,1489000.0,21.1777,21.2759,21.1367,21.2513,1489000.0
2011-04-15 10:00:00,25.97,26.04,25.9,25.93,1031200.0,21.2595,21.3168,21.2022,21.2268,1031200.0
2011-04-15 10:30:00,25.93,25.97,25.79,25.95,2274800.0,21.2268,21.2595,21.1122,21.2432,2274800.0
2011-04-15 11:00:00,25.95,26.0,25.92,26.0,444800.0,21.2432,21.2841,21.2186,21.2841,444800.0
2011-04-15 11:30:00,26.0,26.02,25.97,25.99,233000.0,21.2841,21.3005,21.2595,21.2759,233000.0
2011-04-15 12:00:00,25.99,26.06,25.98,26.01,531000.0,21.2759,21.3332,21.2677,21.2923,531000.0
2011-04-15 12:30:00,26.01,26.05,26.0,26.04,1077000.0,21.2923,21.325,21.2841,21.3168,1077000.0
2011-04-15 13:00:00,26.04,26.05,25.96,25.97,722800.0,21.3168,21.325,21.2513,21.2595,722800.0
2011-04-15 13:30:00,25.97,26.0,25.97,26.0,355000.0,21.2595,21.2841,21.2595,21.2841,355000.0
2011-04-15 14:00:00,25.99,26.05,25.99,26.05,327000.0,21.2759,21.325,21.2759,21.325,327000.0
2011-04-15 14:30:00,26.04,26.08,26.03,26.05,391800.0,21.3168,21.3496,21.3086,21.325,391800.0
2011-04-15 15:00:00,26.05,26.07,25.99,26.02,959600.0,21.325,21.3414,21.2759,21.3005,959600.0
2011-04-15 15:30:00,26.02,26.06,26.0,26.06,3175600.0,21.3005,21.3332,21.2841,21.3332,3175600.0
2011-04-18 09:30:00,25.8,25.85,25.59,25.6,3348400.0,21.1204,21.1613,20.9485,20.9566,3348400.0
2011-04-18 10:00:00,25.6,25.67,25.41,25.66,2830400.0,20.9566,21.0139,20.8011,21.0058,2830400.0
2011-04-18 10:30:00,25.66,25.77,25.6,25.61,1736800.0,21.0058,21.0958,20.9566,20.9648,1736800.0
2011-04-18 11:00:00,25.61,25.67,25.57,25.6,1124200.0,20.9648,21.0139,20.9321,20.9566,1124200.0
2011-04-18 11:30:00,25.6,25.66,25.58,25.63,533600.0,20.9566,21.0058,20.9403,20.9812,533600.0
2011-04-18 12:00:00,25.64,25.66,25.59,25.63,538400.0,20.9894,21.0058,20.9485,20.9812,538400.0
2011-04-18 12:30:00,25.63,25.64,25.61,25.64,213600.0,20.9812,20.9894,20.9648,20.9894,213600.0
2011-04-18 13:00:00,25.64,25.64,25.58,25.6,285000.0,20.9894,20.9894,20.9403,20.9566,285000.0
2011-04-18 13:30:00,25.6,25.71,25.6,25.71,254600.0,20.9566,21.0467,20.9566,21.0467,254600.0
2011-04-18 14:00:00,25.7,25.74,25.66,25.72,554200.0,21.0385,21.0712,21.0058,21.0549,554200.0
2011-04-18 14:30:00,25.72,25.8,25.72,25.77,658000.0,21.0549,21.1204,21.0549,21.0958,658000.0
2011-04-18 15:00:00,25.78,25.84,25.7,25.81,973800.0,21.104,21.1531,21.0385,21.1286,973800.0
2011-04-18 15:30:00,25.81,25.86,25.75,25.84,1877600.0,21.1286,21.1695,21.0794,21.1531,1877600.0
2011-04-19 09:30:00,25.88,25.96,25.78,25.84,1051200.0,21.1859,21.2513,21.104,21.1531,1051200.0
2011-04-19 10:00:00,25.83,25.86,25.78,25.82,828000.0,21.1449,21.1695,21.104,21.1367,828000.0
2011-04-19 10:30:00,25.83,25.83,25.75,25.77,437400.0,21.1449,21.1449,21.0794,21.0958,437400.0
2011-04-19 11:00:00,25.77,25.77,25.67,25.68,336200.0,21.0958,21.0958,21.0139,21.0221,336200.0
2011-04-19 11:30:00,25.68,25.75,25.68,25.75,165400.0,21.0221,21.0794,21.0221,21.0794,165400.0
2011-04-19 12:00:00,25.75,25.75,25.71,25.73,214000.0,21.0794,21.0794,21.0467,21.0631,214000.0
2011-04-19 12:30:00,25.72,25.75,25.7,25.74,207800.0,21.0549,21.0794,21.0385,21.0712,207800.0
2011-04-19 13:00:00,25.74,25.85,25.74,25.83,308000.0,21.0712,21.1613,21.0712,21.1449,308000.0
2011-04-19 13:30:00,25.82,25.87,25.82,25.83,606600.0,21.1367,21.1777,21.1367,21.1449,606600.0
2011-04-19 14:00:00,25.83,25.84,25.78,25.79,139800.0,21.1449,21.1531,21.104,21.1122,139800.0
2011-04-19 14:30:00,25.79,25.86,25.77,25.82,371000.0,21.1122,21.1695,21.0958,21.1367,371000.0
2011-04-19 15:00:00,25.82,25.86,25.82,25.83,503000.0,21.1367,21.1695,21.1367,21.1449,503000.0
2011-04-19 15:30:00,25.82,25.86,25.79,25.85,2316600.0,21.1367,21.1695,21.1122,21.1613,2316600.0
2011-04-20 09:30:00,26.21,26.33,26.15,26.33,1235400.0,21.456,21.5542,21.4069,21.5542,1235400.0
2011-04-20 10:00:00,26.34,26.42,26.28,26.36,1646200.0,21.5624,21.6279,21.5133,21.5788,1646200.0
2011-04-20 10:30:00,26.36,26.38,26.33,26.36,796400.0,21.5788,21.5952,21.5542,21.5788,796400.0
2011-04-20 11:00:00,26.36,26.37,26.32,26.36,552400.0,21.5788,21.587,21.546,21.5788,552400.0
2011-04-20 11:30:00,26.36,26.4,26.35,26.38,591200.0,21.5788,21.6115,21.5706,21.5952,591200.0
2011-04-20 12:00:00,26.38,26.38,26.27,26.29,1236400.0,21.5952,21.5952,21.5051,21.5215,1236400.0
2011-04-20 12:30:00,26.29,26.31,26.26,26.28,693200.0,21.5215,21.5379,21.4969,21.5133,693200.0
2011-04-20 13:00:00,26.28,26.3,26.25,26.28,565600.0,21.5133,21.5297,21.4887,21.5133,565600.0
2011-04-20 13:30:00,26.28,26.31,26.25,26.3,547000.0,21.5133,21.5379,21.4887,21.5297,547000.0
2011-04-20 14:00:00,26.3,26.31,26.26,26.3,468600.0,21.5297,21.5379,21.4969,21.5297,468600.0
2011-04-20 14:30:00,26.3,26.34,26.3,26.32,325000.0,21.5297,21.5624,21.5297,21.546,325000.0
2011-04-20 15:00:00,26.32,26.39,26.31,26.39,771800.0,21.546,21.6034,21.5379,21.6034,771800.0
2011-04-20 15:30:00,26.39,26.41,26.36,26.4,2628000.0,21.6034,21.6197,21.5788,21.6115,2628000.0
2011-04-21 09:30:00,26.5,26.56,26.25,26.36,2302200.0,21.6934,21.7425,21.4887,21.5788,2302200.0
2011-04-21 10:00:00,26.38,26.38,26.3,26.35,783400.0,21.5952,21.5952,21.5297,21.5706,783400.0
2011-04-21 10:30:00,26.35,26.4,26.31,26.38,532000.0,21.5706,21.6115,21.5379,21.5952,532000.0
2011-04-21 11:00:00,26.39,26.41,26.36,26.41,347200.0,21.6034,21.6197,21.5788,21.6197,347200.0
2011-04-21 11:30:00,26.41,26.43,26.39,26.41,444200.0,21.6197,21.6361,21.6034,21.6197,444200.0
2011-04-21 12:00:00,26.41,26.43,26.39,26.42,407000.0,21.6197,21.6361,21.6034,21.6279,407000.0
2011-04-21 12:30:00,26.42,26.43,26.4,26.42,236600.0,21.6279,21.6361,21.6115,21.6279,236600.0
2011-04-21 13:00:00,26.43,26.43,26.41,26.41,215400.0,21.6361,21.6361,21.6197,21.6197,215400.0
2011-04-21 13:30:00,26.42,26.42,26.35,26.37,1397400.0,21.6279,21.6279,21.5706,21.587,1397400.0
2011-04-21 14:00:00,26.37,26.38,26.35,26.36,652800.0,21.587,21.5952,21.5706,21.5788,652800.0
2011-04-21 14:30:00,26.37,26.38,26.34,26.35,532400.0,21.587,21.5952,21.5624,21.5706,532400.0
2011-04-21 15:00:00,26.36,26.39,26.35,26.38,433600.0,21.5788,21.6034,21.5706,21.5952,433600.0
2011-04-21 15:30:00,26.38,26.42,26.38,26.4,1718200.0,21.5952,21.6279,21.5952,21.6115,1718200.0
2011-04-25 09:30:00,26.38,26.38,26.31,26.36,1474400.0,21.5952,21.5952,21.5379,21.5788,1474400.0
2011-04-25 10:00:00,26.35,26.36,26.22,26.25,2513800.0,21.5706,21.5788,21.4642,21.4887,2513800.0
2011-04-25 10:30:00,26.25,26.29,26.24,26.25,1181800.0,21.4887,21.5215,21.4806,21.4887,1181800.0
2011-04-25 11:00:00,26.25,26.28,26.21,26.28,664400.0,21.4887,21.5133,21.456,21.5133,664400.0
2011-04-25 11:30:00,26.28,26.33,26.27,26.32,310800.0,21.5133,21.5542,21.5051,21.546,310800.0
2011-04-25 12:00:00,26.31,26.34,26.31,26.32,304000.0,21.5379,21.5624,21.5379,21.546,304000.0
2011-04-25 12:30:00,26.32,26.34,26.3,26.34,213000.0,21.546,21.5624,21.5297,21.5624,213000.0
2011-04-25 13:00:00,26.33,26.35,26.32,26.35,77400.0,21.5542,21.5706,21.546,21.5706,77400.0
2011-04-25 13:30:00,26.35,26.36,26.34,26.35,167000.0,21.5706,21.5788,21.5624,21.5706,167000.0
2011-04-25 14:00:00,26.35,26.38,26.35,26.36,208800.0,21.5706,21.5952,21.5706,21.5788,208800.0
2011-04-25 14:30:00,26.36,26.39,26.34,26.38,833600.0,21.5788,21.6034,21.5624,21.5952,833600.0
2011-04-25 15:00:00,26.38,26.38,26.35,26.38,393800.0,21.5952,21.5952,21.5706,21.5952,393800.0
2011-04-25 15:30:00,26.38,26.39,26.36,26.39,1425400.0,21.5952,21.6034,21.5788,21.6034,1425400.0
2011-04-26 09:30:00,26.4,26.46,26.3,26.36,1199600.0,21.6115,21.6607,21.5297,21.5788,1199600.0
2011-04-26 10:00:00,26.36,26.45,26.32,26.42,1184000.0,21.5788,21.6525,21.546,21.6279,1184000.0
2011-04-26 10:30:00,26.42,26.61,26.42,26.59,2072000.0,21.6279,21.7834,21.6279,21.7671,2072000.0
2011-04-26 11:00:00,26.59,26.59,26.49,26.53,838600.0,21.7671,21.7671,21.6852,21.718,838600.0
2011-04-26 11:30:00,26.53,26.57,26.5,26.57,674400.0,21.718,21.7507,21.6934,21.7507,674400.0
2011-04-26 12:00:00,26.57,26.63,26.57,26.58,1785200.0,21.7507,21.7998,21.7507,21.7589,1785200.0
2011-04-26 12:30:00,26.58,26.61,26.53,26.54,476600.0,21.7589,21.7834,21.718,21.7261,476600.0
2011-04-26 13:00:00,26.54,26.56,26.5,26.5,355000.0,21.7261,21.7425,21.6934,21.6934,355000.0
2011-04-26 13:30:00,26.5,26.53,26.47,26.51,558400.0,21.6934,21.718,21.6688,21.7016,558400.0
2011-04-26 14:00:00,26.52,26.56,26.5,26.54,384000.0,21.7098,21.7425,21.6934,21.7261,384000.0
2011-04-26 14:30:00,26.54,26.54,26.47,26.49,485400.0,21.7261,21.7261,21.6688,21.6852,485400.0
2011-04-26 15:00:00,26.49,26.5,26.47,26.47,715000.0,21.6852,21.6934,21.6688,21.6688,715000.0
2011-04-26 15:30:00,26.47,26.49,26.44,26.48,2851800.0,21.6688,21.6852,21.6443,21.677,2851800.0
2011-04-27 09:30:00,26.57,26.65,26.49,26.61,686000.0,21.7507,21.8162,21.6852,21.7834,686000.0
2011-04-27 10:00:00,26.6,26.7,26.54,26.66,1774400.0,21.7753,21.8571,21.7261,21.8244,1774400.0
2011-04-27 10:30:00,26.66,26.75,26.64,26.68,989400.0,21.8244,21.8981,21.808,21.8408,989400.0
2011-04-27 11:00:00,26.68,26.71,26.65,26.68,489400.0,21.8408,21.8653,21.8162,21.8408,489400.0
2011-04-27 11:30:00,26.68,26.68,26.64,26.67,358000.0,21.8408,21.8408,21.808,21.8326,358000.0
2011-04-27 12:00:00,26.66,26.68,26.61,26.66,544200.0,21.8244,21.8408,21.7834,21.8244,544200.0
2011-04-27 12:30:00,26.65,26.75,26.63,26.73,1878400.0,21.8162,21.8981,21.7998,21.8817,1878400.0
2011-04-27 13:00:00,26.72,26.74,26.66,26.66,199000.0,21.8735,21.8899,21.8244,21.8244,199000.0
2011-04-27 13:30:00,26.66,26.7,26.65,26.7,494000.0,21.8244,21.8571,21.8162,21.8571,494000.0
2011-04-27 14:00:00,26.7,26.7,26.61,26.61,1739000.0,21.8571,21.8571,21.7834,21.7834,1739000.0
2011-04-27 14:30:00,26.61,26.72,26.61,26.71,1575800.0,21.7834,21.8735,21.7834,21.8653,1575800.0
2011-04-27 15:00:00,26.71,26.77,26.71,26.77,1810000.0,21.8653,21.9144,21.8653,21.9144,1810000.0
2011-04-27 15:30:00,26.76,26.9,26.75,26.85,4587200.0,21.9062,22.0208,21.8981,21.9799,4587200.0
2011-04-28 09:30:00,26.79,26.83,26.7,26.81,1154000.0,21.9308,21.9635,21.8571,21.9472,1154000.0
2011-04-28 10:00:00,26.82,26.84,26.76,26.82,1379600.0,21.9554,21.9717,21.9062,21.9554,1379600.0
2011-04-28 10:30:00,26.82,26.87,26.77,26.86,1194200.0,21.9554,21.9963,21.9144,21.9881,1194200.0
2011-04-28 11:00:00,26.86,26.91,26.85,26.88,1397800.0,21.9881,22.029,21.9799,22.0045,1397800.0
2011-04-28 11:30:00,26.87,26.88,26.75,26.8,1029000.0,21.9963,22.0045,21.8981,21.939,1029000.0
2011-04-28 12:00:00,26.8,26.83,26.78,26.83,687400.0,21.939,21.9635,21.9226,21.9635,687400.0
2011-04-28 12:30:00,26.83,26.85,26.8,26.8,302200.0,21.9635,21.9799,21.939,21.939,302200.0
2011-04-28 13:00:00,26.8,26.84,26.72,26.77,1605200.0,21.939,21.9717,21.8735,21.9144,1605200.0
2011-04-28 13:30:00,26.77,26.78,26.73,26.75,667200.0,21.9144,21.9226,21.8817,21.8981,667200.0
2011-04-28 14:00:00,26.75,26.75,26.73,26.74,281000.0,21.8981,21.8981,21.8817,21.8899,281000.0
2011-04-28 14:30:00,26.75,26.83,26.74,26.81,2310800.0,21.8981,21.9635,21.8899,21.9472,2310800.0
2011-04-28 15:00:00,26.81,26.83,26.8,26.82,545000.0,21.9472,21.9635,21.939,21.9554,545000.0
2011-04-28 15:30:00,26.82,26.86,26.79,26.81,1193000.0,21.9554,21.9881,21.9308,21.9472,1193000.0
2011-04-29 09:30:00,26.68,26.84,26.68,26.7,1364400.0,21.8408,21.9717,21.8408,21.8571,1364400.0
2011-04-29 10:00:00,26.69,26.71,26.65,26.7,1761600.0,21.8489,21.8653,21.8162,21.8571,1761600.0
2011-04-29 10:30:00,26.7,26.71,26.67,26.69,362400.0,21.8571,21.8653,21.8326,21.8489,362400.0
2011-04-29 11:00:00,26.68,26.7,26.67,26.68,560600.0,21.8408,21.8571,21.8326,21.8408,560600.0
2011-04-29 11:30:00,26.68,26.78,26.68,26.76,1473000.0,21.8408,21.9226,21.8408,21.9062,1473000.0
2011-04-29 12:00:00,26.76,26.86,26.76,26.86,1057200.0,21.9062,21.9881,21.9062,21.9881,1057200.0
2011-04-29 12:30:00,26.86,26.86,26.75,26.78,172200.0,21.9881,21.9881,21.8981,21.9226,172200.0
2011-04-29 13:00:00,26.78,26.81,26.78,26.79,195400.0,21.9226,21.9472,21.9226,21.9308,195400.0
2011-04-29 13:30:00,26.78,26.79,26.74,26.77,998600.0,21.9226,21.9308,21.8899,21.9144,998600.0
2011-04-29 14:00:00,26.76,26.78,26.75,26.75,471200.0,21.9062,21.9226,21.8981,21.8981,471200.0
2011-04-29 14:30:00,26.76,26.8,26.74,26.74,704000.0,21.9062,21.939,21.8899,21.8899,704000.0
2011-04-29 15:00:00,26.74,26.74,26.67,26.68,1264600.0,21.8899,21.8899,21.8326,21.8408,1264600.0
2011-04-29 15:30:00,26.68,26.71,26.65,26.67,2763800.0,21.8408,21.8653,21.8162,21.8326,2763800.0
2011-05-02 09:30:00,26.75,26.84,26.66,26.68,1381000.0,21.8981,21.9717,21.8244,21.8408,1381000.0
2011-05-02 10:00:00,26.68,26.73,26.61,26.66,1052200.0,21.8408,21.8817,21.7834,21.8244,1052200.0
2011-05-02 10:30:00,26.67,26.72,26.67,26.69,481800.0,21.8326,21.8735,21.8326,21.8489,481800.0
2011-05-02 11:00:00,26.68,26.7,26.6,26.63,710000.0,21.8408,21.8571,21.7753,21.7998,710000.0
2011-05-02 11:30:00,26.63,26.64,26.58,26.59,645000.0,21.7998,21.808,21.7589,21.7671,645000.0
2011-05-02 12:00:00,26.59,26.6,26.45,26.45,1366800.0,21.7671,21.7753,21.6525,21.6525,1366800.0
2011-05-02 12:30:00,26.45,26.51,26.42,26.49,1023000.0,21.6525,21.7016,21.6279,21.6852,1023000.0
2011-05-02 13:00:00,26.49,26.57,26.49,26.57,381400.0,21.6852,21.7507,21.6852,21.7507,381400.0
2011-05-02 13:30:00,26.57,26.58,26.55,26.57,308800.0,21.7507,21.7589,21.7343,21.7507,308800.0
2011-05-02 14:00:00,26.56,26.6,26.53,26.54,548600.0,21.7425,21.7753,21.718,21.7261,548600.0
2011-05-02 14:30:00,26.54,26.56,26.52,26.53,520800.0,21.7261,21.7425,21.7098,21.718,520800.0
2011-05-02 15:00:00,26.53,26.56,26.49,26.5,896600.0,21.718,21.7425,21.6852,21.6934,896600.0
2011-05-02 15:30:00,26.5,26.5,26.43,26.47,2272800.0,21.6934,21.6934,21.6361,21.6688,2272800.0
2011-05-03 09:30:00,26.43,26.59,26.39,26.51,1454200.0,21.6361,21.7671,21.6034,21.7016,1454200.0
2011-05-03 10:00:00,26.52,26.57,26.42,26.42,1968400.0,21.7098,21.7507,21.6279,21.6279,1968400.0
2011-05-03 10:30:00,26.42,26.43,26.3,26.35,1025000.0,21.6279,21.6361,21.5297,21.5706,1025000.0
2011-05-03 11:00:00,26.35,26.43,26.34,26.4,1289000.0,21.5706,21.6361,21.5624,21.6115,1289000.0
2011-05-03 11:30:00,26.4,26.4,26.34,26.36,570000.0,21.6115,21.6115,21.5624,21.5788,570000.0
2011-05-03 12:00:00,26.36,26.38,26.34,26.34,606200.0,21.5788,21.5952,21.5624,21.5624,606200.0
2011-05-03 12:30:00,26.34,26.35,26.29,26.32,664600.0,21.5624,21.5706,21.5215,21.546,664600.0
2011-05-03 13:00:00,26.31,26.35,26.25,26.25,445400.0,21.5379,21.5706,21.4887,21.4887,445400.0
2011-05-03 13:30:00,26.25,26.29,26.23,26.29,992400.0,21.4887,21.5215,21.4724,21.5215,992400.0
2011-05-03 14:00:00,26.29,26.29,26.22,26.27,1293400.0,21.5215,21.5215,21.4642,21.5051,1293400.0
2011-05-03 14:30:00,26.27,26.29,26.21,26.23,929800.0,21.5051,21.5215,21.456,21.4724,929800.0
2011-05-03 15:00:00,26.23,26.32,26.23,26.31,1754800.0,21.4724,21.546,21.4724,21.5379,1754800.0
2011-05-03 15:30:00,26.31,26.36,26.29,26.35,2864800.0,21.5379,21.5788,21.5215,21.5706,2864800.0
2011-05-04 09:30:00,26.4,26.52,26.34,26.38,1567200.0,21.6115,21.7098,21.5624,21.5952,1567200.0
2011-05-04 10:00:00,26.38,26.43,26.27,26.32,2329600.0,21.5952,21.6361,21.5051,21.546,2329600.0
2011-05-04 10:30:00,26.32,26.36,26.16,26.25,1411800.0,21.546,21.5788,21.4151,21.4887,1411800.0
2011-05-04 11:00:00,26.26,26.27,26.14,26.22,1154400.0,21.4969,21.5051,21.3987,21.4642,1154400.0
2011-05-04 11:30:00,26.22,26.23,26.14,26.2,479000.0,21.4642,21.4724,21.3987,21.4478,479000.0
2011-05-04 12:00:00,26.2,26.23,26.12,26.14,515200.0,21.4478,21.4724,21.3823,21.3987,515200.0
2011-05-04 12:30:00,26.14,26.16,26.1,26.15,536000.0,21.3987,21.4151,21.366,21.4069,536000.0
2011-05-04 13:00:00,26.15,26.21,26.14,26.18,880600.0,21.4069,21.456,21.3987,21.4314,880600.0
2011-05-04 13:30:00,26.19,26.28,26.18,26.25,993800.0,21.4396,21.5133,21.4314,21.4887,993800.0
2011-05-04 14:00:00,26.25,26.32,26.2,26.31,883600.0,21.4887,21.546,21.4478,21.5379,883600.0
2011-05-04 14:30:00,26.31,26.4,26.29,26.34,2027600.0,21.5379,21.6115,21.5215,21.5624,2027600.0
2011-05-04 15:00:00,26.34,26.41,26.28,26.4,2853800.0,21.5624,21.6197,21.5133,21.6115,2853800.0
2011-05-04 15:30:00,26.4,26.42,26.31,26.32,3751000.0,21.6115,21.6279,21.5379,21.546,3751000.0
2011-05-05 09:30:00,26.11,26.25,26.05,26.18,3618800.0,21.3741,21.4887,21.325,21.4314,3618800.0
2011-05-05 10:00:00,26.18,26.36,26.18,26.21,3127000.0,21.4314,21.5788,21.4314,21.456,3127000.0
2011-05-05 10:30:00,26.21,26.3,26.15,26.28,2078400.0,21.456,21.5297,21.4069,21.5133,2078400.0
2011-05-05 11:00:00,26.28,26.33,26.2,26.32,1663400.0,21.5133,21.5542,21.4478,21.546,1663400.0
2011-05-05 11:30:00,26.32,26.61,26.32,26.6,4741000.0,21.546,21.7834,21.546,21.7753,4741000.0
2011-05-05 12:00:00,26.6,26.71,26.59,26.69,2411800.0,21.7753,21.8653,21.7671,21.8489,2411800.0
2011-05-05 12:30:00,26.68,26.68,26.51,26.53,812600.0,21.8408,21.8408,21.7016,21.718,812600.0
2011-05-05 13:00:00,26.53,26.58,26.51,26.57,1083800.0,21.718,21.7589,21.7016,21.7507,1083800.0
2011-05-05 13:30:00,26.57,26.58,26.47,26.54,594600.0,21.7507,21.7589,21.6688,21.7261,594600.0
2011-05-05 14:00:00,26.54,26.55,26.45,26.55,717000.0,21.7261,21.7343,21.6525,21.7343,717000.0
2011-05-05 14:30:00,26.56,26.61,26.48,26.49,1315200.0,21.7425,21.7834,21.677,21.6852,1315200.0
2011-05-05 15:00:00,26.49,26.5,26.23,26.24,4356800.0,21.6852,21.6934,21.4724,21.4806,4356800.0
2011-05-05 15:30:00,26.24,26.38,26.23,26.3,4596600.0,21.4806,21.5952,21.4724,21.5297,4596600.0
2011-05-06 09:30:00,26.61,26.7,26.45,26.5,2551600.0,21.7834,21.8571,21.6525,21.6934,2551600.0
2011-05-06 10:00:00,26.51,26.53,26.38,26.41,1899600.0,21.7016,21.718,21.5952,21.6197,1899600.0
2011-05-06 10:30:00,26.41,26.5,26.38,26.47,1056400.0,21.6197,21.6934,21.5952,21.6688,1056400.0
2011-05-06 11:00:00,26.48,26.68,26.48,26.65,1267400.0,21.677,21.8408,21.677,21.8162,1267400.0
2011-05-06 11:30:00,26.65,26.7,26.58,26.65,981000.0,21.8162,21.8571,21.7589,21.8162,981000.0
2011-05-06 12:00:00,26.65,26.67,26.56,26.58,1585600.0,21.8162,21.8326,21.7425,21.7589,1585600.0
2011-05-06 12:30:00,26.59,26.63,26.46,26.53,1058000.0,21.7671,21.7998,21.6607,21.718,1058000.0
2011-05-06 13:00:00,26.53,26.58,26.43,26.46,1063600.0,21.718,21.7589,21.6361,21.6607,1063600.0
2011-05-06 13:30:00,26.45,26.53,26.4,26.41,489000.0,21.6525,21.718,21.6115,21.6197,489000.0
2011-05-06 14:00:00,26.4,26.47,26.33,26.35,349400.0,21.6115,21.6688,21.5542,21.5706,349400.0
2011-05-06 14:30:00,26.35,26.36,26.26,26.32,1086000.0,21.5706,21.5788,21.4969,21.546,1086000.0
2011-05-06 15:00:00,26.32,26.4,26.3,26.33,753200.0,21.546,21.6115,21.5297,21.5542,753200.0
2011-05-06 15:30:00,26.32,26.4,26.31,26.34,2085800.0,21.546,21.6115,21.5379,21.5624,2085800.0
2011-05-09 09:30:00,26.38,26.38,26.25,26.3,1435200.0,21.5952,21.5952,21.4887,21.5297,1435200.0
2011-05-09 10:00:00,26.3,26.45,26.29,26.34,1163600.0,21.5297,21.6525,21.5215,21.5624,1163600.0
2011-05-09 10:30:00,26.35,26.4,26.3,26.35,680800.0,21.5706,21.6115,21.5297,21.5706,680800.0
2011-05-09 11:00:00,26.35,26.38,26.31,26.34,586800.0,21.5706,21.5952,21.5379,21.5624,586800.0
2011-05-09 11:30:00,26.34,26.4,26.28,26.39,945400.0,21.5624,21.6115,21.5133,21.6034,945400.0
2011-05-09 12:00:00,26.39,26.49,26.35,26.42,1097200.0,21.6034,21.6852,21.5706,21.6279,1097200.0
2011-05-09 12:30:00,26.42,26.47,26.42,26.42,460400.0,21.6279,21.6688,21.6279,21.6279,460400.0
2011-05-09 13:00:00,26.42,26.46,26.42,26.43,483800.0,21.6279,21.6607,21.6279,21.6361,483800.0
2011-05-09 13:30:00,26.43,26.52,26.43,26.5,1241200.0,21.6361,21.7098,21.6361,21.6934,1241200.0
2011-05-09 14:00:00,26.5,26.52,26.44,26.46,854800.0,21.6934,21.7098,21.6443,21.6607,854800.0
2011-05-09 14:30:00,26.46,26.54,26.42,26.44,1476000.0,21.6607,21.7261,21.6279,21.6443,1476000.0
2011-05-09 15:00:00,26.45,26.48,26.43,26.43,780600.0,21.6525,21.677,21.6361,21.6361,780600.0
2011-05-09 15:30:00,26.43,26.49,26.43,26.47,2063200.0,21.6361,21.6852,21.6361,21.6688,2063200.0
2011-05-10 09:30:00,26.54,26.78,26.53,26.75,1671600.0,21.7261,21.9226,21.718,21.8981,1671600.0
2011-05-10 10:00:00,26.75,26.82,26.73,26.76,1108000.0,21.8981,21.9554,21.8817,21.9062,1108000.0
2011-05-10 10:30:00,26.77,26.8,26.7,26.73,1145200.0,21.9144,21.939,21.8571,21.8817,1145200.0
2011-05-10 11:00:00,26.73,26.75,26.7,26.71,655000.0,21.8817,21.8981,21.8571,21.8653,655000.0
2011-05-10 11:30:00,26.71,26.78,26.7,26.75,684000.0,21.8653,21.9226,21.8571,21.8981,684000.0
2011-05-10 12:00:00,26.75,26.78,26.73,26.74,666600.0,21.8981,21.9226,21.8817,21.8899,666600.0
2011-05-10 12:30:00,26.74,26.76,26.72,26.74,610800.0,21.8899,21.9062,21.8735,21.8899,610800.0
2011-05-10 13:00:00,26.73,26.77,26.71,26.77,397200.0,21.8817,21.9144,21.8653,21.9144,397200.0
2011-05-10 13:30:00,26.77,26.81,26.75,26.8,571400.0,21.9144,21.9472,21.8981,21.939,571400.0
2011-05-10 14:00:00,26.8,26.81,26.75,26.8,463800.0,21.939,21.9472,21.8981,21.939,463800.0
2011-05-10 14:30:00,26.79,26.88,26.79,26.88,1148000.0,21.9308,22.0045,21.9308,22.0045,1148000.0
2011-05-10 15:00:00,26.87,26.93,26.86,26.91,1286000.0,21.9963,22.0454,21.9881,22.029,1286000.0
2011-05-10 15:30:00,26.91,26.93,26.88,26.91,2410400.0,22.029,22.0454,22.0045,22.029,2410400.0
2011-05-11 09:30:00,26.87,27.02,26.86,26.98,2040000.0,21.9963,22.1191,21.9881,22.0863,2040000.0
2011-05-11 10:00:00,26.98,26.98,26.83,26.84,2356400.0,22.0863,22.0863,21.9635,21.9717,2356400.0
2011-05-11 10:30:00,26.84,26.88,26.79,26.85,1639000.0,21.9717,22.0045,21.9308,21.9799,1639000.0
2011-05-11 11:00:00,26.86,26.92,26.85,26.89,433000.0,21.9881,22.0372,21.9799,22.0127,433000.0
2011-05-11 11:30:00,26.9,26.92,26.77,26.79,963200.0,22.0208,22.0372,21.9144,21.9308,963200.0
2011-05-11 12:00:00,26.79,26.79,26.6,26.7,1106400.0,21.9308,21.9308,21.7753,21.8571,1106400.0
2011-05-11 12:30:00,26.7,26.77,26.68,26.75,890400.0,21.8571,21.9144,21.8408,21.8981,890400.0
2011-05-11 13:00:00,26.74,26.75,26.66,26.66,1394000.0,21.8899,21.8981,21.8244,21.8244,1394000.0
2011-05-11 13:30:00,26.67,26.68,26.59,26.66,451400.0,21.8326,21.8408,21.7671,21.8244,451400.0
2011-05-11 14:00:00,26.66,26.71,26.61,26.63,1102800.0,21.8244,21.8653,21.7834,21.7998,1102800.0
2011-05-11 14:30:00,26.63,26.75,26.62,26.7,967600.0,21.7998,21.8981,21.7916,21.8571,967600.0
2011-05-11 15:00:00,26.7,26.82,26.68,26.76,937800.0,21.8571,21.9554,21.8408,21.9062,937800.0
2011-05-11 15:30:00,26.76,26.82,26.71,26.79,1938200.0,21.9062,21.9554,21.8653,21.9308,1938200.0
2011-05-12 09:30:00,26.74,26.77,26.53,26.75,2441600.0,21.8899,21.9144,21.718,21.8981,2441600.0
2011-05-12 10:00:00,26.75,26.94,26.7,26.91,2588000.0,21.8981,22.0536,21.8571,22.029,2588000.0
2011-05-12 10:30:00,26.9,26.92,26.8,26.83,2014000.0,22.0208,22.0372,21.939,21.9635,2014000.0
2011-05-12 11:00:00,26.83,27.04,26.77,27.0,1849200.0,21.9635,22.1355,21.9144,22.1027,1849200.0
2011-05-12 11:30:00,27.0,27.05,26.98,27.01,1196400.0,22.1027,22.1436,22.0863,22.1109,1196400.0
2011-05-12 12:00:00,27.0,27.0,26.97,27.0,319400.0,22.1027,22.1027,22.0781,22.1027,319400.0
2011-05-12 12:30:00,27.0,27.08,26.97,27.07,490000.0,22.1027,22.1682,22.0781,22.16,490000.0
2011-05-12 13:00:00,27.07,27.2,27.07,27.18,2017400.0,22.16,22.2664,22.16,22.2501,2017400.0
2011-05-12 13:30:00,27.18,27.2,27.13,27.14,506800.0,22.2501,22.2664,22.2091,22.2173,506800.0
2011-05-12 14:00:00,27.13,27.19,27.13,27.14,598800.0,22.2091,22.2582,22.2091,22.2173,598800.0
2011-05-12 14:30:00,27.14,27.18,27.11,27.11,606400.0,22.2173,22.2501,22.1928,22.1928,606400.0
2011-05-12 15:00:00,27.11,27.19,27.09,27.16,664200.0,22.1928,22.2582,22.1764,22.2337,664200.0
2011-05-12 15:30:00,27.16,27.21,27.13,27.2,2080800.0,22.2337,22.2746,22.2091,22.2664,2080800.0
2011-05-13 09:30:00,27.29,27.36,27.16,27.23,1760800.0,22.3401,22.3974,22.2337,22.291,1760800.0
2011-05-13 10:00:00,27.23,27.25,27.07,27.2,2094600.0,22.291,22.3074,22.16,22.2664,2094600.0
2011-05-13 10:30:00,27.19,27.31,27.19,27.2,717400.0,22.2582,22.3565,22.2582,22.2664,717400.0
2011-05-13 11:00:00,27.2,27.2,27.06,27.13,1308800.0,22.2664,22.2664,22.1518,22.2091,1308800.0
2011-05-13 11:30:00,27.12,27.15,27.07,27.07,775600.0,22.2009,22.2255,22.16,22.16,775600.0
2011-05-13 12:00:00,27.07,27.09,26.95,27.06,1068800.0,22.16,22.1764,22.0618,22.1518,1068800.0
2011-05-13 12:30:00,27.05,27.1,27.04,27.04,445200.0,22.1436,22.1846,22.1355,22.1355,445200.0
2011-05-13 13:00:00,27.05,27.08,27.02,27.02,447400.0,22.1436,22.1682,22.1191,22.1191,447400.0
2011-05-13 13:30:00,27.03,27.05,27.01,27.04,317000.0,22.1273,22.1436,22.1109,22.1355,317000.0
2011-05-13 14:00:00,27.04,27.12,27.02,27.1,536800.0,22.1355,22.2009,22.1191,22.1846,536800.0
2011-05-13 14:30:00,27.1,27.13,27.05,27.06,597000.0,22.1846,22.2091,22.1436,22.1518,597000.0
2011-05-13 15:00:00,27.07,27.09,27.03,27.05,1052200.0,22.16,22.1764,22.1273,22.1436,1052200.0
2011-05-13 15:30:00,27.05,27.1,27.05,27.06,1942200.0,22.1436,22.1846,22.1436,22.1518,1942200.0
2011-05-16 09:30:00,27.04,27.05,26.8,26.9,3875200.0,22.1355,22.1436,21.939,22.0208,3875200.0
2011-05-16 10:00:00,26.89,26.96,26.83,26.86,2018600.0,22.0127,22.07,21.9635,21.9881,2018600.0
2011-05-16 10:30:00,26.86,26.91,26.74,26.8,3330600.0,21.9881,22.029,21.8899,21.939,3330600.0
2011-05-16 11:00:00,26.8,26.88,26.8,26.83,1676000.0,21.939,22.0045,21.939,21.9635,1676000.0
2011-05-16 11:30:00,26.83,26.85,26.71,26.73,1924000.0,21.9635,21.9799,21.8653,21.8817,1924000.0
2011-05-16 12:00:00,26.74,26.79,26.69,26.78,718400.0,21.8899,21.9308,21.8489,21.9226,718400.0
2011-05-16 12:30:00,26.78,26.81,26.68,26.68,1427000.0,21.9226,21.9472,21.8408,21.8408,1427000.0
2011-05-16 13:00:00,26.68,26.73,26.65,26.73,1129600.0,21.8408,21.8817,21.8162,21.8817,1129600.0
2011-05-16 13:30:00,26.73,26.8,26.72,26.78,466400.0,21.8817,21.939,21.8735,21.9226,466400.0
2011-05-16 14:00:00,26.77,26.81,26.73,26.73,574000.0,21.9144,21.9472,21.8817,21.8817,574000.0
2011-05-16 14:30:00,26.73,26.77,26.68,26.71,1506600.0,21.8817,21.9144,21.8408,21.8653,1506600.0
2011-05-16 15:00:00,26.71,26.75,26.64,26.64,2209400.0,21.8653,21.8981,21.808,21.808,2209400.0
2011-05-16 15:30:00,26.65,26.68,26.59,26.62,3172400.0,21.8162,21.8408,21.7671,21.7916,3172400.0
2011-05-17 09:30:00,26.42,26.59,26.31,26.56,2617600.0,21.6279,21.7671,21.5379,21.7425,2617600.0
2011-05-17 10:00:00,26.55,26.71,26.5,26.67,1870200.0,21.7343,21.8653,21.6934,21.8326,1870200.0
2011-05-17 10:30:00,26.67,26.7,26.53,26.56,755600.0,21.8326,21.8571,21.718,21.7425,755600.0
2011-05-17 11:00:00,26.56,26.58,26.46,26.53,1360600.0,21.7425,21.7589,21.6607,21.718,1360600.0
2011-05-17 11:30:00,26.53,26.55,26.46,26.51,1282200.0,21.718,21.7343,21.6607,21.7016,1282200.0
2011-05-17 12:00:00,26.51,26.54,26.49,26.52,389600.0,21.7016,21.7261,21.6852,21.7098,389600.0
2011-05-17 12:30:00,26.52,26.58,26.46,26.5,866800.0,21.7098,21.7589,21.6607,21.6934,866800.0
2011-05-17 13:00:00,26.5,26.53,26.47,26.51,478000.0,21.6934,21.718,21.6688,21.7016,478000.0
2011-05-17 13:30:00,26.51,26.53,26.43,26.46,967800.0,21.7016,21.718,21.6361,21.6607,967800.0
2011-05-17 14:00:00,26.46,26.5,26.43,26.46,742600.0,21.6607,21.6934,21.6361,21.6607,742600.0
2011-05-17 14:30:00,26.46,26.54,26.39,26.53,1661000.0,21.6607,21.7261,21.6034,21.718,1661000.0
2011-05-17 15:00:00,26.53,26.53,26.46,26.47,1536000.0,21.718,21.718,21.6607,21.6688,1536000.0
2011-05-17 15:30:00,26.47,26.54,26.45,26.51,2955200.0,21.6688,21.7261,21.6525,21.7016,2955200.0
2011-05-18 09:30:00,26.5,26.59,26.4,26.52,2072200.0,21.6934,21.7671,21.6115,21.7098,2072200.0
2011-05-18 10:00:00,26.52,26.65,26.5,26.63,2167600.0,21.7098,21.8162,21.6934,21.7998,2167600.0
2011-05-18 10:30:00,26.63,26.66,26.6,26.63,957800.0,21.7998,21.8244,21.7753,21.7998,957800.0
2011-05-18 11:00:00,26.63,26.64,26.56,26.56,987600.0,21.7998,21.808,21.7425,21.7425,987600.0
2011-05-18 11:30:00,26.56,26.58,26.53,26.58,637000.0,21.7425,21.7589,21.718,21.7589,637000.0
2011-05-18 12:00:00,26.58,26.63,26.54,26.62,731200.0,21.7589,21.7998,21.7261,21.7916,731200.0
2011-05-18 12:30:00,26.62,26.66,26.6,26.64,966600.0,21.7916,21.8244,21.7753,21.808,966600.0
2011-05-18 13:00:00,26.64,26.68,26.63,26.65,517000.0,21.808,21.8408,21.7998,21.8162,517000.0
2011-05-18 13:30:00,26.65,26.71,26.63,26.71,610800.0,21.8162,21.8653,21.7998,21.8653,610800.0
2011-05-18 14:00:00,26.7,26.75,26.67,26.7,1246800.0,21.8571,21.8981,21.8326,21.8571,1246800.0
2011-05-18 14:30:00,26.69,26.73,26.68,26.71,1139800.0,21.8489,21.8817,21.8408,21.8653,1139800.0
2011-05-18 15:00:00,26.71,26.79,26.71,26.79,989200.0,21.8653,21.9308,21.8653,21.9308,989200.0
2011-05-18 15:30:00,26.79,26.85,26.78,26.8,2309600.0,21.9308,21.9799,21.9226,21.939,2309600.0
2011-05-19 09:30:00,26.8,26.82,26.66,26.69,2027800.0,21.939,21.9554,21.8244,21.8489,2027800.0
2011-05-19 10:00:00,26.69,26.71,26.52,26.65,3044000.0,21.8489,21.8653,21.7098,21.8162,3044000.0
2011-05-19 10:30:00,26.64,26.65,26.5,26.53,1526000.0,21.808,21.8162,21.6934,21.718,1526000.0
2011-05-19 11:00:00,26.53,26.59,26.51,26.59,1301200.0,21.718,21.7671,21.7016,21.7671,1301200.0
2011-05-19 11:30:00,26.59,26.6,26.55,26.59,788400.0,21.7671,21.7753,21.7343,21.7671,788400.0
2011-05-19 12:00:00,26.59,26.66,26.59,26.63,733400.0,21.7671,21.8244,21.7671,21.7998,733400.0
2011-05-19 12:30:00,26.63,26.66,26.6,26.62,725800.0,21.7998,21.8244,21.7753,21.7916,725800.0
2011-05-19 13:00:00,26.61,26.69,26.61,26.68,538400.0,21.7834,21.8489,21.7834,21.8408,538400.0
2011-05-19 13:30:00,26.68,26.71,26.67,26.69,206400.0,21.8408,21.8653,21.8326,21.8489,206400.0
2011-05-19 14:00:00,26.69,26.72,26.61,26.63,431000.0,21.8489,21.8735,21.7834,21.7998,431000.0
2011-05-19 14:30:00,26.63,26.68,26.61,26.67,617400.0,21.7998,21.8408,21.7834,21.8326,617400.0
2011-05-19 15:00:00,26.67,26.68,26.64,26.66,436200.0,21.8326,21.8408,21.808,21.8244,436200.0
2011-05-19 15:30:00,26.66,26.7,26.66,26.66,1979800.0,21.8244,21.8571,21.8244,21.8244,1979800.0
2011-05-20 09:30:00,26.5,26.55,26.16,26.16,7251600.0,21.6934,21.7343,21.4151,21.4151,7251600.0
2011-05-20 10:00:00,26.16,26.25,26.15,26.22,3463000.0,21.4151,21.4887,21.4069,21.4642,3463000.0
2011-05-20 10:30:00,26.22,26.24,26.11,26.16,2899800.0,21.4642,21.4806,21.3741,21.4151,2899800.0
2011-05-20 11:00:00,26.15,26.24,26.14,26.23,1141000.0,21.4069,21.4806,21.3987,21.4724,1141000.0
2011-05-20 11:30:00,26.23,26.28,26.21,26.21,1437400.0,21.4724,21.5133,21.456,21.456,1437400.0
2011-05-20 12:00:00,26.2,26.36,26.2,26.35,1612000.0,21.4478,21.5788,21.4478,21.5706,1612000.0
2011-05-20 12:30:00,26.36,26.36,26.29,26.31,1825400.0,21.5788,21.5788,21.5215,21.5379,1825400.0
2011-05-20 13:00:00,26.31,26.37,26.29,26.35,1058400.0,21.5379,21.587,21.5215,21.5706,1058400.0
2011-05-20 13:30:00,26.35,26.43,26.34,26.36,1331800.0,21.5706,21.6361,21.5624,21.5788,1331800.0
2011-05-20 14:00:00,26.36,26.39,26.35,26.36,516200.0,21.5788,21.6034,21.5706,21.5788,516200.0
2011-05-20 14:30:00,26.37,26.4,26.32,26.33,1249600.0,21.587,21.6115,21.546,21.5542,1249600.0
2011-05-20 15:00:00,26.33,26.35,26.28,26.32,1412200.0,21.5542,21.5706,21.5133,21.546,1412200.0
2011-05-20 15:30:00,26.33,26.35,26.22,26.22,4195600.0,21.5542,21.5706,21.4642,21.4642,4195600.0
2011-05-23 09:30:00,26.0,26.14,25.85,26.13,5471000.0,21.2841,21.3987,21.1613,21.3905,5471000.0
2011-05-23 10:00:00,26.13,26.25,26.11,26.16,4039400.0,21.3905,21.4887,21.3741,21.4151,4039400.0
2011-05-23 10:30:00,26.16,26.24,26.13,26.19,1729400.0,21.4151,21.4806,21.3905,21.4396,1729400.0
2011-05-23 11:00:00,26.18,26.23,26.14,26.2,1261600.0,21.4314,21.4724,21.3987,21.4478,1261600.0
2011-05-23 11:30:00,26.2,26.2,26.11,26.16,1061400.0,21.4478,21.4478,21.3741,21.4151,1061400.0
2011-05-23 12:00:00,26.16,26.18,26.13,26.18,605000.0,21.4151,21.4314,21.3905,21.4314,605000.0
2011-05-23 12:30:00,26.18,26.22,26.17,26.22,437000.0,21.4314,21.4642,21.4233,21.4642,437000.0
2011-05-23 13:00:00,26.22,26.22,26.15,26.16,711400.0,21.4642,21.4642,21.4069,21.4151,711400.0
2011-05-23 13:30:00,26.17,26.25,26.16,26.21,370800.0,21.4233,21.4887,21.4151,21.456,370800.0
2011-05-23 14:00:00,26.22,26.3,26.2,26.26,1272600.0,21.4642,21.5297,21.4478,21.4969,1272600.0
2011-05-23 14:30:00,26.26,26.32,26.25,26.26,1833600.0,21.4969,21.546,21.4887,21.4969,1833600.0
2011-05-23 15:00:00,26.26,26.3,26.22,26.23,1053600.0,21.4969,21.5297,21.4642,21.4724,1053600.0
2011-05-23 15:30:00,26.23,26.24,26.12,26.13,4230600.0,21.4724,21.4806,21.3823,21.3905,4230600.0
2011-05-24 09:30:00,26.27,26.34,26.2,26.32,1779600.0,21.5051,21.5624,21.4478,21.546,1779600.0
2011-05-24 10:00:00,26.32,26.46,26.27,26.35,3324600.0,21.546,21.6607,21.5051,21.5706,3324600.0
2011-05-24 10:30:00,26.35,26.38,26.28,26.3,1082400.0,21.5706,21.5952,21.5133,21.5297,1082400.0
2011-05-24 11:00:00,26.3,26.36,26.29,26.31,710800.0,21.5297,21.5788,21.5215,21.5379,710800.0
2011-05-24 11:30:00,26.32,26.35,26.24,26.27,465800.0,21.546,21.5706,21.4806,21.5051,465800.0
2011-05-24 12:00:00,26.27,26.28,26.21,26.23,461400.0,21.5051,21.5133,21.456,21.4724,461400.0
2011-05-24 12:30:00,26.22,26.25,26.18,26.21,456600.0,21.4642,21.4887,21.4314,21.456,456600.0
2011-05-24 13:00:00,26.21,26.25,26.17,26.19,444600.0,21.456,21.4887,21.4233,21.4396,444600.0
2011-05-24 13:30:00,26.19,26.22,26.16,26.21,1016200.0,21.4396,21.4642,21.4151,21.456,1016200.0
2011-05-24 14:00:00,26.21,26.29,26.21,26.29,449800.0,21.456,21.5215,21.456,21.5215,449800.0
2011-05-24 14:30:00,26.29,26.29,26.22,26.24,677600.0,21.5215,21.5215,21.4642,21.4806,677600.0
2011-05-24 15:00:00,26.24,26.3,26.24,26.28,562200.0,21.4806,21.5297,21.4806,21.5133,562200.0
2011-05-24 15:30:00,26.27,26.29,26.18,26.2,1686000.0,21.5051,21.5215,21.4314,21.4478,1686000.0
2011-05-25 09:30:00,25.92,26.04,25.92,25.99,2712600.0,21.2186,21.3168,21.2186,21.2759,2712600.0
2011-05-25 10:00:00,26.0,26.03,25.92,25.99,1681000.0,21.2841,21.3086,21.2186,21.2759,1681000.0
2011-05-25 10:30:00,25.99,26.08,25.98,25.99,2023000.0,21.2759,21.3496,21.2677,21.2759,2023000.0
2011-05-25 11:00:00,25.99,26.06,25.98,26.04,1199400.0,21.2759,21.3332,21.2677,21.3168,1199400.0
2011-05-25 11:30:00,26.04,26.09,26.0,26.08,1720400.0,21.3168,21.3578,21.2841,21.3496,1720400.0
2011-05-25 12:00:00,26.08,26.11,26.07,26.1,1321800.0,21.3496,21.3741,21.3414,21.366,1321800.0
2011-05-25 12:30:00,26.1,26.12,26.07,26.11,562400.0,21.366,21.3823,21.3414,21.3741,562400.0
2011-05-25 13:00:00,26.11,26.13,26.08,26.09,526600.0,21.3741,21.3905,21.3496,21.3578,526600.0
2011-05-25 13:30:00,26.09,26.14,26.08,26.11,1011200.0,21.3578,21.3987,21.3496,21.3741,1011200.0
2011-05-25 14:00:00,26.11,26.16,26.1,26.15,776000.0,21.3741,21.4151,21.366,21.4069,776000.0
2011-05-25 14:30:00,26.16,26.2,26.15,26.2,1536400.0,21.4151,21.4478,21.4069,21.4478,1536400.0
2011-05-25 15:00:00,26.2,26.31,26.19,26.25,1195800.0,21.4478,21.5379,21.4396,21.4887,1195800.0
2011-05-25 15:30:00,26.25,26.25,26.17,26.18,3044600.0,21.4887,21.4887,21.4233,21.4314,3044600.0
2011-05-26 09:30:00,26.21,26.44,26.21,26.3,2985000.0,21.456,21.6443,21.456,21.5297,2985000.0
2011-05-26 10:00:00,26.3,26.41,26.29,26.38,2625800.0,21.5297,21.6197,21.5215,21.5952,2625800.0
2011-05-26 10:30:00,26.38,26.43,26.34,26.35,1049200.0,21.5952,21.6361,21.5624,21.5706,1049200.0
2011-05-26 11:00:00,26.35,26.42,26.33,26.41,975600.0,21.5706,21.6279,21.5542,21.6197,975600.0
2011-05-26 11:30:00,26.42,26.45,26.39,26.43,793200.0,21.6279,21.6525,21.6034,21.6361,793200.0
2011-05-26 12:00:00,26.43,26.48,26.41,26.47,510800.0,21.6361,21.677,21.6197,21.6688,510800.0
2011-05-26 12:30:00,26.47,26.56,26.46,26.53,989600.0,21.6688,21.7425,21.6607,21.718,989600.0
2011-05-26 13:00:00,26.53,26.58,26.51,26.57,836600.0,21.718,21.7589,21.7016,21.7507,836600.0
2011-05-26 13:30:00,26.57,26.6,26.54,26.56,1568400.0,21.7507,21.7753,21.7261,21.7425,1568400.0
2011-05-26 14:00:00,26.55,26.68,26.55,26.67,2042200.0,21.7343,21.8408,21.7343,21.8326,2042200.0
2011-05-26 14:30:00,26.67,26.69,26.63,26.67,1043400.0,21.8326,21.8489,21.7998,21.8326,1043400.0
2011-05-26 15:00:00,26.67,26.67,26.59,26.65,979000.0,21.8326,21.8326,21.7671,21.8162,979000.0
2011-05-26 15:30:00,26.65,26.66,26.59,26.63,2162400.0,21.8162,21.8244,21.7671,21.7998,2162400.0
2011-05-27 09:30:00,26.67,26.87,26.67,26.86,1546200.0,21.8326,21.9963,21.8326,21.9881,1546200.0
2011-05-27 10:00:00,26.85,26.86,26.73,26.86,1961400.0,21.9799,21.9881,21.8817,21.9881,1961400.0
2011-05-27 10:30:00,26.86,26.86,26.77,26.83,721600.0,21.9881,21.9881,21.9144,21.9635,721600.0
2011-05-27 11:00:00,26.83,26.89,26.83,26.86,1069600.0,21.9635,22.0127,21.9635,21.9881,1069600.0
2011-05-27 11:30:00,26.86,26.87,26.82,26.84,304800.0,21.9881,21.9963,21.9554,21.9717,304800.0
2011-05-27 12:00:00,26.84,26.85,26.75,26.77,572000.0,21.9717,21.9799,21.8981,21.9144,572000.0
2011-05-27 12:30:00,26.77,26.81,26.75,26.76,777400.0,21.9144,21.9472,21.8981,21.9062,777400.0
2011-05-27 13:00:00,26.76,26.78,26.75,26.77,716400.0,21.9062,21.9226,21.8981,21.9144,716400.0
2011-05-27 13:30:00,26.78,26.79,26.75,26.78,612400.0,21.9226,21.9308,21.8981,21.9226,612400.0
2011-05-27 14:00:00,26.77,26.81,26.75,26.8,763600.0,21.9144,21.9472,21.8981,21.939,763600.0
2011-05-27 14:30:00,26.79,26.82,26.74,26.75,943600.0,21.9308,21.9554,21.8899,21.8981,943600.0
2011-05-27 15:00:00,26.75,26.81,26.73,26.8,1268800.0,21.8981,21.9472,21.8817,21.939,1268800.0
2011-05-27 15:30:00,26.8,26.83,26.78,26.83,1439000.0,21.939,21.9635,21.9226,21.9635,1439000.0
2011-05-31 09:30:00,27.05,27.11,26.92,26.93,1307400.0,22.1436,22.1928,22.0372,22.0454,1307400.0
2011-05-31 10:00:00,26.93,26.96,26.83,26.93,3417600.0,22.0454,22.07,21.9635,22.0454,3417600.0
2011-05-31 10:30:00,26.93,26.93,26.87,26.89,991400.0,22.0454,22.0454,21.9963,22.0127,991400.0
2011-05-31 11:00:00,26.89,26.92,26.86,26.91,1374600.0,22.0127,22.0372,21.9881,22.029,1374600.0
2011-05-31 11:30:00,26.91,26.97,26.91,26.92,901800.0,22.029,22.0781,22.029,22.0372,901800.0
2011-05-31 12:00:00,26.92,26.96,26.88,26.94,1703200.0,22.0372,22.07,22.0045,22.0536,1703200.0
2011-05-31 12:30:00,26.94,26.95,26.87,26.93,692400.0,22.0536,22.0618,21.9963,22.0454,692400.0
2011-05-31 13:00:00,26.93,26.97,26.93,26.95,350000.0,22.0454,22.0781,22.0454,22.0618,350000.0
2011-05-31 13:30:00,26.95,27.04,26.93,27.0,1553600.0,22.0618,22.1355,22.0454,22.1027,1553600.0
2011-05-31 14:00:00,27.0,27.06,26.97,27.03,1785400.0,22.1027,22.1518,22.0781,22.1273,1785400.0
2011-05-31 14:30:00,27.04,27.04,26.97,26.97,1081600.0,22.1355,22.1355,22.0781,22.0781,1081600.0
2011-05-31 15:00:00,26.97,27.01,26.94,26.97,2824800.0,22.0781,22.1109,22.0536,22.0781,2824800.0
2011-05-31 15:30:00,26.97,27.07,26.96,27.06,3403400.0,22.0781,22.16,22.07,22.1518,3403400.0
2011-06-01 09:30:00,26.95,26.98,26.82,26.84,2850600.0,22.0618,22.0863,21.9554,21.9717,2850600.0
2011-06-01 10:00:00,26.84,26.88,26.69,26.75,3198200.0,21.9717,22.0045,21.8489,21.8981,3198200.0
2011-06-01 10:30:00,26.75,26.77,26.61,26.69,2686200.0,21.8981,21.9144,21.7834,21.8489,2686200.0
2011-06-01 11:00:00,26.69,26.75,26.66,26.75,2276600.0,21.8489,21.8981,21.8244,21.8981,2276600.0
2011-06-01 11:30:00,26.75,26.75,26.67,26.69,1002000.0,21.8981,21.8981,21.8326,21.8489,1002000.0
2011-06-01 12:00:00,26.69,26.72,26.5,26.54,4266800.0,21.8489,21.8735,21.6934,21.7261,4266800.0
2011-06-01 12:30:00,26.54,26.58,26.5,26.52,2066800.0,21.7261,21.7589,21.6934,21.7098,2066800.0
2011-06-01 13:00:00,26.52,26.55,26.4,26.43,1919200.0,21.7098,21.7343,21.6115,21.6361,1919200.0
2011-06-01 13:30:00,26.42,26.56,26.39,26.55,2470400.0,21.6279,21.7425,21.6034,21.7343,2470400.0
2011-06-01 14:00:00,26.55,26.55,26.43,26.43,1317400.0,21.7343,21.7343,21.6361,21.6361,1317400.0
2011-06-01 14:30:00,26.43,26.45,26.4,26.45,1982200.0,21.6361,21.6525,21.6115,21.6525,1982200.0
2011-06-01 15:00:00,26.45,26.45,26.35,26.36,2162800.0,21.6525,21.6525,21.5706,21.5788,2162800.0
2011-06-01 15:30:00,26.36,26.4,26.27,26.28,6052600.0,21.5788,21.6115,21.5051,21.5133,6052600.0
2011-06-02 09:30:00,26.22,26.34,25.9,26.15,9069600.0,21.4642,21.5624,21.2022,21.4069,9069600.0
2011-06-02 10:00:00,26.15,26.21,26.02,26.1,2968400.0,21.4069,21.456,21.3005,21.366,2968400.0
2011-06-02 10:30:00,26.1,26.16,26.08,26.1,1642600.0,21.366,21.4151,21.3496,21.366,1642600.0
2011-06-02 11:00:00,26.1,26.11,26.0,26.0,1398000.0,21.366,21.3741,21.2841,21.2841,1398000.0
2011-06-02 11:30:00,26.0,26.0,25.89,25.94,2706200.0,21.2841,21.2841,21.194,21.235,2706200.0
2011-06-02 12:00:00,25.94,25.99,25.88,25.93,2142600.0,21.235,21.2759,21.1859,21.2268,2142600.0
2011-06-02 12:30:00,25.93,26.02,25.86,25.99,1055800.0,21.2268,21.3005,21.1695,21.2759,1055800.0
2011-06-02 13:00:00,25.99,26.04,25.97,26.0,1321200.0,21.2759,21.3168,21.2595,21.2841,1321200.0
2011-06-02 13:30:00,26.0,26.03,25.92,26.0,1520800.0,21.2841,21.3086,21.2186,21.2841,1520800.0
2011-06-02 14:00:00,26.0,26.06,25.96,26.01,2771600.0,21.2841,21.3332,21.2513,21.2923,2771600.0
2011-06-02 14:30:00,26.01,26.08,25.99,26.08,2410000.0,21.2923,21.3496,21.2759,21.3496,2410000.0
2011-06-02 15:00:00,26.08,26.1,26.0,26.0,1117200.0,21.3496,21.366,21.2841,21.2841,1117200.0
2011-06-02 15:30:00,26.0,26.03,25.95,26.0,3767600.0,21.2841,21.3086,21.2432,21.2841,3767600.0
2011-06-03 09:30:00,25.64,25.93,25.55,25.79,4711000.0,20.9894,21.2268,20.9157,21.1122,4711000.0
2011-06-03 10:00:00,25.8,25.89,25.77,25.87,2404200.0,21.1204,21.194,21.0958,21.1777,2404200.0
2011-06-03 10:30:00,25.88,25.98,25.87,25.9,1544600.0,21.1859,21.2677,21.1777,21.2022,1544600.0
2011-06-03 11:00:00,25.9,25.9,25.78,25.8,3976400.0,21.2022,21.2022,21.104,21.1204,3976400.0
2011-06-03 11:30:00,25.8,25.83,25.67,25.81,2956600.0,21.1204,21.1449,21.0139,21.1286,2956600.0
2011-06-03 12:00:00,25.8,25.85,25.75,25.82,678800.0,21.1204,21.1613,21.0794,21.1367,678800.0
2011-06-03 12:30:00,25.82,25.88,25.78,25.85,1015000.0,21.1367,21.1859,21.104,21.1613,1015000.0
2011-06-03 13:00:00,25.86,25.91,25.85,25.86,1096800.0,21.1695,21.2104,21.1613,21.1695,1096800.0
2011-06-03 13:30:00,25.86,25.87,25.8,25.8,272400.0,21.1695,21.1777,21.1204,21.1204,272400.0
2011-06-03 14:00:00,25.8,25.8,25.74,25.74,640800.0,21.1204,21.1204,21.0712,21.0712,640800.0
2011-06-03 14:30:00,25.74,25.75,25.7,25.7,1750400.0,21.0712,21.0794,21.0385,21.0385,1750400.0
2011-06-03 15:00:00,25.7,25.73,25.64,25.64,2738000.0,21.0385,21.0631,20.9894,20.9894,2738000.0
2011-06-03 15:30:00,25.65,25.72,25.59,25.61,4398200.0,20.9976,21.0549,20.9485,20.9648,4398200.0
2011-06-06 09:30:00,25.54,25.71,25.51,25.54,2056600.0,20.9075,21.0467,20.883,20.9075,2056600.0
2011-06-06 10:00:00,25.54,25.55,25.34,25.47,2590000.0,20.9075,20.9157,20.7438,20.8502,2590000.0
2011-06-06 10:30:00,25.47,25.48,25.31,25.36,2042400.0,20.8502,20.8584,20.7192,20.7602,2042400.0
2011-06-06 11:00:00,25.35,25.48,25.35,25.47,1840800.0,20.752,20.8584,20.752,20.8502,1840800.0
2011-06-06 11:30:00,25.47,25.48,25.37,25.37,732200.0,20.8502,20.8584,20.7684,20.7684,732200.0
2011-06-06 12:00:00,25.36,25.41,25.35,25.4,1734200.0,20.7602,20.8011,20.752,20.7929,1734200.0
2011-06-06 12:30:00,25.4,25.43,25.36,25.43,1416000.0,20.7929,20.8175,20.7602,20.8175,1416000.0
2011-06-06 13:00:00,25.43,25.46,25.39,25.4,621400.0,20.8175,20.842,20.7847,20.7929,621400.0
2011-06-06 13:30:00,25.4,25.41,25.33,25.36,1341600.0,20.7929,20.8011,20.7356,20.7602,1341600.0
2011-06-06 14:00:00,25.36,25.4,25.34,25.36,1295800.0,20.7602,20.7929,20.7438,20.7602,1295800.0
2011-06-06 14:30:00,25.36,25.38,25.3,25.32,2088600.0,20.7602,20.7765,20.7111,20.7274,2088600.0
2011-06-06 15:00:00,25.32,25.34,25.18,25.2,2087200.0,20.7274,20.7438,20.6128,20.6292,2087200.0
2011-06-06 15:30:00,25.2,25.27,25.16,25.16,5873400.0,20.6292,20.6865,20.5964,20.5964,5873400.0
2011-06-07 09:30:00,25.22,25.48,25.2,25.43,3464400.0,20.6456,20.8584,20.6292,20.8175,3464400.0
2011-06-07 10:00:00,25.43,25.57,25.43,25.45,3471800.0,20.8175,20.9321,20.8175,20.8338,3471800.0
2011-06-07 10:30:00,25.45,25.54,25.43,25.47,1159800.0,20.8338,20.9075,20.8175,20.8502,1159800.0
2011-06-07 11:00:00,25.47,25.47,25.38,25.39,1620600.0,20.8502,20.8502,20.7765,20.7847,1620600.0
2011-06-07 11:30:00,25.38,25.4,25.34,25.37,963400.0,20.7765,20.7929,20.7438,20.7684,963400.0
2011-06-07 12:00:00,25.37,25.41,25.35,25.38,741400.0,20.7684,20.8011,20.752,20.7765,741400.0
2011-06-07 12:30:00,25.38,25.43,25.35,25.41,787400.0,20.7765,20.8175,20.752,20.8011,787400.0
2011-06-07 13:00:00,25.41,25.43,25.38,25.39,753000.0,20.8011,20.8175,20.7765,20.7847,753000.0
2011-06-07 13:30:00,25.39,25.43,25.38,25.39,647800.0,20.7847,20.8175,20.7765,20.7847,647800.0
2011-06-07 14:00:00,25.38,25.43,25.37,25.4,811000.0,20.7765,20.8175,20.7684,20.7929,811000.0
2011-06-07 14:30:00,25.4,25.4,25.32,25.36,999800.0,20.7929,20.7929,20.7274,20.7602,999800.0
2011-06-07 15:00:00,25.35,25.38,25.26,25.29,3175000.0,20.752,20.7765,20.6783,20.7029,3175000.0
2011-06-07 15:30:00,25.29,25.3,25.14,25.16,3012200.0,20.7029,20.7111,20.5801,20.5964,3012200.0
2011-06-08 09:30:00,25.05,25.12,24.8,24.81,5226200.0,20.5064,20.5637,20.3017,20.3099,5226200.0
2011-06-08 10:00:00,24.81,24.98,24.8,24.96,2055000.0,20.3099,20.4491,20.3017,20.4327,2055000.0
2011-06-08 10:30:00,24.95,25.05,24.92,24.99,1384000.0,20.4245,20.5064,20.4,20.4573,1384000.0
2011-06-08 11:00:00,24.99,25.07,24.92,24.93,1549800.0,20.4573,20.5228,20.4,20.4082,1549800.0
2011-06-08 11:30:00,24.93,25.01,24.92,25.0,693600.0,20.4082,20.4737,20.4,20.4655,693600.0
2011-06-08 12:00:00,25.0,25.01,24.92,24.93,1582400.0,20.4655,20.4737,20.4,20.4082,1582400.0
2011-06-08 12:30:00,24.93,24.94,24.89,24.93,918800.0,20.4082,20.4164,20.3754,20.4082,918800.0
2011-06-08 13:00:00,24.93,24.98,24.92,24.96,1570800.0,20.4082,20.4491,20.4,20.4327,1570800.0
2011-06-08 13:30:00,24.95,24.96,24.79,24.82,2462200.0,20.4245,20.4327,20.2936,20.3181,2462200.0
2011-06-08 14:00:00,24.82,24.87,24.78,24.8,2235600.0,20.3181,20.3591,20.2854,20.3017,2235600.0
2011-06-08 14:30:00,24.8,24.92,24.8,24.9,1640200.0,20.3017,20.4,20.3017,20.3836,1640200.0
2011-06-08 15:00:00,24.9,24.91,24.8,24.82,1817800.0,20.3836,20.3918,20.3017,20.3181,1817800.0
2011-06-08 15:30:00,24.82,24.88,24.79,24.84,3553800.0,20.3181,20.3672,20.2936,20.3345,3553800.0
2011-06-09 09:30:00,24.91,25.09,24.84,25.09,4496400.0,20.3918,20.5391,20.3345,20.5391,4496400.0
2011-06-09 10:00:00,25.09,25.18,25.08,25.11,1697800.0,20.5391,20.6128,20.531,20.5555,1697800.0
2011-06-09 10:30:00,25.11,25.24,25.11,25.18,1399000.0,20.5555,20.6619,20.5555,20.6128,1399000.0
2011-06-09 11:00:00,25.18,25.27,25.14,25.17,996000.0,20.6128,20.6865,20.5801,20.6046,996000.0
2011-06-09 11:30:00,25.17,25.25,25.16,25.24,687800.0,20.6046,20.6701,20.5964,20.6619,687800.0
2011-06-09 12:00:00,25.23,25.37,25.22,25.31,2092200.0,20.6538,20.7684,20.6456,20.7192,2092200.0
2011-06-09 12:30:00,25.3,25.31,25.23,25.26,729200.0,20.7111,20.7192,20.6538,20.6783,729200.0
2011-06-09 13:00:00,25.26,25.29,25.24,25.25,509600.0,20.6783,20.7029,20.6619,20.6701,509600.0
2011-06-09 13:30:00,25.25,25.29,25.23,25.25,641000.0,20.6701,20.7029,20.6538,20.6701,641000.0
2011-06-09 14:00:00,25.25,25.3,25.25,25.27,811600.0,20.6701,20.7111,20.6701,20.6865,811600.0
2011-06-09 14:30:00,25.27,25.28,25.22,25.26,1520200.0,20.6865,20.6947,20.6456,20.6783,1520200.0
2011-06-09 15:00:00,25.27,25.28,25.22,25.23,564000.0,20.6865,20.6947,20.6456,20.6538,564000.0
2011-06-09 15:30:00,25.24,25.25,25.17,25.18,3283800.0,20.6619,20.6701,20.6046,20.6128,3283800.0
2011-06-10 09:30:00,25.03,25.13,24.92,24.93,2428400.0,20.49,20.5719,20.4,20.4082,2428400.0
2011-06-10 10:00:00,24.93,24.95,24.82,24.86,2044600.0,20.4082,20.4245,20.3181,20.3509,2044600.0
2011-06-10 10:30:00,24.87,24.88,24.72,24.74,2115000.0,20.3591,20.3672,20.2363,20.2526,2115000.0
2011-06-10 11:00:00,24.74,24.77,24.58,24.72,2868600.0,20.2526,20.2772,20.1217,20.2363,2868600.0
2011-06-10 11:30:00,24.72,24.84,24.68,24.8,2082600.0,20.2363,20.3345,20.2035,20.3017,2082600.0
2011-06-10 12:00:00,24.8,24.83,24.74,24.78,1386800.0,20.3017,20.3263,20.2526,20.2854,1386800.0
2011-06-10 12:30:00,24.78,24.85,24.77,24.83,1585800.0,20.2854,20.3427,20.2772,20.3263,1585800.0
2011-06-10 13:00:00,24.83,24.84,24.75,24.79,1805800.0,20.3263,20.3345,20.2608,20.2936,1805800.0
2011-06-10 13:30:00,24.79,24.79,24.68,24.72,1811200.0,20.2936,20.2936,20.2035,20.2363,1811200.0
2011-06-10 14:00:00,24.73,24.85,24.72,24.81,1880400.0,20.2444,20.3427,20.2363,20.3099,1880400.0
2011-06-10 14:30:00,24.81,24.97,24.8,24.97,2269400.0,20.3099,20.4409,20.3017,20.4409,2269400.0
2011-06-10 15:00:00,24.98,24.98,24.89,24.9,1603200.0,20.4491,20.4491,20.3754,20.3836,1603200.0
2011-06-10 15:30:00,24.9,24.91,24.71,24.74,3744000.0,20.3836,20.3918,20.2281,20.2526,3744000.0
2011-06-13 09:30:00,24.85,25.03,24.79,25.02,2346600.0,20.3427,20.49,20.2936,20.4818,2346600.0
2011-06-13 10:00:00,25.01,25.06,24.95,25.05,2054200.0,20.4737,20.5146,20.4245,20.5064,2054200.0
2011-06-13 10:30:00,25.06,25.06,24.83,24.86,1148200.0,20.5146,20.5146,20.3263,20.3509,1148200.0
2011-06-13 11:00:00,24.86,24.92,24.81,24.91,1217200.0,20.3509,20.4,20.3099,20.3918,1217200.0
2011-06-13 11:30:00,24.9,24.92,24.77,24.79,719600.0,20.3836,20.4,20.2772,20.2936,719600.0
2011-06-13 12:00:00,24.79,24.83,24.77,24.79,397800.0,20.2936,20.3263,20.2772,20.2936,397800.0
2011-06-13 12:30:00,24.79,24.89,24.79,24.81,1265000.0,20.2936,20.3754,20.2936,20.3099,1265000.0
2011-06-13 13:00:00,24.81,24.86,24.72,24.85,976200.0,20.3099,20.3509,20.2363,20.3427,976200.0
2011-06-13 13:30:00,24.85,24.97,24.82,24.97,1265800.0,20.3427,20.4409,20.3181,20.4409,1265800.0
2011-06-13 14:00:00,24.97,25.0,24.92,24.92,938800.0,20.4409,20.4655,20.4,20.4,938800.0
2011-06-13 14:30:00,24.92,24.93,24.84,24.86,817800.0,20.4,20.4082,20.3345,20.3509,817800.0
2011-06-13 15:00:00,24.86,24.92,24.83,24.89,1026200.0,20.3509,20.4,20.3263,20.3754,1026200.0
2011-06-13 15:30:00,24.89,24.89,24.81,24.83,2090800.0,20.3754,20.3754,20.3099,20.3263,2090800.0
2011-06-14 09:30:00,25.17,25.3,25.13,25.26,3265600.0,20.6046,20.7111,20.5719,20.6783,3265600.0
2011-06-14 10:00:00,25.27,25.33,25.25,25.33,1693400.0,20.6865,20.7356,20.6701,20.7356,1693400.0
2011-06-14 10:30:00,25.33,25.39,25.31,25.35,1066000.0,20.7356,20.7847,20.7192,20.752,1066000.0
2011-06-14 11:00:00,25.34,25.36,25.3,25.33,786400.0,20.7438,20.7602,20.7111,20.7356,786400.0
2011-06-14 11:30:00,25.33,25.41,25.33,25.41,397200.0,20.7356,20.8011,20.7356,20.8011,397200.0
2011-06-14 12:00:00,25.41,25.48,25.39,25.48,1084000.0,20.8011,20.8584,20.7847,20.8584,1084000.0
2011-06-14 12:30:00,25.48,25.5,25.46,25.49,1097400.0,20.8584,20.8748,20.842,20.8666,1097400.0
2011-06-14 13:00:00,25.49,25.49,25.45,25.46,499000.0,20.8666,20.8666,20.8338,20.842,499000.0
2011-06-14 13:30:00,25.46,25.5,25.4,25.43,708200.0,20.842,20.8748,20.7929,20.8175,708200.0
2011-06-14 14:00:00,25.43,25.45,25.4,25.41,526600.0,20.8175,20.8338,20.7929,20.8011,526600.0
2011-06-14 14:30:00,25.42,25.45,25.4,25.42,686200.0,20.8093,20.8338,20.7929,20.8093,686200.0
2011-06-14 15:00:00,25.43,25.46,25.4,25.45,873600.0,20.8175,20.842,20.7929,20.8338,873600.0
2011-06-14 15:30:00,25.45,25.47,25.4,25.46,3660800.0,20.8338,20.8502,20.7929,20.842,3660800.0
2011-06-15 09:30:00,25.19,25.41,25.05,25.35,2360800.0,20.621,20.8011,20.5064,20.752,2360800.0
2011-06-15 10:00:00,25.34,25.41,25.27,25.27,925000.0,20.7438,20.8011,20.6865,20.6865,925000.0
2011-06-15 10:30:00,25.27,25.39,25.25,25.34,855200.0,20.6865,20.7847,20.6701,20.7438,855200.0
2011-06-15 11:00:00,25.34,25.38,25.27,25.28,1339400.0,20.7438,20.7765,20.6865,20.6947,1339400.0
2011-06-15 11:30:00,25.28,25.29,25.11,25.17,1580600.0,20.6947,20.7029,20.5555,20.6046,1580600.0
2011-06-15 12:00:00,25.17,25.2,25.02,25.09,1683400.0,20.6046,20.6292,20.4818,20.5391,1683400.0
2011-06-15 12:30:00,25.09,25.21,25.07,25.1,1410400.0,20.5391,20.6374,20.5228,20.5473,1410400.0
2011-06-15 13:00:00,25.1,25.13,25.02,25.1,788800.0,20.5473,20.5719,20.4818,20.5473,788800.0
2011-06-15 13:30:00,25.09,25.13,25.03,25.13,918000.0,20.5391,20.5719,20.49,20.5719,918000.0
2011-06-15 14:00:00,25.13,25.19,25.06,25.07,1796600.0,20.5719,20.621,20.5146,20.5228,1796600.0
2011-06-15 14:30:00,25.07,25.13,25.01,25.05,1340200.0,20.5228,20.5719,20.4737,20.5064,1340200.0
2011-06-15 15:00:00,25.05,25.09,24.98,25.09,2569200.0,20.5064,20.5391,20.4491,20.5391,2569200.0
2011-06-15 15:30:00,25.09,25.11,25.03,25.06,3092200.0,20.5391,20.5555,20.49,20.5146,3092200.0
2011-06-16 09:30:00,25.13,25.25,25.02,25.03,2411000.0,20.5719,20.6701,20.4818,20.49,2411000.0
2011-06-16 10:00:00,25.03,25.27,24.91,25.18,2504200.0,20.49,20.6865,20.3918,20.6128,2504200.0
2011-06-16 10:30:00,25.18,25.3,25.15,25.21,1794200.0,20.6128,20.7111,20.5883,20.6374,1794200.0
2011-06-16 11:00:00,25.21,25.27,25.13,25.22,1489800.0,20.6374,20.6865,20.5719,20.6456,1489800.0
2011-06-16 11:30:00,25.23,25.25,25.18,25.2,524800.0,20.6538,20.6701,20.6128,20.6292,524800.0
2011-06-16 12:00:00,25.2,25.26,25.2,25.25,1392800.0,20.6292,20.6783,20.6292,20.6701,1392800.0
2011-06-16 12:30:00,25.25,25.28,25.23,25.23,619000.0,20.6701,20.6947,20.6538,20.6538,619000.0
2011-06-16 13:00:00,25.23,25.24,25.18,25.2,986400.0,20.6538,20.6619,20.6128,20.6292,986400.0
2011-06-16 13:30:00,25.19,25.2,25.01,25.02,1742200.0,20.621,20.6292,20.4737,20.4818,1742200.0
2011-06-16 14:00:00,25.01,25.04,24.96,24.99,1400200.0,20.4737,20.4982,20.4327,20.4573,1400200.0
2011-06-16 14:30:00,24.99,24.99,24.8,24.88,3059800.0,20.4573,20.4573,20.3017,20.3672,3059800.0
2011-06-16 15:00:00,24.87,25.06,24.87,25.01,2488000.0,20.3591,20.5146,20.3591,20.4737,2488000.0
2011-06-16 15:30:00,25.01,25.11,25.01,25.1,3311000.0,20.4737,20.5555,20.4737,20.5473,3311000.0
2011-06-17 09:30:00,25.25,25.44,25.2,25.35,2974400.0,20.7106,20.8665,20.6696,20.7926,2974400.0
2011-06-17 10:00:00,25.35,25.57,25.34,25.38,4182800.0,20.7926,20.9731,20.7844,20.8172,4182800.0
2011-06-17 10:30:00,25.38,25.48,25.37,25.37,2047600.0,20.8172,20.8993,20.809,20.809,2047600.0
2011-06-17 11:00:00,25.37,25.38,25.32,25.37,1859200.0,20.809,20.8172,20.768,20.809,1859200.0
2011-06-17 11:30:00,25.37,25.46,25.34,25.45,1767600.0,20.809,20.8829,20.7844,20.8747,1767600.0
2011-06-17 12:00:00,25.45,25.46,25.35,25.36,2205800.0,20.8747,20.8829,20.7926,20.8008,2205800.0
2011-06-17 12:30:00,25.36,25.39,25.31,25.38,1222600.0,20.8008,20.8254,20.7598,20.8172,1222600.0
2011-06-17 13:00:00,25.38,25.38,25.27,25.31,1040200.0,20.8172,20.8172,20.727,20.7598,1040200.0
2011-06-17 13:30:00,25.31,25.4,25.29,25.35,2110600.0,20.7598,20.8337,20.7434,20.7926,2110600.0
2011-06-17 14:00:00,25.35,25.47,25.31,25.47,1457600.0,20.7926,20.8911,20.7598,20.8911,1457600.0
2011-06-17 14:30:00,25.47,25.48,25.38,25.41,1127800.0,20.8911,20.8993,20.8172,20.8419,1127800.0
2011-06-17 15:00:00,25.4,25.42,25.28,25.34,2788200.0,20.8337,20.8501,20.7352,20.7844,2788200.0
2011-06-17 15:30:00,25.33,25.38,25.28,25.28,7964600.0,20.7762,20.8172,20.7352,20.7352,7964600.0
2011-06-20 09:30:00,25.22,25.56,25.2,25.53,2270800.0,20.686,20.9649,20.6696,20.9403,2270800.0
2011-06-20 10:00:00,25.54,25.58,25.48,25.55,1371400.0,20.9485,20.9813,20.8993,20.9567,1371400.0
2011-06-20 10:30:00,25.56,25.66,25.55,25.6,1933800.0,20.9649,21.0469,20.9567,20.9977,1933800.0
2011-06-20 11:00:00,25.6,25.66,25.58,25.64,1053200.0,20.9977,21.0469,20.9813,21.0305,1053200.0
2011-06-20 11:30:00,25.65,25.77,25.62,25.76,1014600.0,21.0387,21.1371,21.0141,21.1289,1014600.0
2011-06-20 12:00:00,25.76,25.81,25.74,25.81,879600.0,21.1289,21.1699,21.1125,21.1699,879600.0
2011-06-20 12:30:00,25.81,25.83,25.65,25.8,1221400.0,21.1699,21.1863,21.0387,21.1617,1221400.0
2011-06-20 13:00:00,25.8,25.81,25.73,25.73,1868200.0,21.1617,21.1699,21.1043,21.1043,1868200.0
2011-06-20 13:30:00,25.74,25.78,25.66,25.67,698800.0,21.1125,21.1453,21.0469,21.0551,698800.0
2011-06-20 14:00:00,25.67,25.7,25.66,25.7,834400.0,21.0551,21.0797,21.0469,21.0797,834400.0
2011-06-20 14:30:00,25.7,25.78,25.7,25.75,1541600.0,21.0797,21.1453,21.0797,21.1207,1541600.0
2011-06-20 15:00:00,25.75,25.76,25.68,25.73,2607800.0,21.1207,21.1289,21.0633,21.1043,2607800.0
2011-06-20 15:30:00,25.73,25.86,25.72,25.85,5341600.0,21.1043,21.211,21.0961,21.2028,5341600.0
2011-06-21 09:30:00,25.98,26.09,25.88,26.08,2663400.0,21.3094,21.3996,21.2274,21.3914,2663400.0
2011-06-21 10:00:00,26.08,26.16,26.06,26.15,1590600.0,21.3914,21.457,21.375,21.4488,1590600.0
2011-06-21 10:30:00,26.15,26.25,26.14,26.21,1747400.0,21.4488,21.5308,21.4406,21.498,1747400.0
2011-06-21 11:00:00,26.2,26.25,26.19,26.25,684600.0,21.4898,21.5308,21.4816,21.5308,684600.0
2011-06-21 11:30:00,26.25,26.29,26.2,26.24,1116000.0,21.5308,21.5636,21.4898,21.5226,1116000.0
2011-06-21 12:00:00,26.24,26.25,26.19,26.21,852800.0,21.5226,21.5308,21.4816,21.498,852800.0
2011-06-21 12:30:00,26.21,26.36,26.18,26.35,2848400.0,21.498,21.6211,21.4734,21.6129,2848400.0
2011-06-21 13:00:00,26.35,26.36,26.25,26.25,480400.0,21.6129,21.6211,21.5308,21.5308,480400.0
2011-06-21 13:30:00,26.25,26.27,26.23,26.25,569800.0,21.5308,21.5472,21.5144,21.5308,569800.0
2011-06-21 14:00:00,26.25,26.33,26.24,26.31,814200.0,21.5308,21.5965,21.5226,21.5801,814200.0
2011-06-21 14:30:00,26.31,26.41,26.31,26.39,1831600.0,21.5801,21.6621,21.5801,21.6457,1831600.0
2011-06-21 15:00:00,26.39,26.39,26.33,26.33,1553400.0,21.6457,21.6457,21.5965,21.5965,1553400.0
2011-06-21 15:30:00,26.33,26.4,26.31,26.38,4006000.0,21.5965,21.6539,21.5801,21.6375,4006000.0
2011-06-22 09:30:00,26.29,26.43,26.25,26.28,1768200.0,21.5636,21.6785,21.5308,21.5554,1768200.0
2011-06-22 10:00:00,26.28,26.32,26.13,26.21,1138800.0,21.5554,21.5883,21.4324,21.498,1138800.0
2011-06-22 10:30:00,26.21,26.43,26.18,26.4,1795600.0,21.498,21.6785,21.4734,21.6539,1795600.0
2011-06-22 11:00:00,26.4,26.4,26.33,26.36,658200.0,21.6539,21.6539,21.5965,21.6211,658200.0
2011-06-22 11:30:00,26.36,26.37,26.31,26.31,511600.0,21.6211,21.6293,21.5801,21.5801,511600.0
2011-06-22 12:00:00,26.31,26.34,26.25,26.3,784000.0,21.5801,21.6047,21.5308,21.5719,784000.0
2011-06-22 12:30:00,26.3,26.31,26.19,26.3,1324000.0,21.5719,21.5801,21.4816,21.5719,1324000.0
2011-06-22 13:00:00,26.3,26.32,26.27,26.32,385400.0,21.5719,21.5883,21.5472,21.5883,385400.0
2011-06-22 13:30:00,26.33,26.36,26.32,26.35,641800.0,21.5965,21.6211,21.5883,21.6129,641800.0
2011-06-22 14:00:00,26.35,26.35,26.25,26.32,1898600.0,21.6129,21.6129,21.5308,21.5883,1898600.0
2011-06-22 14:30:00,26.32,26.32,26.13,26.14,1850200.0,21.5883,21.5883,21.4324,21.4406,1850200.0
2011-06-22 15:00:00,26.14,26.15,26.07,26.08,3385200.0,21.4406,21.4488,21.3832,21.3914,3385200.0
2011-06-22 15:30:00,26.08,26.08,25.96,25.97,3665600.0,21.3914,21.3914,21.293,21.3012,3665600.0
2011-06-23 09:30:00,25.82,26.2,25.7,25.99,8507400.0,21.1781,21.4898,21.0797,21.3176,8507400.0
2011-06-23 10:00:00,25.99,26.11,25.75,25.87,6072400.0,21.3176,21.416,21.1207,21.2192,6072400.0
2011-06-23 10:30:00,25.87,25.87,25.64,25.77,2830000.0,21.2192,21.2192,21.0305,21.1371,2830000.0
2011-06-23 11:00:00,25.77,25.82,25.71,25.81,1510200.0,21.1371,21.1781,21.0879,21.1699,1510200.0
2011-06-23 11:30:00,25.81,25.89,25.8,25.88,1059400.0,21.1699,21.2356,21.1617,21.2274,1059400.0
2011-06-23 12:00:00,25.88,25.96,25.84,25.86,1015200.0,21.2274,21.293,21.1945,21.211,1015200.0
2011-06-23 12:30:00,25.86,26.0,25.86,26.0,785400.0,21.211,21.3258,21.211,21.3258,785400.0
2011-06-23 13:00:00,26.0,26.1,25.99,26.03,1438600.0,21.3258,21.4078,21.3176,21.3504,1438600.0
2011-06-23 13:30:00,26.04,26.11,26.02,26.06,1066800.0,21.3586,21.416,21.3422,21.375,1066800.0
2011-06-23 14:00:00,26.06,26.06,25.93,25.99,947400.0,21.375,21.375,21.2684,21.3176,947400.0
2011-06-23 14:30:00,25.99,26.17,25.91,26.16,1451200.0,21.3176,21.4652,21.252,21.457,1451200.0
2011-06-23 15:00:00,26.16,26.29,26.05,26.18,3689200.0,21.457,21.5636,21.3668,21.4734,3689200.0
2011-06-23 15:30:00,26.18,26.33,26.11,26.33,3366600.0,21.4734,21.5965,21.416,21.5965,3366600.0
2011-06-24 09:30:00,26.22,26.38,26.11,26.19,2278400.0,21.5062,21.6375,21.416,21.4816,2278400.0
2011-06-24 10:00:00,26.18,26.21,26.0,26.01,1681800.0,21.4734,21.498,21.3258,21.334,1681800.0
2011-06-24 10:30:00,26.0,26.11,25.97,26.04,2432800.0,21.3258,21.416,21.3012,21.3586,2432800.0
2011-06-24 11:00:00,26.03,26.13,26.0,26.11,1416600.0,21.3504,21.4324,21.3258,21.416,1416600.0
2011-06-24 11:30:00,26.11,26.14,26.07,26.1,440000.0,21.416,21.4406,21.3832,21.4078,440000.0
2011-06-24 12:00:00,26.1,26.11,25.99,26.02,1115600.0,21.4078,21.416,21.3176,21.3422,1115600.0
2011-06-24 12:30:00,26.03,26.08,25.97,26.0,810400.0,21.3504,21.3914,21.3012,21.3258,810400.0
2011-06-24 13:00:00,26.0,26.05,25.96,26.04,444800.0,21.3258,21.3668,21.293,21.3586,444800.0
2011-06-24 13:30:00,26.04,26.08,26.0,26.06,993600.0,21.3586,21.3914,21.3258,21.375,993600.0
2011-06-24 14:00:00,26.05,26.06,25.98,26.0,998600.0,21.3668,21.375,21.3094,21.3258,998600.0
2011-06-24 14:30:00,26.01,26.04,25.96,26.03,1001800.0,21.334,21.3586,21.293,21.3504,1001800.0
2011-06-24 15:00:00,26.03,26.03,25.95,25.98,777200.0,21.3504,21.3504,21.2848,21.3094,777200.0
2011-06-24 15:30:00,25.98,26.04,25.93,25.99,2718600.0,21.3094,21.3586,21.2684,21.3176,2718600.0
2011-06-27 09:30:00,26.01,26.09,25.81,26.01,1988400.0,21.334,21.3996,21.1699,21.334,1988400.0
2011-06-27 10:00:00,26.01,26.23,26.0,26.23,1646600.0,21.334,21.5144,21.3258,21.5144,1646600.0
2011-06-27 10:30:00,26.23,26.25,26.16,26.18,1023400.0,21.5144,21.5308,21.457,21.4734,1023400.0
2011-06-27 11:00:00,26.18,26.21,26.1,26.12,605800.0,21.4734,21.498,21.4078,21.4242,605800.0
2011-06-27 11:30:00,26.11,26.17,26.1,26.15,595800.0,21.416,21.4652,21.4078,21.4488,595800.0
2011-06-27 12:00:00,26.15,26.17,26.11,26.13,306000.0,21.4488,21.4652,21.416,21.4324,306000.0
2011-06-27 12:30:00,26.13,26.14,26.1,26.11,295800.0,21.4324,21.4406,21.4078,21.416,295800.0
2011-06-27 13:00:00,26.11,26.15,26.06,26.07,370800.0,21.416,21.4488,21.375,21.3832,370800.0
2011-06-27 13:30:00,26.07,26.13,26.06,26.11,767000.0,21.3832,21.4324,21.375,21.416,767000.0
2011-06-27 14:00:00,26.11,26.21,26.11,26.2,937800.0,21.416,21.498,21.416,21.4898,937800.0
2011-06-27 14:30:00,26.21,26.23,26.17,26.17,635000.0,21.498,21.5144,21.4652,21.4652,635000.0
2011-06-27 15:00:00,26.18,26.23,26.16,26.21,759400.0,21.4734,21.5144,21.457,21.498,759400.0
2011-06-27 15:30:00,26.21,26.23,26.17,26.18,2596200.0,21.498,21.5144,21.4652,21.4734,2596200.0
2011-06-28 09:30:00,26.29,26.47,26.25,26.44,2603000.0,21.5636,21.7113,21.5308,21.6867,2603000.0
2011-06-28 10:00:00,26.44,26.6,26.42,26.55,2462800.0,21.6867,21.8179,21.6703,21.7769,2462800.0
2011-06-28 10:30:00,26.56,26.61,26.49,26.49,1245600.0,21.7851,21.8261,21.7277,21.7277,1245600.0
2011-06-28 11:00:00,26.49,26.58,26.46,26.53,942800.0,21.7277,21.8015,21.7031,21.7605,942800.0
2011-06-28 11:30:00,26.54,26.58,26.52,26.55,424200.0,21.7687,21.8015,21.7523,21.7769,424200.0
2011-06-28 12:00:00,26.55,26.59,26.54,26.55,194400.0,21.7769,21.8097,21.7687,21.7769,194400.0
2011-06-28 12:30:00,26.55,26.59,26.54,26.57,202200.0,21.7769,21.8097,21.7687,21.7933,202200.0
2011-06-28 13:00:00,26.57,26.64,26.56,26.61,662000.0,21.7933,21.8507,21.7851,21.8261,662000.0
2011-06-28 13:30:00,26.61,26.62,26.54,26.58,547800.0,21.8261,21.8343,21.7687,21.8015,547800.0
2011-06-28 14:00:00,26.58,26.63,26.56,26.63,925000.0,21.8015,21.8425,21.7851,21.8425,925000.0
2011-06-28 14:30:00,26.63,26.7,26.61,26.7,1388200.0,21.8425,21.8999,21.8261,21.8999,1388200.0
2011-06-28 15:00:00,26.69,26.7,26.65,26.66,1065200.0,21.8917,21.8999,21.8589,21.8671,1065200.0
2011-06-28 15:30:00,26.66,26.73,26.64,26.73,3409200.0,21.8671,21.9245,21.8507,21.9245,3409200.0
2011-06-29 09:30:00,26.79,26.87,26.61,26.64,3166600.0,21.9738,22.0394,21.8261,21.8507,3166600.0
2011-06-29 10:00:00,26.66,26.78,26.57,26.77,2181200.0,21.8671,21.9656,21.7933,21.9574,2181200.0
2011-06-29 10:30:00,26.77,26.86,26.72,26.85,1089800.0,21.9574,22.0312,21.9163,22.023,1089800.0
2011-06-29 11:00:00,26.86,26.88,26.81,26.85,1258600.0,22.0312,22.0476,21.9902,22.023,1258600.0
2011-06-29 11:30:00,26.85,26.89,26.84,26.88,1046200.0,22.023,22.0558,22.0148,22.0476,1046200.0
2011-06-29 12:00:00,26.88,26.92,26.82,26.83,590800.0,22.0476,22.0804,21.9984,22.0066,590800.0
2011-06-29 12:30:00,26.83,26.85,26.81,26.82,580800.0,22.0066,22.023,21.9902,21.9984,580800.0
2011-06-29 13:00:00,26.82,26.87,26.8,26.82,389400.0,21.9984,22.0394,21.982,21.9984,389400.0
2011-06-29 13:30:00,26.83,26.88,26.8,26.81,365800.0,22.0066,22.0476,21.982,21.9902,365800.0
2011-06-29 14:00:00,26.81,26.84,26.58,26.61,2420600.0,21.9902,22.0148,21.8015,21.8261,2420600.0
2011-06-29 14:30:00,26.61,26.64,26.52,26.63,3411200.0,21.8261,21.8507,21.7523,21.8425,3411200.0
2011-06-29 15:00:00,26.64,26.68,26.58,26.61,2470200.0,21.8507,21.8835,21.8015,21.8261,2470200.0
2011-06-29 15:30:00,26.61,26.64,26.58,26.59,3475400.0,21.8261,21.8507,21.8015,21.8097,3475400.0
2011-06-30 09:30:00,26.69,26.88,26.61,26.79,2220000.0,21.8917,22.0476,21.8261,21.9738,2220000.0
2011-06-30 10:00:00,26.79,26.89,26.79,26.86,1326600.0,21.9738,22.0558,21.9738,22.0312,1326600.0
2011-06-30 10:30:00,26.86,26.88,26.78,26.81,490800.0,22.0312,22.0476,21.9656,21.9902,490800.0
2011-06-30 11:00:00,26.81,26.86,26.8,26.81,537400.0,21.9902,22.0312,21.982,21.9902,537400.0
2011-06-30 11:30:00,26.82,26.84,26.75,26.77,1406000.0,21.9984,22.0148,21.941,21.9574,1406000.0
2011-06-30 12:00:00,26.77,26.79,26.72,26.74,1025200.0,21.9574,21.9738,21.9163,21.9327,1025200.0
2011-06-30 12:30:00,26.74,26.77,26.72,26.76,446600.0,21.9327,21.9574,21.9163,21.9492,446600.0
2011-06-30 13:00:00,26.76,26.8,26.72,26.74,678000.0,21.9492,21.982,21.9163,21.9327,678000.0
2011-06-30 13:30:00,26.73,26.8,26.72,26.77,365600.0,21.9245,21.982,21.9163,21.9574,365600.0
2011-06-30 14:00:00,26.77,26.79,26.75,26.75,564600.0,21.9574,21.9738,21.941,21.941,564600.0
2011-06-30 14:30:00,26.75,26.77,26.7,26.7,2346800.0,21.941,21.9574,21.8999,21.8999,2346800.0
2011-06-30 15:00:00,26.7,26.75,26.68,26.73,777600.0,21.8999,21.941,21.8835,21.9245,777600.0
2011-06-30 15:30:00,26.73,26.77,26.72,26.73,1441200.0,21.9245,21.9574,21.9163,21.9245,1441200.0
2011-07-01 09:30:00,26.74,26.82,26.66,26.76,3921400.0,21.9327,21.9984,21.8671,21.9492,3921400.0
2011-07-01 10:00:00,26.78,27.09,26.78,27.06,4136800.0,21.9656,22.2198,21.9656,22.1952,4136800.0
2011-07-01 10:30:00,27.05,27.11,27.0,27.03,953800.0,22.187,22.2362,22.146,22.1706,953800.0
2011-07-01 11:00:00,27.03,27.11,27.02,27.09,723800.0,22.1706,22.2362,22.1624,22.2198,723800.0
2011-07-01 11:30:00,27.1,27.14,27.09,27.11,913200.0,22.228,22.2608,22.2198,22.2362,913200.0
2011-07-01 12:00:00,27.11,27.14,27.09,27.13,348000.0,22.2362,22.2608,22.2198,22.2526,348000.0
2011-07-01 12:30:00,27.13,27.14,27.08,27.1,232200.0,22.2526,22.2608,22.2116,22.228,232200.0
2011-07-01 13:00:00,27.1,27.16,27.09,27.15,291800.0,22.228,22.2772,22.2198,22.269,291800.0
2011-07-01 13:30:00,27.15,27.21,27.14,27.21,747200.0,22.269,22.3183,22.2608,22.3183,747200.0
2011-07-01 14:00:00,27.21,27.24,27.2,27.21,933800.0,22.3183,22.3429,22.3101,22.3183,933800.0
2011-07-01 14:30:00,27.22,27.27,27.21,27.27,689000.0,22.3265,22.3675,22.3183,22.3675,689000.0
2011-07-01 15:00:00,27.27,27.28,27.18,27.2,580600.0,22.3675,22.3757,22.2936,22.3101,580600.0
2011-07-01 15:30:00,27.21,27.29,27.18,27.23,1739800.0,22.3183,22.3839,22.2936,22.3347,1739800.0
2011-07-05 09:30:00,27.23,27.3,27.11,27.14,842000.0,22.3347,22.3921,22.2362,22.2608,842000.0
2011-07-05 10:00:00,27.14,27.14,26.95,27.02,2555200.0,22.2608,22.2608,22.105,22.1624,2555200.0
2011-07-05 10:30:00,27.02,27.06,26.99,27.01,762400.0,22.1624,22.1952,22.1378,22.1542,762400.0
2011-07-05 11:00:00,27.01,27.1,26.97,27.09,685000.0,22.1542,22.228,22.1214,22.2198,685000.0
2011-07-05 11:30:00,27.09,27.14,27.07,27.14,246800.0,22.2198,22.2608,22.2034,22.2608,246800.0
2011-07-05 12:00:00,27.15,27.2,27.14,27.19,390600.0,22.269,22.3101,22.2608,22.3018,390600.0
2011-07-05 12:30:00,27.2,27.23,27.18,27.22,962200.0,22.3101,22.3347,22.2936,22.3265,962200.0
2011-07-05 13:00:00,27.22,27.28,27.21,27.27,555000.0,22.3265,22.3757,22.3183,22.3675,555000.0
2011-07-05 13:30:00,27.26,27.32,27.25,27.32,313400.0,22.3593,22.4085,22.3511,22.4085,313400.0
2011-07-05 14:00:00,27.32,27.33,27.16,27.17,1135600.0,22.4085,22.4167,22.2772,22.2854,1135600.0
2011-07-05 14:30:00,27.17,27.24,27.16,27.23,454600.0,22.2854,22.3429,22.2772,22.3347,454600.0
2011-07-05 15:00:00,27.23,27.3,27.2,27.29,774200.0,22.3347,22.3921,22.3101,22.3839,774200.0
2011-07-05 15:30:00,27.29,27.3,27.22,27.25,1545600.0,22.3839,22.3921,22.3265,22.3511,1545600.0
2011-07-06 09:30:00,27.2,27.34,27.14,27.26,988800.0,22.3101,22.4249,22.2608,22.3593,988800.0
2011-07-06 10:00:00,27.27,27.28,27.11,27.21,1338800.0,22.3675,22.3757,22.2362,22.3183,1338800.0
2011-07-06 10:30:00,27.21,27.28,27.16,27.24,1019400.0,22.3183,22.3757,22.2772,22.3429,1019400.0
2011-07-06 11:00:00,27.24,27.27,27.19,27.26,797800.0,22.3429,22.3675,22.3018,22.3593,797800.0
2011-07-06 11:30:00,27.25,27.35,27.25,27.32,612000.0,22.3511,22.4331,22.3511,22.4085,612000.0
2011-07-06 12:00:00,27.32,27.34,27.3,27.32,188200.0,22.4085,22.4249,22.3921,22.4085,188200.0
2011-07-06 12:30:00,27.32,27.37,27.31,27.36,257400.0,22.4085,22.4495,22.4003,22.4413,257400.0
2011-07-06 13:00:00,27.36,27.36,27.31,27.31,170600.0,22.4413,22.4413,22.4003,22.4003,170600.0
2011-07-06 13:30:00,27.31,27.36,27.31,27.34,583400.0,22.4003,22.4413,22.4003,22.4249,583400.0
2011-07-06 14:00:00,27.35,27.35,27.2,27.25,2069400.0,22.4331,22.4331,22.3101,22.3511,2069400.0
2011-07-06 14:30:00,27.25,27.32,27.25,27.27,470000.0,22.3511,22.4085,22.3511,22.3675,470000.0
2011-07-06 15:00:00,27.27,27.3,27.21,27.27,1092400.0,22.3675,22.3921,22.3183,22.3675,1092400.0
2011-07-06 15:30:00,27.28,27.33,27.24,27.33,1970400.0,22.3757,22.4167,22.3429,22.4167,1970400.0
2011-07-07 09:30:00,27.74,27.99,27.68,27.93,4896000.0,22.753,22.958,22.7038,22.9088,4896000.0
2011-07-07 10:00:00,27.93,28.0,27.83,27.99,2182000.0,22.9088,22.9662,22.8268,22.958,2182000.0
2011-07-07 10:30:00,28.0,28.09,27.94,28.07,2476200.0,22.9662,23.04,22.917,23.0236,2476200.0
2011-07-07 11:00:00,28.06,28.07,27.95,27.98,1200600.0,23.0154,23.0236,22.9252,22.9498,1200600.0
2011-07-07 11:30:00,27.98,27.99,27.94,27.97,597400.0,22.9498,22.958,22.917,22.9416,597400.0
2011-07-07 12:00:00,27.97,28.06,27.94,28.02,556600.0,22.9416,23.0154,22.917,22.9826,556600.0
2011-07-07 12:30:00,28.02,28.04,28.0,28.01,525800.0,22.9826,22.999,22.9662,22.9744,525800.0
2011-07-07 13:00:00,28.01,28.11,27.99,28.11,1236200.0,22.9744,23.0565,22.958,23.0565,1236200.0
2011-07-07 13:30:00,28.11,28.15,28.09,28.1,855000.0,23.0565,23.0893,23.04,23.0483,855000.0
2011-07-07 14:00:00,28.1,28.2,28.1,28.19,1166200.0,23.0483,23.1303,23.0483,23.1221,1166200.0
2011-07-07 14:30:00,28.19,28.21,28.16,28.18,1495000.0,23.1221,23.1385,23.0975,23.1139,1495000.0
2011-07-07 15:00:00,28.18,28.22,28.17,28.2,1117600.0,23.1139,23.1467,23.1057,23.1303,1117600.0
2011-07-07 15:30:00,28.2,28.21,28.09,28.11,3051600.0,23.1303,23.1385,23.04,23.0565,3051600.0
2011-07-08 09:30:00,27.75,27.88,27.68,27.75,2406800.0,22.7612,22.8678,22.7038,22.7612,2406800.0
2011-07-08 10:00:00,27.75,27.75,27.66,27.73,1231200.0,22.7612,22.7612,22.6874,22.7448,1231200.0
2011-07-08 10:30:00,27.72,27.79,27.65,27.79,1161800.0,22.7366,22.794,22.6792,22.794,1161800.0
2011-07-08 11:00:00,27.78,27.78,27.68,27.71,1077400.0,22.7858,22.7858,22.7038,22.7284,1077400.0
2011-07-08 11:30:00,27.71,27.79,27.67,27.77,749000.0,22.7284,22.794,22.6956,22.7776,749000.0
2011-07-08 12:00:00,27.78,27.85,27.76,27.81,629600.0,22.7858,22.8432,22.7694,22.8104,629600.0
2011-07-08 12:30:00,27.81,27.86,27.8,27.84,239000.0,22.8104,22.8514,22.8022,22.835,239000.0
2011-07-08 13:00:00,27.83,27.88,27.79,27.87,314200.0,22.8268,22.8678,22.794,22.8596,314200.0
2011-07-08 13:30:00,27.88,27.92,27.85,27.86,703000.0,22.8678,22.9006,22.8432,22.8514,703000.0
2011-07-08 14:00:00,27.86,27.91,27.82,27.87,705600.0,22.8514,22.8924,22.8186,22.8596,705600.0
2011-07-08 14:30:00,27.88,27.9,27.84,27.86,832600.0,22.8678,22.8842,22.835,22.8514,832600.0
2011-07-08 15:00:00,27.86,27.89,27.81,27.84,263600.0,22.8514,22.876,22.8104,22.835,263600.0
2011-07-08 15:30:00,27.84,27.95,27.83,27.94,1587200.0,22.835,22.9252,22.8268,22.917,1587200.0
2011-07-11 09:30:00,27.55,27.81,27.53,27.75,1766600.0,22.5971,22.8104,22.5807,22.7612,1766600.0
2011-07-11 10:00:00,27.75,27.78,27.49,27.51,1375400.0,22.7612,22.7858,22.5479,22.5643,1375400.0
2011-07-11 10:30:00,27.5,27.52,27.36,27.36,1278200.0,22.5561,22.5725,22.4413,22.4413,1278200.0
2011-07-11 11:00:00,27.36,27.49,27.31,27.49,933600.0,22.4413,22.5479,22.4003,22.5479,933600.0
2011-07-11 11:30:00,27.5,27.58,27.47,27.52,656600.0,22.5561,22.6217,22.5315,22.5725,656600.0
2011-07-11 12:00:00,27.52,27.52,27.48,27.49,268000.0,22.5725,22.5725,22.5397,22.5479,268000.0
2011-07-11 12:30:00,27.49,27.5,27.38,27.4,640600.0,22.5479,22.5561,22.4577,22.4741,640600.0
2011-07-11 13:00:00,27.41,27.42,27.34,27.36,239200.0,22.4823,22.4905,22.4249,22.4413,239200.0
2011-07-11 13:30:00,27.36,27.41,27.32,27.37,519800.0,22.4413,22.4823,22.4085,22.4495,519800.0
2011-07-11 14:00:00,27.37,27.39,27.31,27.33,342200.0,22.4495,22.4659,22.4003,22.4167,342200.0
2011-07-11 14:30:00,27.33,27.33,27.26,27.28,889800.0,22.4167,22.4167,22.3593,22.3757,889800.0
2011-07-11 15:00:00,27.28,27.29,27.2,27.25,1800000.0,22.3757,22.3839,22.3101,22.3511,1800000.0
2011-07-11 15:30:00,27.26,27.32,27.25,27.32,1783000.0,22.3593,22.4085,22.3511,22.4085,1783000.0
2011-07-12 09:30:00,27.24,27.36,27.15,27.29,1600600.0,22.3429,22.4413,22.269,22.3839,1600600.0
2011-07-12 10:00:00,27.29,27.44,27.25,27.38,2017400.0,22.3839,22.5069,22.3511,22.4577,2017400.0
2011-07-12 10:30:00,27.38,27.44,27.3,27.33,1045600.0,22.4577,22.5069,22.3921,22.4167,1045600.0
2011-07-12 11:00:00,27.33,27.43,27.28,27.38,769400.0,22.4167,22.4987,22.3757,22.4577,769400.0
2011-07-12 11:30:00,27.39,27.49,27.38,27.42,657000.0,22.4659,22.5479,22.4577,22.4905,657000.0
2011-07-12 12:00:00,27.42,27.48,27.34,27.34,1025800.0,22.4905,22.5397,22.4249,22.4249,1025800.0
2011-07-12 12:30:00,27.34,27.38,27.34,27.38,241800.0,22.4249,22.4577,22.4249,22.4577,241800.0
2011-07-12 13:00:00,27.38,27.43,27.32,27.32,635800.0,22.4577,22.4987,22.4085,22.4085,635800.0
2011-07-12 13:30:00,27.32,27.37,27.31,27.34,239200.0,22.4085,22.4495,22.4003,22.4249,239200.0
2011-07-12 14:00:00,27.34,27.5,27.33,27.49,1235800.0,22.4249,22.5561,22.4167,22.5479,1235800.0
2011-07-12 14:30:00,27.49,27.5,27.33,27.34,950400.0,22.5479,22.5561,22.4167,22.4249,950400.0
2011-07-12 15:00:00,27.34,27.38,27.25,27.29,913800.0,22.4249,22.4577,22.3511,22.3839,913800.0
2011-07-12 15:30:00,27.3,27.3,27.17,27.18,1274400.0,22.3921,22.3921,22.2854,22.2936,1274400.0
2011-07-13 09:30:00,27.4,27.48,27.31,27.34,1568000.0,22.4741,22.5397,22.4003,22.4249,1568000.0
2011-07-13 10:00:00,27.34,27.65,27.33,27.55,4790400.0,22.4249,22.6792,22.4167,22.5971,4790400.0
2011-07-13 10:30:00,27.55,27.67,27.55,27.64,1002400.0,22.5971,22.6956,22.5971,22.6709,1002400.0
2011-07-13 11:00:00,27.64,27.73,27.59,27.72,960400.0,22.6709,22.7448,22.6299,22.7366,960400.0
2011-07-13 11:30:00,27.72,27.73,27.61,27.61,1288400.0,22.7366,22.7448,22.6463,22.6463,1288400.0
2011-07-13 12:00:00,27.61,27.64,27.58,27.62,444400.0,22.6463,22.6709,22.6217,22.6545,444400.0
2011-07-13 12:30:00,27.62,27.62,27.55,27.58,282800.0,22.6545,22.6545,22.5971,22.6217,282800.0
2011-07-13 13:00:00,27.58,27.59,27.5,27.53,619000.0,22.6217,22.6299,22.5561,22.5807,619000.0
2011-07-13 13:30:00,27.54,27.58,27.51,27.52,218200.0,22.5889,22.6217,22.5643,22.5725,218200.0
2011-07-13 14:00:00,27.52,27.54,27.42,27.46,466800.0,22.5725,22.5889,22.4905,22.5233,466800.0
2011-07-13 14:30:00,27.46,27.53,27.45,27.51,1038400.0,22.5233,22.5807,22.5151,22.5643,1038400.0
2011-07-13 15:00:00,27.52,27.56,27.36,27.41,638800.0,22.5725,22.6053,22.4413,22.4823,638800.0
2011-07-13 15:30:00,27.42,27.42,27.33,27.4,1622600.0,22.4905,22.4905,22.4167,22.4741,1622600.0
2011-07-14 09:30:00,27.46,27.55,27.35,27.54,1519400.0,22.5233,22.5971,22.4331,22.5889,1519400.0
2011-07-14 10:00:00,27.54,27.6,27.48,27.56,1443800.0,22.5889,22.6381,22.5397,22.6053,1443800.0
2011-07-14 10:30:00,27.57,27.59,27.31,27.32,1656800.0,22.6135,22.6299,22.4003,22.4085,1656800.0
2011-07-14 11:00:00,27.32,27.36,27.28,27.36,861800.0,22.4085,22.4413,22.3757,22.4413,861800.0
2011-07-14 11:30:00,27.36,27.36,27.23,27.27,633000.0,22.4413,22.4413,22.3347,22.3675,633000.0
2011-07-14 12:00:00,27.28,27.28,27.04,27.08,1187800.0,22.3757,22.3757,22.1788,22.2116,1187800.0
2011-07-14 12:30:00,27.08,27.14,27.0,27.01,532600.0,22.2116,22.2608,22.146,22.1542,532600.0
2011-07-14 13:00:00,27.01,27.03,26.88,26.99,1270800.0,22.1542,22.1706,22.0476,22.1378,1270800.0
2011-07-14 13:30:00,26.99,27.14,26.97,27.12,1387000.0,22.1378,22.2608,22.1214,22.2444,1387000.0
2011-07-14 14:00:00,27.12,27.22,27.07,27.1,703200.0,22.2444,22.3265,22.2034,22.228,703200.0
2011-07-14 14:30:00,27.1,27.13,27.05,27.1,621200.0,22.228,22.2526,22.187,22.228,621200.0
2011-07-14 15:00:00,27.1,27.12,27.0,27.07,894200.0,22.228,22.2444,22.146,22.2034,894200.0
2011-07-14 15:30:00,27.06,27.12,27.02,27.05,1819600.0,22.1952,22.2444,22.1624,22.187,1819600.0
2011-07-15 09:30:00,27.2,27.21,26.85,26.9,2621200.0,22.3101,22.3183,22.023,22.064,2621200.0
2011-07-15 10:00:00,26.89,27.04,26.86,26.93,2743600.0,22.0558,22.1788,22.0312,22.0886,2743600.0
2011-07-15 10:30:00,26.94,27.02,26.9,26.91,1083800.0,22.0968,22.1624,22.064,22.0722,1083800.0
2011-07-15 11:00:00,26.92,26.98,26.88,26.96,1116600.0,22.0804,22.1296,22.0476,22.1132,1116600.0
2011-07-15 11:30:00,26.96,26.98,26.92,26.93,438000.0,22.1132,22.1296,22.0804,22.0886,438000.0
2011-07-15 12:00:00,26.93,27.08,26.93,26.98,1315000.0,22.0886,22.2116,22.0886,22.1296,1315000.0
2011-07-15 12:30:00,26.97,27.0,26.91,26.93,581600.0,22.1214,22.146,22.0722,22.0886,581600.0
2011-07-15 13:00:00,26.93,27.02,26.92,27.0,340600.0,22.0886,22.1624,22.0804,22.146,340600.0
2011-07-15 13:30:00,27.0,27.02,26.91,26.91,851600.0,22.146,22.1624,22.0722,22.0722,851600.0
2011-07-15 14:00:00,26.91,26.95,26.88,26.89,935400.0,22.0722,22.105,22.0476,22.0558,935400.0
2011-07-15 14:30:00,26.88,26.94,26.87,26.9,472800.0,22.0476,22.0968,22.0394,22.064,472800.0
2011-07-15 15:00:00,26.9,27.04,26.89,27.03,779800.0,22.064,22.1788,22.0558,22.1706,779800.0
2011-07-15 15:30:00,27.03,27.14,27.03,27.14,3431800.0,22.1706,22.2608,22.1706,22.2608,3431800.0
2011-07-18 09:30:00,27.05,27.07,26.89,26.92,1418800.0,22.187,22.2034,22.0558,22.0804,1418800.0
2011-07-18 10:00:00,26.93,26.99,26.77,26.84,2016800.0,22.0886,22.1378,21.9574,22.0148,2016800.0
2011-07-18 10:30:00,26.83,26.86,26.75,26.78,1203200.0,22.0066,22.0312,21.941,21.9656,1203200.0
2011-07-18 11:00:00,26.77,26.83,26.74,26.79,1167800.0,21.9574,22.0066,21.9327,21.9738,1167800.0
2011-07-18 11:30:00,26.79,26.8,26.64,26.66,1349800.0,21.9738,21.982,21.8507,21.8671,1349800.0
2011-07-18 12:00:00,26.66,26.77,26.62,26.75,1761600.0,21.8671,21.9574,21.8343,21.941,1761600.0
2011-07-18 12:30:00,26.77,26.8,26.73,26.79,555600.0,21.9574,21.982,21.9245,21.9738,555600.0
2011-07-18 13:00:00,26.8,26.8,26.71,26.75,418800.0,21.982,21.982,21.9081,21.941,418800.0
2011-07-18 13:30:00,26.75,26.89,26.75,26.88,833200.0,21.941,22.0558,21.941,22.0476,833200.0
2011-07-18 14:00:00,26.88,26.89,26.81,26.81,476000.0,22.0476,22.0558,21.9902,21.9902,476000.0
2011-07-18 14:30:00,26.82,26.86,26.78,26.86,597200.0,21.9984,22.0312,21.9656,22.0312,597200.0
2011-07-18 15:00:00,26.86,26.89,26.82,26.85,1257800.0,22.0312,22.0558,21.9984,22.023,1257800.0
2011-07-18 15:30:00,26.85,26.9,26.81,26.89,1842800.0,22.023,22.064,21.9902,22.0558,1842800.0
2011-07-19 09:30:00,27.09,27.29,27.09,27.25,1830000.0,22.2198,22.3839,22.2198,22.3511,1830000.0
2011-07-19 10:00:00,27.25,27.38,27.25,27.29,1565600.0,22.3511,22.4577,22.3511,22.3839,1565600.0
2011-07-19 10:30:00,27.29,27.32,27.25,27.26,591200.0,22.3839,22.4085,22.3511,22.3593,591200.0
2011-07-19 11:00:00,27.27,27.27,27.22,27.27,470400.0,22.3675,22.3675,22.3265,22.3675,470400.0
2011-07-19 11:30:00,27.27,27.3,27.16,27.21,946000.0,22.3675,22.3921,22.2772,22.3183,946000.0
2011-07-19 12:00:00,27.22,27.26,27.18,27.2,630200.0,22.3265,22.3593,22.2936,22.3101,630200.0
2011-07-19 12:30:00,27.2,27.26,27.18,27.25,433200.0,22.3101,22.3593,22.2936,22.3511,433200.0
2011-07-19 13:00:00,27.25,27.26,27.18,27.25,480000.0,22.3511,22.3593,22.2936,22.3511,480000.0
2011-07-19 13:30:00,27.25,27.37,27.24,27.34,754800.0,22.3511,22.4495,22.3429,22.4249,754800.0
2011-07-19 14:00:00,27.35,27.39,27.31,27.36,1236000.0,22.4331,22.4659,22.4003,22.4413,1236000.0
2011-07-19 14:30:00,27.37,27.45,27.35,27.44,935200.0,22.4495,22.5151,22.4331,22.5069,935200.0
2011-07-19 15:00:00,27.43,27.5,27.43,27.46,1035600.0,22.4987,22.5561,22.4987,22.5233,1035600.0
2011-07-19 15:30:00,27.46,27.48,27.43,27.45,1381800.0,22.5233,22.5397,22.4987,22.5151,1381800.0
2011-07-20 09:30:00,27.5,27.54,27.23,27.3,2056800.0,22.5561,22.5889,22.3347,22.3921,2056800.0
2011-07-20 10:00:00,27.3,27.32,27.09,27.17,2781400.0,22.3921,22.4085,22.2198,22.2854,2781400.0
2011-07-20 10:30:00,27.17,27.23,27.11,27.17,1914400.0,22.2854,22.3347,22.2362,22.2854,1914400.0
2011-07-20 11:00:00,27.17,27.23,27.16,27.18,1169600.0,22.2854,22.3347,22.2772,22.2936,1169600.0
2011-07-20 11:30:00,27.18,27.18,27.08,27.1,953600.0,22.2936,22.2936,22.2116,22.228,953600.0
2011-07-20 12:00:00,27.11,27.15,27.09,27.15,678000.0,22.2362,22.269,22.2198,22.269,678000.0
2011-07-20 12:30:00,27.15,27.18,27.12,27.18,377400.0,22.269,22.2936,22.2444,22.2936,377400.0
2011-07-20 13:00:00,27.18,27.23,27.16,27.22,316200.0,22.2936,22.3347,22.2772,22.3265,316200.0
2011-07-20 13:30:00,27.22,27.24,27.19,27.24,308400.0,22.3265,22.3429,22.3018,22.3429,308400.0
2011-07-20 14:00:00,27.23,27.3,27.23,27.3,512800.0,22.3347,22.3921,22.3347,22.3921,512800.0
2011-07-20 14:30:00,27.3,27.31,27.23,27.27,693400.0,22.3921,22.4003,22.3347,22.3675,693400.0
2011-07-20 15:00:00,27.27,27.31,27.24,27.25,585600.0,22.3675,22.4003,22.3429,22.3511,585600.0
2011-07-20 15:30:00,27.24,27.29,27.23,27.28,1314600.0,22.3429,22.3839,22.3347,22.3757,1314600.0
2011-07-21 09:30:00,27.38,27.53,27.23,27.43,1285000.0,22.4577,22.5807,22.3347,22.4987,1285000.0
2011-07-21 10:00:00,27.41,27.63,27.4,27.61,1579200.0,22.4823,22.6627,22.4741,22.6463,1579200.0
2011-07-21 10:30:00,27.61,27.64,27.56,27.6,706200.0,22.6463,22.6709,22.6053,22.6381,706200.0
2011-07-21 11:00:00,27.6,27.66,27.56,27.56,510400.0,22.6381,22.6874,22.6053,22.6053,510400.0
2011-07-21 11:30:00,27.56,27.61,27.46,27.48,652200.0,22.6053,22.6463,22.5233,22.5397,652200.0
2011-07-21 12:00:00,27.49,27.52,27.43,27.46,438200.0,22.5479,22.5725,22.4987,22.5233,438200.0
2011-07-21 12:30:00,27.46,27.65,27.43,27.57,1602600.0,22.5233,22.6792,22.4987,22.6135,1602600.0
2011-07-21 13:00:00,27.56,27.6,27.52,27.57,658200.0,22.6053,22.6381,22.5725,22.6135,658200.0
2011-07-21 13:30:00,27.57,27.57,27.49,27.52,467200.0,22.6135,22.6135,22.5479,22.5725,467200.0
2011-07-21 14:00:00,27.52,27.53,27.43,27.46,700800.0,22.5725,22.5807,22.4987,22.5233,700800.0
2011-07-21 14:30:00,27.46,27.5,27.45,27.49,680800.0,22.5233,22.5561,22.5151,22.5479,680800.0
2011-07-21 15:00:00,27.48,27.5,27.43,27.48,1365600.0,22.5397,22.5561,22.4987,22.5397,1365600.0
2011-07-21 15:30:00,27.48,27.49,27.42,27.45,1739200.0,22.5397,22.5479,22.4905,22.5151,1739200.0
2011-07-22 09:30:00,27.47,27.53,27.32,27.33,1196000.0,22.5315,22.5807,22.4085,22.4167,1196000.0
2011-07-22 10:00:00,27.33,27.37,27.23,27.3,1056200.0,22.4167,22.4495,22.3347,22.3921,1056200.0
2011-07-22 10:30:00,27.3,27.43,27.29,27.43,571400.0,22.3921,22.4987,22.3839,22.4987,571400.0
2011-07-22 11:00:00,27.43,27.45,27.38,27.41,585000.0,22.4987,22.5151,22.4577,22.4823,585000.0
2011-07-22 11:30:00,27.41,27.49,27.4,27.47,191800.0,22.4823,22.5479,22.4741,22.5315,191800.0
2011-07-22 12:00:00,27.47,27.52,27.44,27.48,591800.0,22.5315,22.5725,22.5069,22.5397,591800.0
2011-07-22 12:30:00,27.48,27.53,27.47,27.53,369600.0,22.5397,22.5807,22.5315,22.5807,369600.0
2011-07-22 13:00:00,27.53,27.53,27.47,27.5,235800.0,22.5807,22.5807,22.5315,22.5561,235800.0
2011-07-22 13:30:00,27.49,27.51,27.48,27.5,228200.0,22.5479,22.5643,22.5397,22.5561,228200.0
2011-07-22 14:00:00,27.5,27.51,27.47,27.5,266200.0,22.5561,22.5643,22.5315,22.5561,266200.0
2011-07-22 14:30:00,27.5,27.55,27.5,27.54,501000.0,22.5561,22.5971,22.5561,22.5889,501000.0
2011-07-22 15:00:00,27.54,27.56,27.5,27.5,361800.0,22.5889,22.6053,22.5561,22.5561,361800.0
2011-07-22 15:30:00,27.5,27.52,27.46,27.48,688800.0,22.5561,22.5725,22.5233,22.5397,688800.0
2011-07-25 09:30:00,27.18,27.35,27.11,27.34,1533400.0,22.2936,22.4331,22.2362,22.4249,1533400.0
2011-07-25 10:00:00,27.33,27.43,27.33,27.38,1640800.0,22.4167,22.4987,22.4167,22.4577,1640800.0
2011-07-25 10:30:00,27.39,27.43,27.34,27.4,1228800.0,22.4659,22.4987,22.4249,22.4741,1228800.0
2011-07-25 11:00:00,27.4,27.42,27.34,27.41,671200.0,22.4741,22.4905,22.4249,22.4823,671200.0
2011-07-25 11:30:00,27.41,27.42,27.35,27.39,577800.0,22.4823,22.4905,22.4331,22.4659,577800.0
2011-07-25 12:00:00,27.39,27.42,27.38,27.41,313000.0,22.4659,22.4905,22.4577,22.4823,313000.0
2011-07-25 12:30:00,27.41,27.43,27.38,27.4,530800.0,22.4823,22.4987,22.4577,22.4741,530800.0
2011-07-25 13:00:00,27.4,27.43,27.4,27.41,756000.0,22.4741,22.4987,22.4741,22.4823,756000.0
2011-07-25 13:30:00,27.4,27.42,27.34,27.34,459000.0,22.4741,22.4905,22.4249,22.4249,459000.0
2011-07-25 14:00:00,27.34,27.38,27.34,27.36,255000.0,22.4249,22.4577,22.4249,22.4413,255000.0
2011-07-25 14:30:00,27.37,27.37,27.26,27.28,1403000.0,22.4495,22.4495,22.3593,22.3757,1403000.0
2011-07-25 15:00:00,27.29,27.29,27.18,27.21,1244400.0,22.3839,22.3839,22.2936,22.3183,1244400.0
2011-07-25 15:30:00,27.22,27.25,27.16,27.18,1368400.0,22.3265,22.3511,22.2772,22.2936,1368400.0
2011-07-26 09:30:00,27.16,27.56,27.16,27.23,3525600.0,22.2772,22.6053,22.2772,22.3347,3525600.0
2011-07-26 10:00:00,27.23,27.33,27.18,27.28,2361200.0,22.3347,22.4167,22.2936,22.3757,2361200.0
2011-07-26 10:30:00,27.28,27.36,27.24,27.32,841400.0,22.3757,22.4413,22.3429,22.4085,841400.0
2011-07-26 11:00:00,27.32,27.47,27.31,27.47,1173000.0,22.4085,22.5315,22.4003,22.5315,1173000.0
2011-07-26 11:30:00,27.46,27.48,27.38,27.39,1066800.0,22.5233,22.5397,22.4577,22.4659,1066800.0
2011-07-26 12:00:00,27.39,27.45,27.38,27.43,268800.0,22.4659,22.5151,22.4577,22.4987,268800.0
2011-07-26 12:30:00,27.43,27.45,27.37,27.42,254800.0,22.4987,22.5151,22.4495,22.4905,254800.0
2011-07-26 13:00:00,27.42,27.43,27.36,27.38,204800.0,22.4905,22.4987,22.4413,22.4577,204800.0
2011-07-26 13:30:00,27.38,27.39,27.34,27.39,160200.0,22.4577,22.4659,22.4249,22.4659,160200.0
2011-07-26 14:00:00,27.39,27.52,27.37,27.48,836000.0,22.4659,22.5725,22.4495,22.5397,836000.0
2011-07-26 14:30:00,27.48,27.5,27.43,27.45,305200.0,22.5397,22.5561,22.4987,22.5151,305200.0
2011-07-26 15:00:00,27.45,27.5,27.43,27.49,957400.0,22.5151,22.5561,22.4987,22.5479,957400.0
2011-07-26 15:30:00,27.49,27.52,27.46,27.5,2157200.0,22.5479,22.5725,22.5233,22.5561,2157200.0
2011-07-27 09:30:00,27.38,27.42,27.05,27.11,4103600.0,22.4577,22.4905,22.187,22.2362,4103600.0
2011-07-27 10:00:00,27.11,27.11,26.82,26.84,3069200.0,22.2362,22.2362,21.9984,22.0148,3069200.0
2011-07-27 10:30:00,26.84,26.98,26.8,26.97,1200800.0,22.0148,22.1296,21.982,22.1214,1200800.0
2011-07-27 11:00:00,26.97,27.05,26.95,27.04,1108200.0,22.1214,22.187,22.105,22.1788,1108200.0
2011-07-27 11:30:00,27.04,27.07,26.93,26.95,883000.0,22.1788,22.2034,22.0886,22.105,883000.0
2011-07-27 12:00:00,26.95,26.98,26.9,26.96,446000.0,22.105,22.1296,22.064,22.1132,446000.0
2011-07-27 12:30:00,26.96,26.98,26.9,26.9,480200.0,22.1132,22.1296,22.064,22.064,480200.0
2011-07-27 13:00:00,26.9,26.93,26.86,26.88,619800.0,22.064,22.0886,22.0312,22.0476,619800.0
2011-07-27 13:30:00,26.88,26.95,26.86,26.92,549800.0,22.0476,22.105,22.0312,22.0804,549800.0
2011-07-27 14:00:00,26.92,26.93,26.76,26.78,782600.0,22.0804,22.0886,21.9492,21.9656,782600.0
2011-07-27 14:30:00,26.78,26.78,26.67,26.71,1381800.0,21.9656,21.9656,21.8753,21.9081,1381800.0
2011-07-27 15:00:00,26.71,26.75,26.63,26.7,861800.0,21.9081,21.941,21.8425,21.8999,861800.0
2011-07-27 15:30:00,26.7,26.75,26.62,26.66,3012400.0,21.8999,21.941,21.8343,21.8671,3012400.0
2011-07-28 09:30:00,26.68,26.92,26.66,26.79,2601400.0,21.8835,22.0804,21.8671,21.9738,2601400.0
2011-07-28 10:00:00,26.8,26.97,26.71,26.88,2066000.0,21.982,22.1214,21.9081,22.0476,2066000.0
2011-07-28 10:30:00,26.88,26.96,26.85,26.93,1590200.0,22.0476,22.1132,22.023,22.0886,1590200.0
2011-07-28 11:00:00,26.92,27.02,26.88,27.01,808400.0,22.0804,22.1624,22.0476,22.1542,808400.0
2011-07-28 11:30:00,27.02,27.02,26.97,27.01,578200.0,22.1624,22.1624,22.1214,22.1542,578200.0
2011-07-28 12:00:00,27.01,27.03,26.92,26.93,340800.0,22.1542,22.1706,22.0804,22.0886,340800.0
2011-07-28 12:30:00,26.93,26.97,26.91,26.95,313600.0,22.0886,22.1214,22.0722,22.105,313600.0
2011-07-28 13:00:00,26.94,26.97,26.89,26.91,476600.0,22.0968,22.1214,22.0558,22.0722,476600.0
2011-07-28 13:30:00,26.91,26.94,26.86,26.88,530200.0,22.0722,22.0968,22.0312,22.0476,530200.0
2011-07-28 14:00:00,26.88,26.89,26.77,26.8,707000.0,22.0476,22.0558,21.9574,21.982,707000.0
2011-07-28 14:30:00,26.8,26.84,26.75,26.82,667600.0,21.982,22.0148,21.941,21.9984,667600.0
2011-07-28 15:00:00,26.81,26.81,26.71,26.71,748000.0,21.9902,21.9902,21.9081,21.9081,748000.0
2011-07-28 15:30:00,26.72,26.73,26.58,26.64,4195400.0,21.9163,21.9245,21.8015,21.8507,4195400.0
2011-07-29 09:30:00,26.4,26.51,26.14,26.49,2550200.0,21.6539,21.7441,21.4406,21.7277,2550200.0
2011-07-29 10:00:00,26.49,26.53,26.27,26.42,3813600.0,21.7277,21.7605,21.5472,21.6703,3813600.0
2011-07-29 10:30:00,26.42,26.72,26.38,26.7,2966200.0,21.6703,21.9163,21.6375,21.8999,2966200.0
2011-07-29 11:00:00,26.7,26.84,26.62,26.71,1885400.0,21.8999,22.0148,21.8343,21.9081,1885400.0
2011-07-29 11:30:00,26.71,26.71,26.63,26.63,816000.0,21.9081,21.9081,21.8425,21.8425,816000.0
2011-07-29 12:00:00,26.64,26.65,26.5,26.53,848200.0,21.8507,21.8589,21.7359,21.7605,848200.0
2011-07-29 12:30:00,26.54,26.66,26.48,26.56,1834000.0,21.7687,21.8671,21.7195,21.7851,1834000.0
2011-07-29 13:00:00,26.56,26.64,26.53,26.61,913800.0,21.7851,21.8507,21.7605,21.8261,913800.0
2011-07-29 13:30:00,26.6,26.8,26.57,26.78,1658000.0,21.8179,21.982,21.7933,21.9656,1658000.0
2011-07-29 14:00:00,26.79,26.82,26.7,26.72,459000.0,21.9738,21.9984,21.8999,21.9163,459000.0
2011-07-29 14:30:00,26.72,26.78,26.69,26.7,750000.0,21.9163,21.9656,21.8917,21.8999,750000.0
2011-07-29 15:00:00,26.7,26.71,26.61,26.64,956600.0,21.8999,21.9081,21.8261,21.8507,956600.0
2011-07-29 15:30:00,26.64,26.67,26.56,26.61,2060000.0,21.8507,21.8753,21.7851,21.8261,2060000.0
2011-08-01 09:30:00,26.97,27.0,26.56,26.61,2388400.0,22.1214,22.146,21.7851,21.8261,2388400.0
2011-08-01 10:00:00,26.6,26.64,26.25,26.56,3091800.0,21.8179,21.8507,21.5308,21.7851,3091800.0
2011-08-01 10:30:00,26.56,26.57,26.47,26.52,1517000.0,21.7851,21.7933,21.7113,21.7523,1517000.0
2011-08-01 11:00:00,26.52,26.52,26.4,26.48,818200.0,21.7523,21.7523,21.6539,21.7195,818200.0
2011-08-01 11:30:00,26.47,26.47,26.26,26.27,1155000.0,21.7113,21.7113,21.539,21.5472,1155000.0
2011-08-01 12:00:00,26.28,26.32,26.23,26.3,887600.0,21.5554,21.5883,21.5144,21.5719,887600.0
2011-08-01 12:30:00,26.3,26.38,26.3,26.36,495600.0,21.5719,21.6375,21.5719,21.6211,495600.0
2011-08-01 13:00:00,26.36,26.38,26.3,26.35,479800.0,21.6211,21.6375,21.5719,21.6129,479800.0
2011-08-01 13:30:00,26.35,26.39,26.3,26.36,800800.0,21.6129,21.6457,21.5719,21.6211,800800.0
2011-08-01 14:00:00,26.35,26.35,26.26,26.31,744400.0,21.6129,21.6129,21.539,21.5801,744400.0
2011-08-01 14:30:00,26.3,26.46,26.3,26.46,803400.0,21.5719,21.7031,21.5719,21.7031,803400.0
2011-08-01 15:00:00,26.46,26.55,26.46,26.54,1985800.0,21.7031,21.7769,21.7031,21.7687,1985800.0
2011-08-01 15:30:00,26.54,26.58,26.44,26.54,2138200.0,21.7687,21.8015,21.6867,21.7687,2138200.0
2011-08-02 09:30:00,26.33,26.65,26.31,26.46,3046000.0,21.5965,21.8589,21.5801,21.7031,3046000.0
2011-08-02 10:00:00,26.47,26.53,26.31,26.35,3513800.0,21.7113,21.7605,21.5801,21.6129,3513800.0
2011-08-02 10:30:00,26.35,26.37,26.18,26.21,1755400.0,21.6129,21.6293,21.4734,21.498,1755400.0
2011-08-02 11:00:00,26.2,26.22,26.02,26.05,2409000.0,21.4898,21.5062,21.3422,21.3668,2409000.0
2011-08-02 11:30:00,26.05,26.1,25.95,25.97,2211600.0,21.3668,21.4078,21.2848,21.3012,2211600.0
2011-08-02 12:00:00,25.97,25.99,25.86,25.99,1803000.0,21.3012,21.3176,21.211,21.3176,1803000.0
2011-08-02 12:30:00,25.99,26.0,25.77,25.78,1412200.0,21.3176,21.3258,21.1371,21.1453,1412200.0
2011-08-02 13:00:00,25.78,25.97,25.78,25.9,2174800.0,21.1453,21.3012,21.1453,21.2438,2174800.0
2011-08-02 13:30:00,25.91,25.92,25.62,25.64,2147200.0,21.252,21.2602,21.0141,21.0305,2147200.0
2011-08-02 14:00:00,25.64,25.81,25.63,25.75,930600.0,21.0305,21.1699,21.0223,21.1207,930600.0
2011-08-02 14:30:00,25.75,25.8,25.65,25.8,1562800.0,21.1207,21.1617,21.0387,21.1617,1562800.0
2011-08-02 15:00:00,25.79,25.83,25.63,25.64,1612200.0,21.1535,21.1863,21.0223,21.0305,1612200.0
2011-08-02 15:30:00,25.64,25.66,25.42,25.42,4360000.0,21.0305,21.0469,20.8501,20.8501,4360000.0
2011-08-03 09:30:00,25.43,25.63,25.36,25.56,3446400.0,20.8583,21.0223,20.8008,20.9649,3446400.0
2011-08-03 10:00:00,25.58,25.66,25.31,25.39,3143000.0,20.9813,21.0469,20.7598,20.8254,3143000.0
2011-08-03 10:30:00,25.38,25.39,24.95,25.33,6796600.0,20.8172,20.8254,20.4645,20.7762,6796600.0
2011-08-03 11:00:00,25.33,25.55,25.26,25.48,3051800.0,20.7762,20.9567,20.7188,20.8993,3051800.0
2011-08-03 11:30:00,25.49,25.63,25.45,25.55,2685600.0,20.9075,21.0223,20.8747,20.9567,2685600.0
2011-08-03 12:00:00,25.56,25.56,25.32,25.4,1328000.0,20.9649,20.9649,20.768,20.8337,1328000.0
2011-08-03 12:30:00,25.39,25.5,25.36,25.46,975400.0,20.8254,20.9157,20.8008,20.8829,975400.0
2011-08-03 13:00:00,25.45,25.51,25.36,25.51,1809400.0,20.8747,20.9239,20.8008,20.9239,1809400.0
2011-08-03 13:30:00,25.51,25.78,25.51,25.68,1870200.0,20.9239,21.1453,20.9239,21.0633,1870200.0
2011-08-03 14:00:00,25.69,25.77,25.64,25.64,1546600.0,21.0715,21.1371,21.0305,21.0305,1546600.0
2011-08-03 14:30:00,25.67,25.79,25.61,25.76,1477600.0,21.0551,21.1535,21.0059,21.1289,1477600.0
2011-08-03 15:00:00,25.75,25.96,25.69,25.91,3690800.0,21.1207,21.293,21.0715,21.252,3690800.0
2011-08-03 15:30:00,25.91,25.97,25.83,25.97,4205200.0,21.252,21.3012,21.1863,21.3012,4205200.0
2011-08-04 09:30:00,25.5,25.55,25.18,25.27,5706400.0,20.9157,20.9567,20.6532,20.727,5706400.0
2011-08-04 10:00:00,25.27,25.33,25.09,25.23,3290000.0,20.727,20.7762,20.5794,20.6942,3290000.0
2011-08-04 10:30:00,25.23,25.33,24.99,25.02,2818800.0,20.6942,20.7762,20.4974,20.522,2818800.0
2011-08-04 11:00:00,25.02,25.13,24.92,24.97,2077000.0,20.522,20.6122,20.4399,20.481,2077000.0
2011-08-04 11:30:00,24.96,25.03,24.75,24.86,3923200.0,20.4728,20.5302,20.3005,20.3907,3923200.0
2011-08-04 12:00:00,24.86,25.03,24.83,25.02,2831200.0,20.3907,20.5302,20.3661,20.522,2831200.0
2011-08-04 12:30:00,25.02,25.16,25.0,25.03,2703600.0,20.522,20.6368,20.5056,20.5302,2703600.0
2011-08-04 13:00:00,25.03,25.09,24.93,25.0,871000.0,20.5302,20.5794,20.4481,20.5056,871000.0
2011-08-04 13:30:00,25.0,25.0,24.81,24.84,1235600.0,20.5056,20.5056,20.3497,20.3743,1235600.0
2011-08-04 14:00:00,24.84,24.86,24.6,24.61,2944400.0,20.3743,20.3907,20.1775,20.1857,2944400.0
2011-08-04 14:30:00,24.61,24.81,24.58,24.7,2978000.0,20.1857,20.3497,20.1611,20.2595,2978000.0
2011-08-04 15:00:00,24.71,24.79,24.5,24.5,2347200.0,20.2677,20.3333,20.0954,20.0954,2347200.0
2011-08-04 15:30:00,24.5,24.55,24.28,24.29,6315600.0,20.0954,20.1365,19.915,19.9232,6315600.0
2011-08-05 09:30:00,24.66,24.7,23.91,23.93,4370200.0,20.2267,20.2595,19.6115,19.6279,4370200.0
2011-08-05 10:00:00,23.93,24.48,23.86,24.4,5407800.0,19.6279,20.079,19.5705,20.0134,5407800.0
2011-08-05 10:30:00,24.38,24.41,24.05,24.26,2976200.0,19.997,20.0216,19.7263,19.8986,2976200.0
2011-08-05 11:00:00,24.25,24.25,23.9,24.08,4132600.0,19.8904,19.8904,19.6033,19.751,4132600.0
2011-08-05 11:30:00,24.07,24.28,23.73,23.74,3784800.0,19.7428,19.915,19.4639,19.4721,3784800.0
2011-08-05 12:00:00,23.74,24.25,23.71,24.05,3783600.0,19.4721,19.8904,19.4475,19.7263,3783600.0
2011-08-05 12:30:00,24.05,24.68,23.99,24.56,5229800.0,19.7263,20.2431,19.6771,20.1447,5229800.0
2011-08-05 13:00:00,24.55,24.7,24.31,24.61,2088200.0,20.1365,20.2595,19.9396,20.1857,2088200.0
2011-08-05 13:30:00,24.61,24.68,24.44,24.56,1475000.0,20.1857,20.2431,20.0462,20.1447,1475000.0
2011-08-05 14:00:00,24.56,24.59,24.34,24.49,1853200.0,20.1447,20.1693,19.9642,20.0872,1853200.0
2011-08-05 14:30:00,24.49,24.53,24.28,24.36,489600.0,20.0872,20.1201,19.915,19.9806,489600.0
2011-08-05 15:00:00,24.36,24.4,24.08,24.17,1796200.0,19.9806,20.0134,19.751,19.8248,1796200.0
2011-08-05 15:30:00,24.16,24.42,24.16,24.34,2787200.0,19.8166,20.0298,19.8166,19.9642,2787200.0
2011-08-08 09:30:00,23.75,24.0,23.5,23.74,5771000.0,19.4803,19.6853,19.2752,19.4721,5771000.0
2011-08-08 10:00:00,23.74,23.82,23.26,23.3,5294800.0,19.4721,19.5377,19.0784,19.1112,5294800.0
2011-08-08 10:30:00,23.3,23.4,23.16,23.25,3489600.0,19.1112,19.1932,18.9964,19.0702,3489600.0
2011-08-08 11:00:00,23.25,23.57,23.21,23.36,2784600.0,19.0702,19.3326,19.0374,19.1604,2784600.0
2011-08-08 11:30:00,23.36,23.39,23.2,23.27,2493000.0,19.1604,19.185,19.0292,19.0866,2493000.0
2011-08-08 12:00:00,23.28,23.29,23.01,23.03,2536200.0,19.0948,19.103,18.8733,18.8897,2536200.0
2011-08-08 12:30:00,23.03,23.11,22.97,22.98,2100200.0,18.8897,18.9553,18.8405,18.8487,2100200.0
2011-08-08 13:00:00,22.98,23.06,22.86,22.96,1985000.0,18.8487,18.9143,18.7503,18.8323,1985000.0
2011-08-08 13:30:00,22.96,22.97,22.64,22.65,2843800.0,18.8323,18.8405,18.5698,18.578,2843800.0
2011-08-08 14:00:00,22.66,22.78,22.18,22.36,3978200.0,18.5862,18.6847,18.1925,18.3402,3978200.0
2011-08-08 14:30:00,22.37,22.61,22.33,22.49,3786000.0,18.3484,18.5452,18.3156,18.4468,3786000.0
2011-08-08 15:00:00,22.49,23.04,22.47,22.77,3960200.0,18.4468,18.8979,18.4304,18.6765,3960200.0
2011-08-08 15:30:00,22.77,22.81,22.36,22.39,5765400.0,18.6765,18.7093,18.3402,18.3648,5765400.0
2011-08-09 09:30:00,22.94,22.96,22.32,22.93,5444200.0,18.8159,18.8323,18.3074,18.8077,5444200.0
2011-08-09 10:00:00,22.93,23.1,22.87,23.05,3620400.0,18.8077,18.9471,18.7585,18.9061,3620400.0
2011-08-09 10:30:00,23.05,23.11,22.9,23.05,2247000.0,18.9061,18.9553,18.7831,18.9061,2247000.0
2011-08-09 11:00:00,23.04,23.06,22.85,23.03,2574000.0,18.8979,18.9143,18.7421,18.8897,2574000.0
2011-08-09 11:30:00,23.03,23.07,22.95,23.03,1542800.0,18.8897,18.9225,18.8241,18.8897,1542800.0
2011-08-09 12:00:00,23.04,23.09,22.93,22.93,4105800.0,18.8979,18.9389,18.8077,18.8077,4105800.0
2011-08-09 12:30:00,22.93,22.99,22.85,22.86,2060200.0,18.8077,18.8569,18.7421,18.7503,2060200.0
2011-08-09 13:00:00,22.86,22.92,22.8,22.88,1638600.0,18.7503,18.7995,18.7011,18.7667,1638600.0
2011-08-09 13:30:00,22.88,22.92,22.61,22.73,2148400.0,18.7667,18.7995,18.5452,18.6437,2148400.0
2011-08-09 14:00:00,22.73,22.98,22.18,22.65,4212400.0,18.6437,18.8487,18.1925,18.578,4212400.0
2011-08-09 14:30:00,22.65,22.66,21.88,22.28,4450600.0,18.578,18.5862,17.9465,18.2746,4450600.0
2011-08-09 15:00:00,22.28,22.84,22.16,22.81,2991600.0,18.2746,18.7339,18.1761,18.7093,2991600.0
2011-08-09 15:30:00,22.81,23.68,22.72,23.65,6373600.0,18.7093,19.4229,18.6355,19.3983,6373600.0
2011-08-10 09:30:00,23.12,23.25,22.68,22.86,4226600.0,18.9635,19.0702,18.6026,18.7503,4226600.0
2011-08-10 10:00:00,22.86,22.97,22.59,22.74,4429800.0,18.7503,18.8405,18.5288,18.6519,4429800.0
2011-08-10 10:30:00,22.74,23.03,22.68,22.82,5227000.0,18.6519,18.8897,18.6026,18.7175,5227000.0
2011-08-10 11:00:00,22.82,22.96,22.62,22.75,2773600.0,18.7175,18.8323,18.5534,18.6601,2773600.0
2011-08-10 11:30:00,22.75,22.98,22.7,22.89,1541600.0,18.6601,18.8487,18.619,18.7749,1541600.0
2011-08-10 12:00:00,22.87,23.07,22.81,22.85,1220600.0,18.7585,18.9225,18.7093,18.7421,1220600.0
2011-08-10 12:30:00,22.84,22.97,22.72,22.95,523200.0,18.7339,18.8405,18.6355,18.8241,523200.0
2011-08-10 13:00:00,22.94,22.99,22.75,22.87,847200.0,18.8159,18.8569,18.6601,18.7585,847200.0
2011-08-10 13:30:00,22.87,23.16,22.82,23.16,1398400.0,18.7585,18.9964,18.7175,18.9964,1398400.0
2011-08-10 14:00:00,23.13,23.42,23.05,23.26,1732800.0,18.9717,19.2096,18.9061,19.0784,1732800.0
2011-08-10 14:30:00,23.27,23.35,23.02,23.03,1125000.0,19.0866,19.1522,18.8815,18.8897,1125000.0
2011-08-10 15:00:00,23.02,23.1,22.83,22.87,1647000.0,18.8815,18.9471,18.7257,18.7585,1647000.0
2011-08-10 15:30:00,22.87,22.93,22.49,22.54,3671800.0,18.7585,18.8077,18.4468,18.4878,3671800.0
2011-08-11 09:30:00,22.82,23.14,22.63,22.85,4025600.0,18.7175,18.9799,18.5616,18.7421,4025600.0
2011-08-11 10:00:00,22.86,23.28,22.82,23.16,3471600.0,18.7503,19.0948,18.7175,18.9964,3471600.0
2011-08-11 10:30:00,23.16,23.56,23.14,23.38,3340600.0,18.9964,19.3244,18.9799,19.1768,3340600.0
2011-08-11 11:00:00,23.39,23.46,23.17,23.29,1671200.0,19.185,19.2424,19.0046,19.103,1671200.0
2011-08-11 11:30:00,23.29,23.42,23.23,23.31,1415000.0,19.103,19.2096,19.0538,19.1194,1415000.0
2011-08-11 12:00:00,23.32,23.32,23.13,23.16,2154000.0,19.1276,19.1276,18.9717,18.9964,2154000.0
2011-08-11 12:30:00,23.15,23.53,23.15,23.49,1523600.0,18.9881,19.2998,18.9881,19.267,1523600.0
2011-08-11 13:00:00,23.48,23.51,23.31,23.48,1934400.0,19.2588,19.2834,19.1194,19.2588,1934400.0
2011-08-11 13:30:00,23.47,23.54,23.34,23.5,907000.0,19.2506,19.308,19.144,19.2752,907000.0
2011-08-11 14:00:00,23.49,23.64,23.45,23.63,849400.0,19.267,19.3901,19.2342,19.3819,849400.0
2011-08-11 14:30:00,23.63,23.63,23.48,23.6,1446200.0,19.3819,19.3819,19.2588,19.3572,1446200.0
2011-08-11 15:00:00,23.6,23.8,23.59,23.73,2029000.0,19.3572,19.5213,19.349,19.4639,2029000.0
2011-08-11 15:30:00,23.73,23.93,23.55,23.57,3670800.0,19.4639,19.6279,19.3162,19.3326,3670800.0
2011-08-12 09:30:00,24.05,24.11,23.09,23.22,6956400.0,19.7263,19.7756,18.9389,19.0456,6956400.0
2011-08-12 10:00:00,23.21,23.49,23.06,23.44,7315200.0,19.0374,19.267,18.9143,19.226,7315200.0
2011-08-12 10:30:00,23.44,23.58,23.4,23.52,2145200.0,19.226,19.3408,19.1932,19.2916,2145200.0
2011-08-12 11:00:00,23.5,23.55,23.36,23.38,1106000.0,19.2752,19.3162,19.1604,19.1768,1106000.0
2011-08-12 11:30:00,23.38,23.61,23.34,23.59,1372000.0,19.1768,19.3655,19.144,19.349,1372000.0
2011-08-12 12:00:00,23.59,23.63,23.49,23.56,863200.0,19.349,19.3819,19.267,19.3244,863200.0
2011-08-12 12:30:00,23.56,23.59,23.42,23.53,915400.0,19.3244,19.349,19.2096,19.2998,915400.0
2011-08-12 13:00:00,23.54,23.6,23.52,23.59,629800.0,19.308,19.3572,19.2916,19.349,629800.0
2011-08-12 13:30:00,23.59,23.73,23.56,23.73,566800.0,19.349,19.4639,19.3244,19.4639,566800.0
2011-08-12 14:00:00,23.74,23.79,23.47,23.56,2404400.0,19.4721,19.5131,19.2506,19.3244,2404400.0
2011-08-12 14:30:00,23.56,23.59,23.4,23.54,2375000.0,19.3244,19.349,19.1932,19.308,2375000.0
2011-08-12 15:00:00,23.54,23.64,23.54,23.58,969600.0,19.308,19.3901,19.308,19.3408,969600.0
2011-08-12 15:30:00,23.58,23.58,23.47,23.57,2805800.0,19.3408,19.3408,19.2506,19.3326,2805800.0
2011-08-15 09:30:00,23.63,23.82,23.52,23.62,3799800.0,19.3819,19.5377,19.2916,19.3737,3799800.0
2011-08-15 10:00:00,23.62,23.81,23.59,23.8,1187400.0,19.3737,19.5295,19.349,19.5213,1187400.0
2011-08-15 10:30:00,23.8,23.8,23.59,23.61,1764800.0,19.5213,19.5213,19.349,19.3655,1764800.0
2011-08-15 11:00:00,23.61,23.65,23.35,23.42,2776600.0,19.3655,19.3983,19.1522,19.2096,2776600.0
2011-08-15 11:30:00,23.41,23.43,23.35,23.36,3182800.0,19.2014,19.2178,19.1522,19.1604,3182800.0
2011-08-15 12:00:00,23.37,23.49,23.36,23.47,1454600.0,19.1686,19.267,19.1604,19.2506,1454600.0
2011-08-15 12:30:00,23.48,23.58,23.44,23.57,647000.0,19.2588,19.3408,19.226,19.3326,647000.0
2011-08-15 13:00:00,23.57,23.59,23.47,23.55,1162800.0,19.3326,19.349,19.2506,19.3162,1162800.0
2011-08-15 13:30:00,23.55,23.65,23.51,23.64,547600.0,19.3162,19.3983,19.2834,19.3901,547600.0
2011-08-15 14:00:00,23.64,23.77,23.63,23.75,1038000.0,19.3901,19.4967,19.3819,19.4803,1038000.0
2011-08-15 14:30:00,23.75,23.78,23.67,23.77,1031800.0,19.4803,19.5049,19.4147,19.4967,1031800.0
2011-08-15 15:00:00,23.77,23.83,23.75,23.78,1023200.0,19.4967,19.5459,19.4803,19.5049,1023200.0
2011-08-15 15:30:00,23.78,23.92,23.76,23.91,2643400.0,19.5049,19.6197,19.4885,19.6115,2643400.0
2011-08-16 09:30:00,23.6,23.64,23.29,23.38,3792400.0,19.3572,19.3901,19.103,19.1768,3792400.0
2011-08-16 10:00:00,23.36,23.57,23.36,23.55,2293800.0,19.1604,19.3326,19.1604,19.3162,2293800.0
2011-08-16 10:30:00,23.56,23.67,23.47,23.66,1662600.0,19.3244,19.4147,19.2506,19.4065,1662600.0
2011-08-16 11:00:00,23.66,23.66,23.48,23.55,1508000.0,19.4065,19.4065,19.2588,19.3162,1508000.0
2011-08-16 11:30:00,23.55,23.71,23.51,23.66,477200.0,19.3162,19.4475,19.2834,19.4065,477200.0
2011-08-16 12:00:00,23.66,23.76,23.44,23.46,2031600.0,19.4065,19.4885,19.226,19.2424,2031600.0
2011-08-16 12:30:00,23.47,23.51,23.39,23.43,1582400.0,19.2506,19.2834,19.185,19.2178,1582400.0
2011-08-16 13:00:00,23.43,23.43,23.23,23.39,1196400.0,19.2178,19.2178,19.0538,19.185,1196400.0
2011-08-16 13:30:00,23.38,23.55,23.36,23.51,798800.0,19.1768,19.3162,19.1604,19.2834,798800.0
2011-08-16 14:00:00,23.51,23.62,23.49,23.54,670200.0,19.2834,19.3737,19.267,19.308,670200.0
2011-08-16 14:30:00,23.54,23.56,23.46,23.5,755200.0,19.308,19.3244,19.2424,19.2752,755200.0
2011-08-16 15:00:00,23.5,23.75,23.48,23.75,1458000.0,19.2752,19.4803,19.2588,19.4803,1458000.0
2011-08-16 15:30:00,23.75,23.75,23.59,23.63,2348400.0,19.4803,19.4803,19.349,19.3819,2348400.0
2011-08-17 09:30:00,23.75,24.03,23.75,23.89,3267400.0,19.4803,19.7099,19.4803,19.5951,3267400.0
2011-08-17 10:00:00,23.89,23.9,23.76,23.9,1215200.0,19.5951,19.6033,19.4885,19.6033,1215200.0
2011-08-17 10:30:00,23.89,23.9,23.61,23.61,1538400.0,19.5951,19.6033,19.3655,19.3655,1538400.0
2011-08-17 11:00:00,23.61,23.64,23.36,23.38,2837400.0,19.3655,19.3901,19.1604,19.1768,2837400.0
2011-08-17 11:30:00,23.39,23.46,23.13,23.16,2395000.0,19.185,19.2424,18.9717,18.9964,2395000.0
2011-08-17 12:00:00,23.16,23.22,23.02,23.22,2398000.0,18.9964,19.0456,18.8815,19.0456,2398000.0
2011-08-17 12:30:00,23.22,23.29,23.1,23.12,1111600.0,19.0456,19.103,18.9471,18.9635,1111600.0
2011-08-17 13:00:00,23.12,23.18,23.03,23.08,1204600.0,18.9635,19.0128,18.8897,18.9307,1204600.0
2011-08-17 13:30:00,23.07,23.11,23.0,23.07,1147800.0,18.9225,18.9553,18.8651,18.9225,1147800.0
2011-08-17 14:00:00,23.07,23.25,23.07,23.22,1233200.0,18.9225,19.0702,18.9225,19.0456,1233200.0
2011-08-17 14:30:00,23.22,23.26,23.14,23.25,1348000.0,19.0456,19.0784,18.9799,19.0702,1348000.0
2011-08-17 15:00:00,23.25,23.34,23.21,23.32,1321000.0,19.0702,19.144,19.0374,19.1276,1321000.0
2011-08-17 15:30:00,23.32,23.35,23.25,23.34,2708600.0,19.1276,19.1522,19.0702,19.144,2708600.0
2011-08-18 09:30:00,22.6,22.71,22.37,22.44,2063000.0,18.537,18.6273,18.3484,18.4058,2063000.0
2011-08-18 10:00:00,22.45,22.45,22.01,22.39,5787600.0,18.414,18.414,18.0531,18.3648,5787600.0
2011-08-18 10:30:00,22.4,22.41,22.2,22.41,1993800.0,18.373,18.3812,18.2089,18.3812,1993800.0
2011-08-18 11:00:00,22.42,22.45,22.28,22.35,1356600.0,18.3894,18.414,18.2746,18.332,1356600.0
2011-08-18 11:30:00,22.34,22.5,22.33,22.46,1067400.0,18.3238,18.455,18.3156,18.4222,1067400.0
2011-08-18 12:00:00,22.46,22.47,22.35,22.42,899800.0,18.4222,18.4304,18.332,18.3894,899800.0
2011-08-18 12:30:00,22.41,22.42,22.28,22.3,724200.0,18.3812,18.3894,18.2746,18.291,724200.0
2011-08-18 13:00:00,22.3,22.32,22.16,22.19,729600.0,18.291,18.3074,18.1761,18.2007,729600.0
2011-08-18 13:30:00,22.19,22.21,22.05,22.08,1630800.0,18.2007,18.2171,18.0859,18.1105,1630800.0
2011-08-18 14:00:00,22.08,22.29,22.08,22.24,1982400.0,18.1105,18.2828,18.1105,18.2417,1982400.0
2011-08-18 14:30:00,22.24,22.3,22.05,22.05,1989400.0,18.2417,18.291,18.0859,18.0859,1989400.0
2011-08-18 15:00:00,22.05,22.09,21.97,22.08,1744400.0,18.0859,18.1187,18.0203,18.1105,1744400.0
2011-08-18 15:30:00,22.08,22.2,22.0,22.18,4646000.0,18.1105,18.2089,18.0449,18.1925,4646000.0
2011-08-19 09:30:00,22.0,22.48,21.75,22.46,3986200.0,18.0449,18.4386,17.8398,18.4222,3986200.0
2011-08-19 10:00:00,22.46,22.56,22.31,22.54,3910200.0,18.4222,18.5042,18.2992,18.4878,3910200.0
2011-08-19 10:30:00,22.54,22.56,22.27,22.28,1485400.0,18.4878,18.5042,18.2664,18.2746,1485400.0
2011-08-19 11:00:00,22.28,22.33,22.05,22.14,1363200.0,18.2746,18.3156,18.0859,18.1597,1363200.0
2011-08-19 11:30:00,22.14,22.32,22.1,22.32,802200.0,18.1597,18.3074,18.1269,18.3074,802200.0
2011-08-19 12:00:00,22.32,22.33,22.19,22.23,396200.0,18.3074,18.3156,18.2007,18.2335,396200.0
2011-08-19 12:30:00,22.23,22.33,22.23,22.27,585400.0,18.2335,18.3156,18.2335,18.2664,585400.0
2011-08-19 13:00:00,22.27,22.32,22.23,22.25,534800.0,18.2664,18.3074,18.2335,18.2499,534800.0
2011-08-19 13:30:00,22.25,22.26,22.08,22.11,1576600.0,18.2499,18.2582,18.1105,18.1351,1576600.0
2011-08-19 14:00:00,22.11,22.16,21.93,21.98,1296400.0,18.1351,18.1761,17.9875,18.0285,1296400.0
2011-08-19 14:30:00,21.99,22.07,21.86,21.92,960800.0,18.0367,18.1023,17.9301,17.9793,960800.0
2011-08-19 15:00:00,21.92,22.0,21.8,21.95,1642600.0,17.9793,18.0449,17.8808,18.0039,1642600.0
2011-08-19 15:30:00,21.95,21.96,21.85,21.93,3158000.0,18.0039,18.0121,17.9219,17.9875,3158000.0
2011-08-22 09:30:00,22.55,22.55,22.14,22.17,1425000.0,18.496,18.496,18.1597,18.1843,1425000.0
2011-08-22 10:00:00,22.17,22.41,22.11,22.37,1544200.0,18.1843,18.3812,18.1351,18.3484,1544200.0
2011-08-22 10:30:00,22.37,22.43,22.15,22.16,1956400.0,18.3484,18.3976,18.1679,18.1761,1956400.0
2011-08-22 11:00:00,22.16,22.23,22.02,22.12,1971800.0,18.1761,18.2335,18.0613,18.1433,1971800.0
2011-08-22 11:30:00,22.12,22.15,21.9,21.93,1575800.0,18.1433,18.1679,17.9629,17.9875,1575800.0
2011-08-22 12:00:00,21.93,22.17,21.93,22.04,917000.0,17.9875,18.1843,17.9875,18.0777,917000.0
2011-08-22 12:30:00,22.04,22.29,21.99,22.26,970400.0,18.0777,18.2828,18.0367,18.2582,970400.0
2011-08-22 13:00:00,22.25,22.36,22.22,22.23,1495200.0,18.2499,18.3402,18.2253,18.2335,1495200.0
2011-08-22 13:30:00,22.23,22.27,22.08,22.21,1476600.0,18.2335,18.2664,18.1105,18.2171,1476600.0
2011-08-22 14:00:00,22.21,22.28,22.14,22.15,1301000.0,18.2171,18.2746,18.1597,18.1679,1301000.0
2011-08-22 14:30:00,22.15,22.16,22.05,22.05,1193000.0,18.1679,18.1761,18.0859,18.0859,1193000.0
2011-08-22 15:00:00,22.05,22.2,22.05,22.18,1000800.0,18.0859,18.2089,18.0859,18.1925,1000800.0
2011-08-22 15:30:00,22.18,22.21,22.02,22.08,2206200.0,18.1925,18.2171,18.0613,18.1105,2206200.0
2011-08-23 09:30:00,22.12,22.33,21.93,22.24,1322400.0,18.1433,18.3156,17.9875,18.2417,1322400.0
2011-08-23 10:00:00,22.22,22.52,22.22,22.49,2423000.0,18.2253,18.4714,18.2253,18.4468,2423000.0
2011-08-23 10:30:00,22.49,22.54,22.38,22.39,994200.0,18.4468,18.4878,18.3566,18.3648,994200.0
2011-08-23 11:00:00,22.38,22.55,22.38,22.55,1623400.0,18.3566,18.496,18.3566,18.496,1623400.0
2011-08-23 11:30:00,22.55,22.79,22.54,22.79,1182000.0,18.496,18.6929,18.4878,18.6929,1182000.0
2011-08-23 12:00:00,22.79,22.8,22.7,22.74,1098800.0,18.6929,18.7011,18.619,18.6519,1098800.0
2011-08-23 12:30:00,22.74,22.91,22.72,22.86,866000.0,18.6519,18.7913,18.6355,18.7503,866000.0
2011-08-23 13:00:00,22.86,22.92,22.8,22.82,1086200.0,18.7503,18.7995,18.7011,18.7175,1086200.0
2011-08-23 13:30:00,22.82,22.85,22.66,22.75,1586000.0,18.7175,18.7421,18.5862,18.6601,1586000.0
2011-08-23 14:00:00,22.75,22.82,22.66,22.8,1281000.0,18.6601,18.7175,18.5862,18.7011,1281000.0
2011-08-23 14:30:00,22.8,22.98,22.76,22.95,1944600.0,18.7011,18.8487,18.6683,18.8241,1944600.0
2011-08-23 15:00:00,22.96,23.16,22.96,23.01,1879000.0,18.8323,18.9964,18.8323,18.8733,1879000.0
2011-08-23 15:30:00,23.01,23.13,22.98,23.11,3167000.0,18.8733,18.9717,18.8487,18.9553,3167000.0
2011-08-24 09:30:00,23.12,23.39,22.88,23.38,1806000.0,18.9635,19.185,18.7667,19.1768,1806000.0
2011-08-24 10:00:00,23.39,23.6,23.3,23.46,3679400.0,19.185,19.3572,19.1112,19.2424,3679400.0
2011-08-24 10:30:00,23.46,23.47,23.18,23.18,1561400.0,19.2424,19.2506,19.0128,19.0128,1561400.0
2011-08-24 11:00:00,23.18,23.33,23.09,23.25,1196200.0,19.0128,19.1358,18.9389,19.0702,1196200.0
2011-08-24 11:30:00,23.25,23.3,23.1,23.13,549800.0,19.0702,19.1112,18.9471,18.9717,549800.0
2011-08-24 12:00:00,23.13,23.13,22.97,23.06,972200.0,18.9717,18.9717,18.8405,18.9143,972200.0
2011-08-24 12:30:00,23.07,23.21,23.04,23.18,406600.0,18.9225,19.0374,18.8979,19.0128,406600.0
2011-08-24 13:00:00,23.18,23.31,23.14,23.25,493200.0,19.0128,19.1194,18.9799,19.0702,493200.0
2011-08-24 13:30:00,23.26,23.27,23.14,23.25,591800.0,19.0784,19.0866,18.9799,19.0702,591800.0
2011-08-24 14:00:00,23.25,23.27,23.13,23.18,938600.0,19.0702,19.0866,18.9717,19.0128,938600.0
2011-08-24 14:30:00,23.18,23.28,23.16,23.26,564000.0,19.0128,19.0948,18.9964,19.0784,564000.0
2011-08-24 15:00:00,23.26,23.36,23.22,23.31,979200.0,19.0784,19.1604,19.0456,19.1194,979200.0
2011-08-24 15:30:00,23.31,23.43,23.31,23.37,1890600.0,19.1194,19.2178,19.1194,19.1686,1890600.0
2011-08-25 09:30:00,23.46,23.89,23.35,23.39,2900400.0,19.2424,19.5951,19.1522,19.185,2900400.0
2011-08-25 10:00:00,23.41,23.42,23.14,23.23,2231800.0,19.2014,19.2096,18.9799,19.0538,2231800.0
2011-08-25 10:30:00,23.23,23.29,22.96,23.04,2117400.0,19.0538,19.103,18.8323,18.8979,2117400.0
2011-08-25 11:00:00,23.04,23.25,23.02,23.2,499600.0,18.8979,19.0702,18.8815,19.0292,499600.0
2011-08-25 11:30:00,23.2,23.22,23.06,23.15,276600.0,19.0292,19.0456,18.9143,18.9881,276600.0
2011-08-25 12:00:00,23.15,23.18,23.03,23.09,251800.0,18.9881,19.0128,18.8897,18.9389,251800.0
2011-08-25 12:30:00,23.08,23.08,22.86,22.95,975800.0,18.9307,18.9307,18.7503,18.8241,975800.0
2011-08-25 13:00:00,22.95,23.09,22.92,23.08,469200.0,18.8241,18.9389,18.7995,18.9307,469200.0
2011-08-25 13:30:00,23.08,23.11,22.99,23.09,388400.0,18.9307,18.9553,18.8569,18.9389,388400.0
2011-08-25 14:00:00,23.09,23.11,23.0,23.06,401200.0,18.9389,18.9553,18.8651,18.9143,401200.0
2011-08-25 14:30:00,23.07,23.12,22.95,22.95,542200.0,18.9225,18.9635,18.8241,18.8241,542200.0
2011-08-25 15:00:00,22.95,23.13,22.92,23.02,783000.0,18.8241,18.9717,18.7995,18.8815,783000.0
2011-08-25 15:30:00,23.01,23.05,22.82,22.87,2728000.0,18.8733,18.9061,18.7175,18.7585,2728000.0
2011-08-26 09:30:00,22.75,22.93,22.57,22.78,1712600.0,18.6601,18.8077,18.5124,18.6847,1712600.0
2011-08-26 10:00:00,22.78,23.13,22.45,23.07,3446000.0,18.6847,18.9717,18.414,18.9225,3446000.0
2011-08-26 10:30:00,23.07,23.31,22.88,23.0,2457800.0,18.9225,19.1194,18.7667,18.8651,2457800.0
2011-08-26 11:00:00,22.99,23.41,22.95,23.22,1695000.0,18.8569,19.2014,18.8241,19.0456,1695000.0
2011-08-26 11:30:00,23.21,23.34,23.18,23.27,1593800.0,19.0374,19.144,19.0128,19.0866,1593800.0
2011-08-26 12:00:00,23.28,23.47,23.28,23.47,1191800.0,19.0948,19.2506,19.0948,19.2506,1191800.0
2011-08-26 12:30:00,23.47,23.49,23.28,23.33,1261400.0,19.2506,19.267,19.0948,19.1358,1261400.0
2011-08-26 13:00:00,23.33,23.47,23.28,23.46,515000.0,19.1358,19.2506,19.0948,19.2424,515000.0
2011-08-26 13:30:00,23.46,23.65,23.44,23.65,2225600.0,19.2424,19.3983,19.226,19.3983,2225600.0
2011-08-26 14:00:00,23.65,23.68,23.45,23.47,677600.0,19.3983,19.4229,19.2342,19.2506,677600.0
2011-08-26 14:30:00,23.47,23.64,23.42,23.58,1294600.0,19.2506,19.3901,19.2096,19.3408,1294600.0
2011-08-26 15:00:00,23.59,23.59,23.34,23.4,1688400.0,19.349,19.349,19.144,19.1932,1688400.0
2011-08-26 15:30:00,23.4,23.56,23.38,23.53,2779800.0,19.1932,19.3244,19.1768,19.2998,2779800.0
2011-08-29 09:30:00,23.81,24.05,23.75,23.96,1580200.0,19.5295,19.7263,19.4803,19.6525,1580200.0
2011-08-29 10:00:00,23.96,24.08,23.88,24.03,1575200.0,19.6525,19.751,19.5869,19.7099,1575200.0
2011-08-29 10:30:00,24.04,24.1,24.0,24.04,1158000.0,19.7181,19.7674,19.6853,19.7181,1158000.0
2011-08-29 11:00:00,24.03,24.05,23.95,24.04,397600.0,19.7099,19.7263,19.6443,19.7181,397600.0
2011-08-29 11:30:00,24.04,24.18,24.02,24.15,398400.0,19.7181,19.833,19.7017,19.8084,398400.0
2011-08-29 12:00:00,24.15,24.24,24.15,24.22,425000.0,19.8084,19.8822,19.8084,19.8658,425000.0
2011-08-29 12:30:00,24.23,24.3,24.2,24.26,526800.0,19.874,19.9314,19.8494,19.8986,526800.0
2011-08-29 13:00:00,24.25,24.32,24.25,24.29,301200.0,19.8904,19.9478,19.8904,19.9232,301200.0
2011-08-29 13:30:00,24.29,24.29,24.22,24.23,280600.0,19.9232,19.9232,19.8658,19.874,280600.0
2011-08-29 14:00:00,24.23,24.31,24.22,24.3,450200.0,19.874,19.9396,19.8658,19.9314,450200.0
2011-08-29 14:30:00,24.31,24.36,24.3,24.32,594800.0,19.9396,19.9806,19.9314,19.9478,594800.0
2011-08-29 15:00:00,24.33,24.43,24.3,24.42,936000.0,19.956,20.038,19.9314,20.0298,936000.0
2011-08-29 15:30:00,24.42,24.53,24.42,24.52,2921600.0,20.0298,20.1201,20.0298,20.1119,2921600.0
2011-08-30 09:30:00,24.33,24.56,24.32,24.45,1762800.0,19.956,20.1447,19.9478,20.0544,1762800.0
2011-08-30 10:00:00,24.45,24.47,24.11,24.41,3164600.0,20.0544,20.0708,19.7756,20.0216,3164600.0
2011-08-30 10:30:00,24.41,24.52,24.38,24.45,1290000.0,20.0216,20.1119,19.997,20.0544,1290000.0
2011-08-30 11:00:00,24.45,24.65,24.45,24.61,1411400.0,20.0544,20.2185,20.0544,20.1857,1411400.0
2011-08-30 11:30:00,24.61,24.81,24.6,24.76,1628400.0,20.1857,20.3497,20.1775,20.3087,1628400.0
2011-08-30 12:00:00,24.76,24.78,24.62,24.63,1099200.0,20.3087,20.3251,20.1939,20.2021,1099200.0
2011-08-30 12:30:00,24.63,24.66,24.36,24.4,1581000.0,20.2021,20.2267,19.9806,20.0134,1581000.0
2011-08-30 13:00:00,24.4,24.48,24.32,24.43,1303800.0,20.0134,20.079,19.9478,20.038,1303800.0
2011-08-30 13:30:00,24.43,24.5,24.35,24.43,428000.0,20.038,20.0954,19.9724,20.038,428000.0
2011-08-30 14:00:00,24.43,24.61,24.39,24.61,798000.0,20.038,20.1857,20.0052,20.1857,798000.0
2011-08-30 14:30:00,24.61,24.64,24.54,24.64,894600.0,20.1857,20.2103,20.1283,20.2103,894600.0
2011-08-30 15:00:00,24.63,24.68,24.58,24.68,1262600.0,20.2021,20.2431,20.1611,20.2431,1262600.0
2011-08-30 15:30:00,24.68,24.78,24.61,24.61,2781000.0,20.2431,20.3251,20.1857,20.1857,2781000.0
2011-08-31 09:30:00,24.81,25.25,24.76,25.02,4131200.0,20.3497,20.7106,20.3087,20.522,4131200.0
2011-08-31 10:00:00,25.02,25.22,25.02,25.19,2613200.0,20.522,20.686,20.522,20.6614,2613200.0
2011-08-31 10:30:00,25.18,25.22,25.02,25.04,1425800.0,20.6532,20.686,20.522,20.5384,1425800.0
2011-08-31 11:00:00,25.04,25.13,24.93,24.98,1314200.0,20.5384,20.6122,20.4481,20.4892,1314200.0
2011-08-31 11:30:00,24.98,25.09,24.89,24.91,1059200.0,20.4892,20.5794,20.4153,20.4317,1059200.0
2011-08-31 12:00:00,24.91,25.07,24.91,25.03,696600.0,20.4317,20.563,20.4317,20.5302,696600.0
2011-08-31 12:30:00,25.02,25.11,24.99,25.1,477600.0,20.522,20.5958,20.4974,20.5876,477600.0
2011-08-31 13:00:00,25.1,25.14,24.97,25.01,809400.0,20.5876,20.6204,20.481,20.5138,809400.0
2011-08-31 13:30:00,25.01,25.05,24.83,24.86,661600.0,20.5138,20.5466,20.3661,20.3907,661600.0
2011-08-31 14:00:00,24.86,24.87,24.73,24.8,1639000.0,20.3907,20.3989,20.2841,20.3415,1639000.0
2011-08-31 14:30:00,24.8,24.81,24.6,24.68,1066400.0,20.3415,20.3497,20.1775,20.2431,1066400.0
2011-08-31 15:00:00,24.67,24.81,24.59,24.68,1245400.0,20.2349,20.3497,20.1693,20.2431,1245400.0
2011-08-31 15:30:00,24.68,24.86,24.67,24.81,2675000.0,20.2431,20.3907,20.2349,20.3497,2675000.0
2011-09-01 09:30:00,24.8,24.9,24.64,24.81,1112400.0,20.3415,20.4235,20.2103,20.3497,1112400.0
2011-09-01 10:00:00,24.81,25.09,24.73,24.76,2693600.0,20.3497,20.5794,20.2841,20.3087,2693600.0
2011-09-01 10:30:00,24.77,24.84,24.59,24.67,2447600.0,20.3169,20.3743,20.1693,20.2349,2447600.0
2011-09-01 11:00:00,24.67,24.74,24.63,24.73,818600.0,20.2349,20.2923,20.2021,20.2841,818600.0
2011-09-01 11:30:00,24.72,24.86,24.67,24.83,1324600.0,20.2759,20.3907,20.2349,20.3661,1324600.0
2011-09-01 12:00:00,24.83,24.84,24.65,24.79,877200.0,20.3661,20.3743,20.2185,20.3333,877200.0
2011-09-01 12:30:00,24.8,24.82,24.61,24.63,499400.0,20.3415,20.3579,20.1857,20.2021,499400.0
2011-09-01 13:00:00,24.62,24.63,24.5,24.57,771800.0,20.1939,20.2021,20.0954,20.1529,771800.0
2011-09-01 13:30:00,24.57,24.57,24.38,24.39,885000.0,20.1529,20.1529,19.997,20.0052,885000.0
2011-09-01 14:00:00,24.4,24.42,24.29,24.34,1252000.0,20.0134,20.0298,19.9232,19.9642,1252000.0
2011-09-01 14:30:00,24.35,24.45,24.33,24.34,1282400.0,19.9724,20.0544,19.956,19.9642,1282400.0
2011-09-01 15:00:00,24.33,24.34,24.23,24.29,2315400.0,19.956,19.9642,19.874,19.9232,2315400.0
2011-09-01 15:30:00,24.28,24.29,24.18,24.24,3495400.0,19.915,19.9232,19.833,19.8822,3495400.0
2011-09-02 09:30:00,23.93,23.93,23.43,23.75,2665400.0,19.6279,19.6279,19.2178,19.4803,2665400.0
2011-09-02 10:00:00,23.75,23.88,23.64,23.64,2077400.0,19.4803,19.5869,19.3901,19.3901,2077400.0
2011-09-02 10:30:00,23.65,23.65,23.52,23.58,1993000.0,19.3983,19.3983,19.2916,19.3408,1993000.0
2011-09-02 11:00:00,23.57,23.75,23.53,23.71,697000.0,19.3326,19.4803,19.2998,19.4475,697000.0
2011-09-02 11:30:00,23.71,23.76,23.68,23.71,362000.0,19.4475,19.4885,19.4229,19.4475,362000.0
2011-09-02 12:00:00,23.71,23.76,23.68,23.7,208800.0,19.4475,19.4885,19.4229,19.4393,208800.0
2011-09-02 12:30:00,23.7,23.7,23.65,23.67,436200.0,19.4393,19.4393,19.3983,19.4147,436200.0
2011-09-02 13:00:00,23.67,23.69,23.56,23.59,274200.0,19.4147,19.4311,19.3244,19.349,274200.0
2011-09-02 13:30:00,23.59,23.65,23.53,23.6,473000.0,19.349,19.3983,19.2998,19.3572,473000.0
2011-09-02 14:00:00,23.6,23.61,23.46,23.49,1032600.0,19.3572,19.3655,19.2424,19.267,1032600.0
2011-09-02 14:30:00,23.49,23.5,23.4,23.43,1118400.0,19.267,19.2752,19.1932,19.2178,1118400.0
2011-09-02 15:00:00,23.43,23.47,23.38,23.46,1325200.0,19.2178,19.2506,19.1768,19.2424,1325200.0
2011-09-02 15:30:00,23.46,23.56,23.45,23.45,3302200.0,19.2424,19.3244,19.2342,19.2342,3302200.0
2011-09-06 09:30:00,22.71,23.09,22.67,23.03,2603400.0,18.6273,18.9389,18.5944,18.8897,2603400.0
2011-09-06 10:00:00,23.03,23.21,22.8,22.81,2738000.0,18.8897,19.0374,18.7011,18.7093,2738000.0
2011-09-06 10:30:00,22.8,23.04,22.77,23.04,3495800.0,18.7011,18.8979,18.6765,18.8979,3495800.0
2011-09-06 11:00:00,23.04,23.25,23.0,23.24,2171600.0,18.8979,19.0702,18.8651,19.062,2171600.0
2011-09-06 11:30:00,23.24,23.32,23.09,23.15,2004400.0,19.062,19.1276,18.9389,18.9881,2004400.0
2011-09-06 12:00:00,23.15,23.27,23.13,23.22,706800.0,18.9881,19.0866,18.9717,19.0456,706800.0
2011-09-06 12:30:00,23.22,23.24,23.17,23.22,493800.0,19.0456,19.062,19.0046,19.0456,493800.0
2011-09-06 13:00:00,23.22,23.33,23.2,23.25,777000.0,19.0456,19.1358,19.0292,19.0702,777000.0
2011-09-06 13:30:00,23.25,23.41,23.2,23.36,579000.0,19.0702,19.2014,19.0292,19.1604,579000.0
2011-09-06 14:00:00,23.36,23.54,23.32,23.51,1028400.0,19.1604,19.308,19.1276,19.2834,1028400.0
2011-09-06 14:30:00,23.51,23.51,23.33,23.35,999800.0,19.2834,19.2834,19.1358,19.1522,999800.0
2011-09-06 15:00:00,23.35,23.36,23.21,23.31,1351400.0,19.1522,19.1604,19.0374,19.1194,1351400.0
2011-09-06 15:30:00,23.31,23.58,23.25,23.55,3312600.0,19.1194,19.3408,19.0702,19.3162,3312600.0
2011-09-07 09:30:00,23.93,24.12,23.8,24.1,3720000.0,19.6279,19.7838,19.5213,19.7674,3720000.0
2011-09-07 10:00:00,24.1,24.39,24.06,24.25,3120400.0,19.7674,20.0052,19.7346,19.8904,3120400.0
2011-09-07 10:30:00,24.25,24.29,24.17,24.2,2045000.0,19.8904,19.9232,19.8248,19.8494,2045000.0
2011-09-07 11:00:00,24.2,24.33,24.18,24.32,1374000.0,19.8494,19.956,19.833,19.9478,1374000.0
2011-09-07 11:30:00,24.32,24.35,24.26,24.3,920200.0,19.9478,19.9724,19.8986,19.9314,920200.0
2011-09-07 12:00:00,24.3,24.32,24.25,24.28,527800.0,19.9314,19.9478,19.8904,19.915,527800.0
2011-09-07 12:30:00,24.28,24.33,24.27,24.3,518400.0,19.915,19.956,19.9068,19.9314,518400.0
2011-09-07 13:00:00,24.29,24.42,24.29,24.42,1127200.0,19.9232,20.0298,19.9232,20.0298,1127200.0
2011-09-07 13:30:00,24.42,24.42,24.28,24.34,605000.0,20.0298,20.0298,19.915,19.9642,605000.0
2011-09-07 14:00:00,24.34,24.49,24.32,24.46,2116800.0,19.9642,20.0872,19.9478,20.0626,2116800.0
2011-09-07 14:30:00,24.46,24.52,24.44,24.51,1030400.0,20.0626,20.1119,20.0462,20.1037,1030400.0
2011-09-07 15:00:00,24.51,24.52,24.43,24.47,1366400.0,20.1037,20.1119,20.038,20.0708,1366400.0
2011-09-07 15:30:00,24.47,24.56,24.41,24.55,4485600.0,20.0708,20.1447,20.0216,20.1365,4485600.0
2011-09-08 09:30:00,24.34,24.56,24.22,24.39,3527800.0,19.9642,20.1447,19.8658,20.0052,3527800.0
2011-09-08 10:00:00,24.4,24.53,24.3,24.48,1421200.0,20.0134,20.1201,19.9314,20.079,1421200.0
2011-09-08 10:30:00,24.47,24.58,24.45,24.57,938600.0,20.0708,20.1611,20.0544,20.1529,938600.0
2011-09-08 11:00:00,24.57,24.61,24.52,24.52,1253800.0,20.1529,20.1857,20.1119,20.1119,1253800.0
2011-09-08 11:30:00,24.52,24.56,24.35,24.39,1140600.0,20.1119,20.1447,19.9724,20.0052,1140600.0
2011-09-08 12:00:00,24.38,24.42,24.33,24.35,1026600.0,19.997,20.0298,19.956,19.9724,1026600.0
2011-09-08 12:30:00,24.35,24.4,24.27,24.39,997400.0,19.9724,20.0134,19.9068,20.0052,997400.0
2011-09-08 13:00:00,24.39,24.4,24.31,24.36,487400.0,20.0052,20.0134,19.9396,19.9806,487400.0
2011-09-08 13:30:00,24.37,24.44,24.14,24.2,1802600.0,19.9888,20.0462,19.8002,19.8494,1802600.0
2011-09-08 14:00:00,24.2,24.25,24.0,24.06,1992200.0,19.8494,19.8904,19.6853,19.7346,1992200.0
2011-09-08 14:30:00,24.06,24.16,24.04,24.09,1612200.0,19.7346,19.8166,19.7181,19.7592,1612200.0
2011-09-08 15:00:00,24.09,24.12,23.92,24.12,1964400.0,19.7592,19.7838,19.6197,19.7838,1964400.0
2011-09-08 15:30:00,24.11,24.17,24.04,24.04,2178800.0,19.7756,19.8248,19.7181,19.7181,2178800.0
2011-09-09 09:30:00,23.78,23.93,23.54,23.75,2896000.0,19.5049,19.6279,19.308,19.4803,2896000.0
2011-09-09 10:00:00,23.77,23.98,23.75,23.97,1056400.0,19.4967,19.6689,19.4803,19.6607,1056400.0
2011-09-09 10:30:00,23.98,24.0,23.84,23.92,1150400.0,19.6689,19.6853,19.5541,19.6197,1150400.0
2011-09-09 11:00:00,23.92,24.1,23.64,23.65,3198200.0,19.6197,19.7674,19.3901,19.3983,3198200.0
2011-09-09 11:30:00,23.65,23.8,23.51,23.56,1626200.0,19.3983,19.5213,19.2834,19.3244,1626200.0
2011-09-09 12:00:00,23.57,23.58,23.41,23.52,1401000.0,19.3326,19.3408,19.2014,19.2916,1401000.0
2011-09-09 12:30:00,23.53,23.64,23.41,23.6,1061800.0,19.2998,19.3901,19.2014,19.3572,1061800.0
2011-09-09 13:00:00,23.61,23.69,23.5,23.62,855800.0,19.3655,19.4311,19.2752,19.3737,855800.0
2011-09-09 13:30:00,23.63,23.63,23.5,23.54,576400.0,19.3819,19.3819,19.2752,19.308,576400.0
2011-09-09 14:00:00,23.54,23.58,23.46,23.46,961600.0,19.308,19.3408,19.2424,19.2424,961600.0
2011-09-09 14:30:00,23.47,23.56,23.41,23.44,1159600.0,19.2506,19.3244,19.2014,19.226,1159600.0
2011-09-09 15:00:00,23.44,23.53,23.4,23.46,1304600.0,19.226,19.2998,19.1932,19.2424,1304600.0
2011-09-09 15:30:00,23.46,23.69,23.46,23.61,4754800.0,19.2424,19.4311,19.2424,19.3655,4754800.0
2011-09-12 09:30:00,23.26,23.78,23.24,23.7,1982200.0,19.0784,19.5049,19.062,19.4393,1982200.0
2011-09-12 10:00:00,23.71,23.85,23.46,23.46,1765400.0,19.4475,19.5623,19.2424,19.2424,1765400.0
2011-09-12 10:30:00,23.47,23.55,23.36,23.36,998200.0,19.2506,19.3162,19.1604,19.1604,998200.0
2011-09-12 11:00:00,23.36,23.6,23.35,23.58,715000.0,19.1604,19.3572,19.1522,19.3408,715000.0
2011-09-12 11:30:00,23.58,23.68,23.55,23.59,1672600.0,19.3408,19.4229,19.3162,19.349,1672600.0
2011-09-12 12:00:00,23.59,23.71,23.59,23.71,1317600.0,19.349,19.4475,19.349,19.4475,1317600.0
2011-09-12 12:30:00,23.71,23.71,23.55,23.64,1207800.0,19.4475,19.4475,19.3162,19.3901,1207800.0
2011-09-12 13:00:00,23.64,23.7,23.55,23.55,847800.0,19.3901,19.4393,19.3162,19.3162,847800.0
2011-09-12 13:30:00,23.55,23.55,23.36,23.5,1856200.0,19.3162,19.3162,19.1604,19.2752,1856200.0
2011-09-12 14:00:00,23.5,23.5,23.34,23.48,1947200.0,19.2752,19.2752,19.144,19.2588,1947200.0
2011-09-12 14:30:00,23.48,23.77,23.46,23.54,2309600.0,19.2588,19.4967,19.2424,19.308,2309600.0
2011-09-12 15:00:00,23.55,23.68,23.48,23.65,1575400.0,19.3162,19.4229,19.2588,19.3983,1575400.0
2011-09-12 15:30:00,23.65,23.96,23.64,23.96,2869800.0,19.3983,19.6525,19.3901,19.6525,2869800.0
2011-09-13 09:30:00,24.02,24.33,23.8,24.27,1698400.0,19.7017,19.956,19.5213,19.9068,1698400.0
2011-09-13 10:00:00,24.28,24.5,24.27,24.38,4136600.0,19.915,20.0954,19.9068,19.997,4136600.0
2011-09-13 10:30:00,24.38,24.44,24.21,24.27,1758400.0,19.997,20.0462,19.8576,19.9068,1758400.0
2011-09-13 11:00:00,24.27,24.31,24.11,24.16,1460800.0,19.9068,19.9396,19.7756,19.8166,1460800.0
2011-09-13 11:30:00,24.16,24.24,24.11,24.16,1012000.0,19.8166,19.8822,19.7756,19.8166,1012000.0
2011-09-13 12:00:00,24.16,24.27,24.04,24.25,822800.0,19.8166,19.9068,19.7181,19.8904,822800.0
2011-09-13 12:30:00,24.25,24.3,24.21,24.28,649600.0,19.8904,19.9314,19.8576,19.915,649600.0
2011-09-13 13:00:00,24.28,24.34,24.26,24.3,607600.0,19.915,19.9642,19.8986,19.9314,607600.0
2011-09-13 13:30:00,24.3,24.4,24.23,24.33,689200.0,19.9314,20.0134,19.874,19.956,689200.0
2011-09-13 14:00:00,24.33,24.46,24.29,24.46,824200.0,19.956,20.0626,19.9232,20.0626,824200.0
2011-09-13 14:30:00,24.46,24.47,24.27,24.33,1061200.0,20.0626,20.0708,19.9068,19.956,1061200.0
2011-09-13 15:00:00,24.33,24.37,24.13,24.28,1969000.0,19.956,19.9888,19.792,19.915,1969000.0
2011-09-13 15:30:00,24.28,24.41,24.28,24.34,3000600.0,19.915,20.0216,19.915,19.9642,3000600.0
2011-09-14 09:30:00,24.52,24.66,24.4,24.48,2945000.0,20.1119,20.2267,20.0134,20.079,2945000.0
2011-09-14 10:00:00,24.48,24.55,24.14,24.31,4136200.0,20.079,20.1365,19.8002,19.9396,4136200.0
2011-09-14 10:30:00,24.31,24.4,24.24,24.34,1449400.0,19.9396,20.0134,19.8822,19.9642,1449400.0
2011-09-14 11:00:00,24.34,24.53,24.29,24.52,892000.0,19.9642,20.1201,19.9232,20.1119,892000.0
2011-09-14 11:30:00,24.52,24.61,24.49,24.61,775400.0,20.1119,20.1857,20.0872,20.1857,775400.0
2011-09-14 12:00:00,24.61,24.62,24.53,24.6,550400.0,20.1857,20.1939,20.1201,20.1775,550400.0
2011-09-14 12:30:00,24.6,24.68,24.54,24.58,599800.0,20.1775,20.2431,20.1283,20.1611,599800.0
2011-09-14 13:00:00,24.58,24.63,24.56,24.63,519600.0,20.1611,20.2021,20.1447,20.2021,519600.0
2011-09-14 13:30:00,24.63,24.77,24.62,24.66,755400.0,20.2021,20.3169,20.1939,20.2267,755400.0
2011-09-14 14:00:00,24.67,24.84,24.66,24.78,1046800.0,20.2349,20.3743,20.2267,20.3251,1046800.0
2011-09-14 14:30:00,24.78,24.89,24.75,24.88,782200.0,20.3251,20.4153,20.3005,20.4071,782200.0
2011-09-14 15:00:00,24.88,25.05,24.88,25.0,2113600.0,20.4071,20.5466,20.4071,20.5056,2113600.0
2011-09-14 15:30:00,25.0,25.05,24.73,24.75,5278000.0,20.5056,20.5466,20.2841,20.3005,5278000.0
2011-09-15 09:30:00,24.97,25.12,24.77,24.83,1307000.0,20.481,20.604,20.3169,20.3661,1307000.0
2011-09-15 10:00:00,24.84,25.01,24.75,24.79,2399400.0,20.3743,20.5138,20.3005,20.3333,2399400.0
2011-09-15 10:30:00,24.79,24.79,24.66,24.7,1515000.0,20.3333,20.3333,20.2267,20.2595,1515000.0
2011-09-15 11:00:00,24.7,24.87,24.62,24.87,1157800.0,20.2595,20.3989,20.1939,20.3989,1157800.0
2011-09-15 11:30:00,24.86,24.98,24.86,24.92,737400.0,20.3907,20.4892,20.3907,20.4399,737400.0
2011-09-15 12:00:00,24.92,24.97,24.87,24.92,821800.0,20.4399,20.481,20.3989,20.4399,821800.0
2011-09-15 12:30:00,24.92,25.0,24.91,24.96,791000.0,20.4399,20.5056,20.4317,20.4728,791000.0
2011-09-15 13:00:00,24.96,24.99,24.91,24.91,984000.0,20.4728,20.4974,20.4317,20.4317,984000.0
2011-09-15 13:30:00,24.91,24.96,24.86,24.95,755000.0,20.4317,20.4728,20.3907,20.4645,755000.0
2011-09-15 14:00:00,24.96,25.07,24.96,25.01,1025800.0,20.4728,20.563,20.4728,20.5138,1025800.0
2011-09-15 14:30:00,25.02,25.07,25.0,25.0,1514400.0,20.522,20.563,20.5056,20.5056,1514400.0
2011-09-15 15:00:00,25.0,25.04,24.82,24.85,2592200.0,20.5056,20.5384,20.3579,20.3825,2592200.0
2011-09-15 15:30:00,24.85,25.0,24.84,24.95,4635800.0,20.3825,20.5056,20.3743,20.4645,4635800.0
2011-09-16 09:30:00,24.81,25.24,24.81,25.05,3180600.0,20.3901,20.7435,20.3901,20.5874,3180600.0
2011-09-16 10:00:00,25.04,25.19,24.97,24.99,2192600.0,20.5791,20.7024,20.5216,20.5381,2192600.0
2011-09-16 10:30:00,24.99,25.1,24.87,24.93,1606000.0,20.5381,20.6285,20.4394,20.4887,1606000.0
2011-09-16 11:00:00,24.93,25.04,24.93,24.98,857000.0,20.4887,20.5791,20.4887,20.5298,857000.0
2011-09-16 11:30:00,24.98,25.18,24.92,25.11,1335200.0,20.5298,20.6942,20.4805,20.6367,1335200.0
2011-09-16 12:00:00,25.11,25.15,25.07,25.09,473600.0,20.6367,20.6696,20.6038,20.6202,473600.0
2011-09-16 12:30:00,25.1,25.15,25.07,25.07,420400.0,20.6285,20.6696,20.6038,20.6038,420400.0
2011-09-16 13:00:00,25.07,25.07,24.97,25.0,449800.0,20.6038,20.6038,20.5216,20.5463,449800.0
2011-09-16 13:30:00,25.0,25.0,24.86,24.93,419800.0,20.5463,20.5463,20.4312,20.4887,419800.0
2011-09-16 14:00:00,24.93,25.0,24.93,24.95,942400.0,20.4887,20.5463,20.4887,20.5052,942400.0
2011-09-16 14:30:00,24.96,25.06,24.95,25.04,1805400.0,20.5134,20.5956,20.5052,20.5791,1805400.0
2011-09-16 15:00:00,25.04,25.04,24.93,24.93,2643200.0,20.5791,20.5791,20.4887,20.4887,2643200.0
2011-09-16 15:30:00,24.93,25.06,24.92,25.04,6710600.0,20.4887,20.5956,20.4805,20.5791,6710600.0
2011-09-19 09:30:00,24.74,24.74,24.34,24.34,2301000.0,20.3326,20.3326,20.0039,20.0039,2301000.0
2011-09-19 10:00:00,24.35,24.61,24.34,24.54,2520200.0,20.0121,20.2258,20.0039,20.1682,2520200.0
2011-09-19 10:30:00,24.53,24.65,24.47,24.48,2809600.0,20.16,20.2586,20.1107,20.1189,2809600.0
2011-09-19 11:00:00,24.48,24.63,24.48,24.55,1280600.0,20.1189,20.2422,20.1189,20.1764,1280600.0
2011-09-19 11:30:00,24.55,24.76,24.52,24.6,696800.0,20.1764,20.349,20.1518,20.2175,696800.0
2011-09-19 12:00:00,24.61,24.66,24.5,24.52,710600.0,20.2258,20.2668,20.1353,20.1518,710600.0
2011-09-19 12:30:00,24.52,24.56,24.46,24.5,379200.0,20.1518,20.1847,20.1025,20.1353,379200.0
2011-09-19 13:00:00,24.5,24.61,24.47,24.59,830600.0,20.1353,20.2258,20.1107,20.2093,830600.0
2011-09-19 13:30:00,24.59,24.65,24.56,24.63,209600.0,20.2093,20.2586,20.1847,20.2422,209600.0
2011-09-19 14:00:00,24.63,24.69,24.56,24.67,652400.0,20.2422,20.2915,20.1847,20.2751,652400.0
2011-09-19 14:30:00,24.67,24.83,24.66,24.71,936400.0,20.2751,20.4066,20.2668,20.3079,936400.0
2011-09-19 15:00:00,24.71,25.02,24.68,25.0,1792000.0,20.3079,20.5627,20.2833,20.5463,1792000.0
2011-09-19 15:30:00,25.0,25.14,24.92,24.93,2858800.0,20.5463,20.6613,20.4805,20.4887,2858800.0
2011-09-20 09:30:00,24.87,25.14,24.75,24.89,1593600.0,20.4394,20.6613,20.3408,20.4559,1593600.0
2011-09-20 10:00:00,24.89,25.09,24.81,25.06,1000600.0,20.4559,20.6202,20.3901,20.5956,1000600.0
2011-09-20 10:30:00,25.06,25.21,25.04,25.16,1434400.0,20.5956,20.7189,20.5791,20.6778,1434400.0
2011-09-20 11:00:00,25.16,25.22,25.13,25.17,825600.0,20.6778,20.7271,20.6531,20.686,825600.0
2011-09-20 11:30:00,25.17,25.18,25.04,25.13,572200.0,20.686,20.6942,20.5791,20.6531,572200.0
2011-09-20 12:00:00,25.13,25.13,24.98,25.03,426400.0,20.6531,20.6531,20.5298,20.5709,426400.0
2011-09-20 12:30:00,25.03,25.04,24.91,25.0,394400.0,20.5709,20.5791,20.4723,20.5463,394400.0
2011-09-20 13:00:00,25.0,25.07,24.98,25.02,501200.0,20.5463,20.6038,20.5298,20.5627,501200.0
2011-09-20 13:30:00,25.02,25.03,24.92,24.99,958400.0,20.5627,20.5709,20.4805,20.5381,958400.0
2011-09-20 14:00:00,24.99,25.04,24.93,24.97,927000.0,20.5381,20.5791,20.4887,20.5216,927000.0
2011-09-20 14:30:00,24.97,25.0,24.76,24.8,833800.0,20.5216,20.5463,20.349,20.3819,833800.0
2011-09-20 15:00:00,24.8,24.84,24.55,24.57,1066200.0,20.3819,20.4148,20.1764,20.1929,1066200.0
2011-09-20 15:30:00,24.55,24.65,24.47,24.49,2004400.0,20.1764,20.2586,20.1107,20.1271,2004400.0
2011-09-21 09:30:00,24.52,24.64,24.41,24.61,1339800.0,20.1518,20.2504,20.0614,20.2258,1339800.0
2011-09-21 10:00:00,24.61,24.72,24.45,24.47,1147000.0,20.2258,20.3162,20.0943,20.1107,1147000.0
2011-09-21 10:30:00,24.48,24.5,24.13,24.18,2048800.0,20.1189,20.1353,19.8313,19.8724,2048800.0
2011-09-21 11:00:00,24.18,24.31,24.18,24.28,931000.0,19.8724,19.9792,19.8724,19.9545,931000.0
2011-09-21 11:30:00,24.28,24.43,24.28,24.36,491400.0,19.9545,20.0778,19.9545,20.0203,491400.0
2011-09-21 12:00:00,24.36,24.39,24.25,24.28,1015000.0,20.0203,20.0449,19.9299,19.9545,1015000.0
2011-09-21 12:30:00,24.28,24.43,24.25,24.32,530600.0,19.9545,20.0778,19.9299,19.9874,530600.0
2011-09-21 13:00:00,24.31,24.39,24.28,24.35,524000.0,19.9792,20.0449,19.9545,20.0121,524000.0
2011-09-21 13:30:00,24.35,24.38,24.31,24.31,555200.0,20.0121,20.0367,19.9792,19.9792,555200.0
2011-09-21 14:00:00,24.31,24.5,24.12,24.16,1625000.0,19.9792,20.1353,19.823,19.8559,1625000.0
2011-09-21 14:30:00,24.17,24.27,23.99,24.11,1318200.0,19.8641,19.9463,19.7162,19.8148,1318200.0
2011-09-21 15:00:00,24.1,24.24,24.05,24.08,1939800.0,19.8066,19.9217,19.7655,19.7902,1939800.0
2011-09-21 15:30:00,24.08,24.1,23.64,23.64,2672200.0,19.7902,19.8066,19.4286,19.4286,2672200.0
2011-09-22 09:30:00,22.99,23.25,22.79,22.85,2828400.0,18.8944,19.108,18.73,18.7793,2828400.0
2011-09-22 10:00:00,22.86,23.55,22.85,23.26,6247800.0,18.7875,19.3546,18.7793,19.1163,6247800.0
2011-09-22 10:30:00,23.26,23.4,23.16,23.16,3940000.0,19.1163,19.2313,19.0341,19.0341,3940000.0
2011-09-22 11:00:00,23.16,23.24,23.09,23.13,3315400.0,19.0341,19.0998,18.9765,19.0094,3315400.0
2011-09-22 11:30:00,23.13,23.25,23.07,23.07,1565200.0,19.0094,19.108,18.9601,18.9601,1565200.0
2011-09-22 12:00:00,23.07,23.11,23.0,23.07,1563800.0,18.9601,18.993,18.9026,18.9601,1563800.0
2011-09-22 12:30:00,23.07,23.29,23.06,23.27,1145000.0,18.9601,19.1409,18.9519,19.1245,1145000.0
2011-09-22 13:00:00,23.27,23.29,23.03,23.09,1361600.0,19.1245,19.1409,18.9272,18.9765,1361600.0
2011-09-22 13:30:00,23.09,23.14,22.84,22.84,1820400.0,18.9765,19.0176,18.7711,18.7711,1820400.0
2011-09-22 14:00:00,22.84,23.25,22.81,23.14,4179600.0,18.7711,19.108,18.7464,19.0176,4179600.0
2011-09-22 14:30:00,23.14,23.17,22.89,22.98,2836200.0,19.0176,19.0423,18.8122,18.8861,2836200.0
2011-09-22 15:00:00,22.98,22.98,22.68,22.83,3011800.0,18.8861,18.8861,18.6396,18.7629,3011800.0
2011-09-22 15:30:00,22.83,23.08,22.79,23.01,3290800.0,18.7629,18.9683,18.73,18.9108,3290800.0
2011-09-23 09:30:00,22.93,23.37,22.93,23.23,2533600.0,18.845,19.2067,18.845,19.0916,2533600.0
2011-09-23 10:00:00,23.23,23.3,23.1,23.23,2121000.0,19.0916,19.1491,18.9848,19.0916,2121000.0
2011-09-23 10:30:00,23.24,23.5,23.24,23.45,2967600.0,19.0998,19.3135,19.0998,19.2724,2967600.0
2011-09-23 11:00:00,23.45,23.6,23.4,23.5,1913200.0,19.2724,19.3957,19.2313,19.3135,1913200.0
2011-09-23 11:30:00,23.52,23.53,23.3,23.4,828800.0,19.3299,19.3382,19.1491,19.2313,828800.0
2011-09-23 12:00:00,23.4,23.5,23.36,23.41,558600.0,19.2313,19.3135,19.1984,19.2395,558600.0
2011-09-23 12:30:00,23.41,23.48,23.25,23.33,1738200.0,19.2395,19.2971,19.108,19.1738,1738200.0
2011-09-23 13:00:00,23.33,23.38,23.22,23.28,1086600.0,19.1738,19.2149,19.0834,19.1327,1086600.0
2011-09-23 13:30:00,23.28,23.47,23.25,23.45,1189800.0,19.1327,19.2888,19.108,19.2724,1189800.0
2011-09-23 14:00:00,23.45,23.49,23.27,23.29,795000.0,19.2724,19.3053,19.1245,19.1409,795000.0
2011-09-23 14:30:00,23.29,23.37,23.25,23.29,1961800.0,19.1409,19.2067,19.108,19.1409,1961800.0
2011-09-23 15:00:00,23.29,23.47,23.27,23.47,1139800.0,19.1409,19.2888,19.1245,19.2888,1139800.0
2011-09-23 15:30:00,23.47,23.49,23.35,23.45,1763000.0,19.2888,19.3053,19.1902,19.2724,1763000.0
2011-09-26 09:30:00,23.71,23.97,23.7,23.72,2766400.0,19.4861,19.6998,19.4779,19.4943,2766400.0
2011-09-26 10:00:00,23.71,23.82,23.5,23.74,2414600.0,19.4861,19.5765,19.3135,19.5107,2414600.0
2011-09-26 10:30:00,23.73,23.75,23.43,23.71,2458000.0,19.5025,19.519,19.256,19.4861,2458000.0
2011-09-26 11:00:00,23.71,23.9,23.67,23.88,2238400.0,19.4861,19.6422,19.4532,19.6258,2238400.0
2011-09-26 11:30:00,23.89,24.08,23.84,24.0,2386000.0,19.634,19.7902,19.5929,19.7244,2386000.0
2011-09-26 12:00:00,24.0,24.02,23.86,23.92,812800.0,19.7244,19.7409,19.6094,19.6587,812800.0
2011-09-26 12:30:00,23.92,23.93,23.73,23.81,634800.0,19.6587,19.6669,19.5025,19.5683,634800.0
2011-09-26 13:00:00,23.81,23.81,23.67,23.75,520200.0,19.5683,19.5683,19.4532,19.519,520200.0
2011-09-26 13:30:00,23.75,23.84,23.66,23.8,865800.0,19.519,19.5929,19.445,19.5601,865800.0
2011-09-26 14:00:00,23.81,23.92,23.77,23.84,1102600.0,19.5683,19.6587,19.5354,19.5929,1102600.0
2011-09-26 14:30:00,23.84,24.02,23.8,24.0,1309000.0,19.5929,19.7409,19.5601,19.7244,1309000.0
2011-09-26 15:00:00,24.01,24.16,24.0,24.14,1093400.0,19.7326,19.8559,19.7244,19.8395,1093400.0
2011-09-26 15:30:00,24.15,24.29,24.1,24.25,2240200.0,19.8477,19.9628,19.8066,19.9299,2240200.0
2011-09-27 09:30:00,24.73,24.81,24.5,24.74,2909600.0,20.3244,20.3901,20.1353,20.3326,2909600.0
2011-09-27 10:00:00,24.74,24.81,24.61,24.71,2895400.0,20.3326,20.3901,20.2258,20.3079,2895400.0
2011-09-27 10:30:00,24.71,24.79,24.61,24.78,569600.0,20.3079,20.3737,20.2258,20.3655,569600.0
2011-09-27 11:00:00,24.78,24.81,24.68,24.78,1407800.0,20.3655,20.3901,20.2833,20.3655,1407800.0
2011-09-27 11:30:00,24.79,24.86,24.7,24.83,1245000.0,20.3737,20.4312,20.2997,20.4066,1245000.0
2011-09-27 12:00:00,24.83,24.98,24.8,24.88,1467600.0,20.4066,20.5298,20.3819,20.4477,1467600.0
2011-09-27 12:30:00,24.89,24.89,24.79,24.86,546800.0,20.4559,20.4559,20.3737,20.4312,546800.0
2011-09-27 13:00:00,24.85,24.89,24.8,24.85,405000.0,20.423,20.4559,20.3819,20.423,405000.0
2011-09-27 13:30:00,24.85,24.99,24.8,24.95,1275000.0,20.423,20.5381,20.3819,20.5052,1275000.0
2011-09-27 14:00:00,24.95,24.99,24.89,24.89,483400.0,20.5052,20.5381,20.4559,20.4559,483400.0
2011-09-27 14:30:00,24.89,24.93,24.8,24.82,798000.0,20.4559,20.4887,20.3819,20.3983,798000.0
2011-09-27 15:00:00,24.81,24.81,24.44,24.49,1799000.0,20.3901,20.3901,20.086,20.1271,1799000.0
2011-09-27 15:30:00,24.49,24.58,24.27,24.43,2765000.0,20.1271,20.2011,19.9463,20.0778,2765000.0
2011-09-28 09:30:00,24.51,24.68,24.36,24.57,1067600.0,20.1436,20.2833,20.0203,20.1929,1067600.0
2011-09-28 10:00:00,24.58,24.58,24.26,24.39,1474600.0,20.2011,20.2011,19.9381,20.0449,1474600.0
2011-09-28 10:30:00,24.39,24.48,24.25,24.42,1190400.0,20.0449,20.1189,19.9299,20.0696,1190400.0
2011-09-28 11:00:00,24.41,24.42,24.23,24.32,1250000.0,20.0614,20.0696,19.9134,19.9874,1250000.0
2011-09-28 11:30:00,24.32,24.45,24.23,24.39,741600.0,19.9874,20.0943,19.9134,20.0449,741600.0
2011-09-28 12:00:00,24.39,24.41,24.2,24.32,879000.0,20.0449,20.0614,19.8888,19.9874,879000.0
2011-09-28 12:30:00,24.32,24.34,24.22,24.32,786000.0,19.9874,20.0039,19.9052,19.9874,786000.0
2011-09-28 13:00:00,24.31,24.32,24.13,24.17,675600.0,19.9792,19.9874,19.8313,19.8641,675600.0
2011-09-28 13:30:00,24.17,24.17,23.97,23.97,1123800.0,19.8641,19.8641,19.6998,19.6998,1123800.0
2011-09-28 14:00:00,23.97,24.07,23.9,24.03,741000.0,19.6998,19.782,19.6422,19.7491,741000.0
2011-09-28 14:30:00,24.03,24.17,24.01,24.14,478600.0,19.7491,19.8641,19.7326,19.8395,478600.0
2011-09-28 15:00:00,24.14,24.32,24.11,24.17,3436000.0,19.8395,19.9874,19.8148,19.8641,3436000.0
2011-09-28 15:30:00,24.17,24.17,23.83,23.85,2737000.0,19.8641,19.8641,19.5847,19.6011,2737000.0
2011-09-29 09:30:00,24.33,24.39,24.09,24.14,3362400.0,19.9956,20.0449,19.7984,19.8395,3362400.0
2011-09-29 10:00:00,24.15,24.15,23.7,23.71,2653400.0,19.8477,19.8477,19.4779,19.4861,2653400.0
2011-09-29 10:30:00,23.7,23.75,23.58,23.74,1236000.0,19.4779,19.519,19.3792,19.5107,1236000.0
2011-09-29 11:00:00,23.73,23.84,23.7,23.82,667400.0,19.5025,19.5929,19.4779,19.5765,667400.0
2011-09-29 11:30:00,23.82,23.95,23.8,23.86,732800.0,19.5765,19.6833,19.5601,19.6094,732800.0
2011-09-29 12:00:00,23.85,23.95,23.77,23.8,397800.0,19.6011,19.6833,19.5354,19.5601,397800.0
2011-09-29 12:30:00,23.8,23.8,23.59,23.61,963800.0,19.5601,19.5601,19.3875,19.4039,963800.0
2011-09-29 13:00:00,23.61,23.72,23.5,23.5,784400.0,19.4039,19.4943,19.3135,19.3135,784400.0
2011-09-29 13:30:00,23.5,23.51,23.22,23.32,2148200.0,19.3135,19.3217,19.0834,19.1656,2148200.0
2011-09-29 14:00:00,23.33,23.35,23.07,23.28,987800.0,19.1738,19.1902,18.9601,19.1327,987800.0
2011-09-29 14:30:00,23.28,23.36,23.18,23.35,1350400.0,19.1327,19.1984,19.0505,19.1902,1350400.0
2011-09-29 15:00:00,23.36,23.49,23.17,23.46,1527600.0,19.1984,19.3053,19.0423,19.2806,1527600.0
2011-09-29 15:30:00,23.46,23.81,23.44,23.8,2133600.0,19.2806,19.5683,19.2642,19.5601,2133600.0
2011-09-30 09:30:00,23.34,23.49,23.23,23.28,3851000.0,19.182,19.3053,19.0916,19.1327,3851000.0
2011-09-30 10:00:00,23.27,23.71,23.27,23.58,2378200.0,19.1245,19.4861,19.1245,19.3792,2378200.0
2011-09-30 10:30:00,23.58,23.58,23.43,23.48,975600.0,19.3792,19.3792,19.256,19.2971,975600.0
2011-09-30 11:00:00,23.48,23.77,23.46,23.66,725600.0,19.2971,19.5354,19.2806,19.445,725600.0
2011-09-30 11:30:00,23.67,23.79,23.57,23.6,644200.0,19.4532,19.5518,19.371,19.3957,644200.0
2011-09-30 12:00:00,23.6,23.66,23.48,23.52,422200.0,19.3957,19.445,19.2971,19.3299,422200.0
2011-09-30 12:30:00,23.52,23.53,23.44,23.44,599400.0,19.3299,19.3382,19.2642,19.2642,599400.0
2011-09-30 13:00:00,23.44,23.45,23.35,23.35,1447600.0,19.2642,19.2724,19.1902,19.1902,1447600.0
2011-09-30 13:30:00,23.35,23.46,23.35,23.4,723600.0,19.1902,19.2806,19.1902,19.2313,723600.0
2011-09-30 14:00:00,23.4,23.43,23.21,23.23,940400.0,19.2313,19.256,19.0752,19.0916,940400.0
2011-09-30 14:30:00,23.23,23.43,23.21,23.38,1158600.0,19.0916,19.256,19.0752,19.2149,1158600.0
2011-09-30 15:00:00,23.38,23.48,23.31,23.32,1140600.0,19.2149,19.2971,19.1573,19.1656,1140600.0
2011-09-30 15:30:00,23.31,23.36,23.09,23.11,3494000.0,19.1573,19.1984,18.9765,18.993,3494000.0
2011-10-03 09:30:00,23.04,23.11,22.58,22.62,4656800.0,18.9354,18.993,18.5574,18.5903,4656800.0
2011-10-03 10:00:00,22.61,23.22,22.59,23.08,3990000.0,18.5821,19.0834,18.5656,18.9683,3990000.0
2011-10-03 10:30:00,23.08,23.1,22.87,23.0,1728400.0,18.9683,18.9848,18.7957,18.9026,1728400.0
2011-10-03 11:00:00,23.0,23.18,22.92,23.14,2373200.0,18.9026,19.0505,18.8368,19.0176,2373200.0
2011-10-03 11:30:00,23.15,23.25,23.02,23.16,1477200.0,19.0259,19.108,18.919,19.0341,1477200.0
2011-10-03 12:00:00,23.16,23.18,22.96,22.97,1195200.0,19.0341,19.0505,18.8697,18.8779,1195200.0
2011-10-03 12:30:00,22.97,23.02,22.75,22.78,2432200.0,18.8779,18.919,18.6971,18.7218,2432200.0
2011-10-03 13:00:00,22.77,22.77,22.54,22.61,2233600.0,18.7135,18.7135,18.5245,18.5821,2233600.0
2011-10-03 13:30:00,22.62,22.64,22.4,22.51,1776800.0,18.5903,18.6067,18.4095,18.4999,1776800.0
2011-10-03 14:00:00,22.51,22.64,22.42,22.47,1782400.0,18.4999,18.6067,18.4259,18.467,1782400.0
2011-10-03 14:30:00,22.47,22.5,22.34,22.43,2620200.0,18.467,18.4916,18.3602,18.4341,2620200.0
2011-10-03 15:00:00,22.42,22.53,22.31,22.33,2907400.0,18.4259,18.5163,18.3355,18.3519,2907400.0
2011-10-03 15:30:00,22.33,22.51,22.22,22.24,3517000.0,18.3519,18.4999,18.2615,18.278,3517000.0
2011-10-04 09:30:00,22.02,22.1,21.81,21.98,3883400.0,18.0972,18.1629,17.9246,18.0643,3883400.0
2011-10-04 10:00:00,21.98,22.41,21.91,22.18,3541400.0,18.0643,18.4177,18.0068,18.2287,3541400.0
2011-10-04 10:30:00,22.18,22.5,22.16,22.46,3042200.0,18.2287,18.4916,18.2122,18.4588,3042200.0
2011-10-04 11:00:00,22.46,22.73,22.39,22.59,2576000.0,18.4588,18.6807,18.4012,18.5656,2576000.0
2011-10-04 11:30:00,22.59,22.65,22.43,22.63,2207400.0,18.5656,18.6149,18.4341,18.5985,2207400.0
2011-10-04 12:00:00,22.63,22.96,22.63,22.73,2459600.0,18.5985,18.8697,18.5985,18.6807,2459600.0
2011-10-04 12:30:00,22.73,22.93,22.73,22.8,1707800.0,18.6807,18.845,18.6807,18.7382,1707800.0
2011-10-04 13:00:00,22.79,22.83,22.62,22.65,2019600.0,18.73,18.7629,18.5903,18.6149,2019600.0
2011-10-04 13:30:00,22.65,22.68,22.44,22.45,1394800.0,18.6149,18.6396,18.4423,18.4506,1394800.0
2011-10-04 14:00:00,22.45,22.56,22.31,22.5,2664400.0,18.4506,18.541,18.3355,18.4916,2664400.0
2011-10-04 14:30:00,22.49,22.65,22.33,22.35,1815000.0,18.4834,18.6149,18.3519,18.3684,1815000.0
2011-10-04 15:00:00,22.34,22.64,22.21,22.6,3967600.0,18.3602,18.6067,18.2533,18.5738,3967600.0
2011-10-04 15:30:00,22.6,23.45,22.6,23.41,5512200.0,18.5738,19.2724,18.5738,19.2395,5512200.0
2011-10-05 09:30:00,23.5,23.5,23.21,23.38,4304600.0,19.3135,19.3135,19.0752,19.2149,4304600.0
2011-10-05 10:00:00,23.38,23.77,23.33,23.66,3164200.0,19.2149,19.5354,19.1738,19.445,3164200.0
2011-10-05 10:30:00,23.66,23.88,23.64,23.84,2469200.0,19.445,19.6258,19.4286,19.5929,2469200.0
2011-10-05 11:00:00,23.85,23.86,23.5,23.57,1638600.0,19.6011,19.6094,19.3135,19.371,1638600.0
2011-10-05 11:30:00,23.56,23.74,23.56,23.66,1224200.0,19.3628,19.5107,19.3628,19.445,1224200.0
2011-10-05 12:00:00,23.67,23.71,23.16,23.17,3111000.0,19.4532,19.4861,19.0341,19.0423,3111000.0
2011-10-05 12:30:00,23.17,23.36,23.17,23.34,878200.0,19.0423,19.1984,19.0423,19.182,878200.0
2011-10-05 13:00:00,23.35,23.49,23.26,23.44,1555200.0,19.1902,19.3053,19.1163,19.2642,1555200.0
2011-10-05 13:30:00,23.43,23.58,23.36,23.55,851400.0,19.256,19.3792,19.1984,19.3546,851400.0
2011-10-05 14:00:00,23.55,23.6,23.45,23.57,673800.0,19.3546,19.3957,19.2724,19.371,673800.0
2011-10-05 14:30:00,23.57,23.61,23.36,23.59,1467400.0,19.371,19.4039,19.1984,19.3875,1467400.0
2011-10-05 15:00:00,23.59,23.61,23.45,23.56,1409400.0,19.3875,19.4039,19.2724,19.3628,1409400.0
2011-10-05 15:30:00,23.57,23.84,23.57,23.74,3320000.0,19.371,19.5929,19.371,19.5107,3320000.0
2011-10-06 09:30:00,23.78,24.05,23.69,23.81,4078800.0,19.5436,19.7655,19.4697,19.5683,4078800.0
2011-10-06 10:00:00,23.81,24.09,23.72,24.05,2265200.0,19.5683,19.7984,19.4943,19.7655,2265200.0
2011-10-06 10:30:00,24.05,24.18,23.98,24.04,1603600.0,19.7655,19.8724,19.708,19.7573,1603600.0
2011-10-06 11:00:00,24.05,24.17,23.96,24.06,1510000.0,19.7655,19.8641,19.6916,19.7737,1510000.0
2011-10-06 11:30:00,24.06,24.2,24.05,24.16,1523600.0,19.7737,19.8888,19.7655,19.8559,1523600.0
2011-10-06 12:00:00,24.16,24.3,24.11,24.25,1180600.0,19.8559,19.971,19.8148,19.9299,1180600.0
2011-10-06 12:30:00,24.25,24.31,24.18,24.2,564800.0,19.9299,19.9792,19.8724,19.8888,564800.0
2011-10-06 13:00:00,24.2,24.23,24.05,24.07,1662000.0,19.8888,19.9134,19.7655,19.782,1662000.0
2011-10-06 13:30:00,24.08,24.15,23.98,24.09,735200.0,19.7902,19.8477,19.708,19.7984,735200.0
2011-10-06 14:00:00,24.09,24.25,24.04,24.18,815600.0,19.7984,19.9299,19.7573,19.8724,815600.0
2011-10-06 14:30:00,24.19,24.23,24.11,24.21,1798000.0,19.8806,19.9134,19.8148,19.897,1798000.0
2011-10-06 15:00:00,24.22,24.27,24.11,24.14,1227400.0,19.9052,19.9463,19.8148,19.8395,1227400.0
2011-10-06 15:30:00,24.13,24.34,24.12,24.33,1764600.0,19.8313,20.0039,19.823,19.9956,1764600.0
2011-10-07 09:30:00,24.54,24.61,24.34,24.57,1526000.0,20.1682,20.2258,20.0039,20.1929,1526000.0
2011-10-07 10:00:00,24.57,24.7,24.43,24.61,3108600.0,20.1929,20.2997,20.0778,20.2258,3108600.0
2011-10-07 10:30:00,24.6,24.69,24.45,24.46,1506200.0,20.2175,20.2915,20.0943,20.1025,1506200.0
2011-10-07 11:00:00,24.45,24.45,24.1,24.28,1833600.0,20.0943,20.0943,19.8066,19.9545,1833600.0
2011-10-07 11:30:00,24.28,24.3,24.09,24.29,2359600.0,19.9545,19.971,19.7984,19.9628,2359600.0
2011-10-07 12:00:00,24.3,24.31,23.91,24.06,1759800.0,19.971,19.9792,19.6505,19.7737,1759800.0
2011-10-07 12:30:00,24.06,24.13,23.9,23.93,1509000.0,19.7737,19.8313,19.6422,19.6669,1509000.0
2011-10-07 13:00:00,23.93,24.11,23.89,24.05,711000.0,19.6669,19.8148,19.634,19.7655,711000.0
2011-10-07 13:30:00,24.05,24.14,23.97,24.13,271000.0,19.7655,19.8395,19.6998,19.8313,271000.0
2011-10-07 14:00:00,24.13,24.25,24.06,24.11,783400.0,19.8313,19.9299,19.7737,19.8148,783400.0
2011-10-07 14:30:00,24.13,24.22,24.05,24.16,1078800.0,19.8313,19.9052,19.7655,19.8559,1078800.0
2011-10-07 15:00:00,24.16,24.42,24.1,24.4,1123000.0,19.8559,20.0696,19.8066,20.0532,1123000.0
2011-10-07 15:30:00,24.4,24.46,24.08,24.12,2322000.0,20.0532,20.1025,19.7902,19.823,2322000.0
2011-10-10 09:30:00,24.5,24.75,24.5,24.75,1337600.0,20.1353,20.3408,20.1353,20.3408,1337600.0
2011-10-10 10:00:00,24.74,25.0,24.72,24.91,1080000.0,20.3326,20.5463,20.3162,20.4723,1080000.0
2011-10-10 10:30:00,24.91,24.99,24.84,24.86,1132400.0,20.4723,20.5381,20.4148,20.4312,1132400.0
2011-10-10 11:00:00,24.86,24.88,24.79,24.85,405200.0,20.4312,20.4477,20.3737,20.423,405200.0
2011-10-10 11:30:00,24.85,24.94,24.85,24.9,318600.0,20.423,20.497,20.423,20.4641,318600.0
2011-10-10 12:00:00,24.91,24.93,24.85,24.9,331200.0,20.4723,20.4887,20.423,20.4641,331200.0
2011-10-10 12:30:00,24.89,24.93,24.83,24.85,178200.0,20.4559,20.4887,20.4066,20.423,178200.0
2011-10-10 13:00:00,24.85,24.92,24.83,24.86,526600.0,20.423,20.4805,20.4066,20.4312,526600.0
2011-10-10 13:30:00,24.87,24.91,24.84,24.88,199200.0,20.4394,20.4723,20.4148,20.4477,199200.0
2011-10-10 14:00:00,24.88,24.9,24.81,24.86,209400.0,20.4477,20.4641,20.3901,20.4312,209400.0
2011-10-10 14:30:00,24.86,24.88,24.8,24.82,549200.0,20.4312,20.4477,20.3819,20.3983,549200.0
2011-10-10 15:00:00,24.82,24.83,24.53,24.61,1142800.0,20.3983,20.4066,20.16,20.2258,1142800.0
2011-10-10 15:30:00,24.61,24.91,24.55,24.91,2361800.0,20.2258,20.4723,20.1764,20.4723,2361800.0
2011-10-11 09:30:00,24.75,24.83,24.52,24.61,2722600.0,20.3408,20.4066,20.1518,20.2258,2722600.0
2011-10-11 10:00:00,24.62,24.78,24.56,24.78,1898600.0,20.234,20.3655,20.1847,20.3655,1898600.0
2011-10-11 10:30:00,24.78,24.81,24.61,24.63,2423200.0,20.3655,20.3901,20.2258,20.2422,2423200.0
2011-10-11 11:00:00,24.63,24.71,24.57,24.67,1056400.0,20.2422,20.3079,20.1929,20.2751,1056400.0
2011-10-11 11:30:00,24.67,24.83,24.67,24.75,608200.0,20.2751,20.4066,20.2751,20.3408,608200.0
2011-10-11 12:00:00,24.75,24.8,24.68,24.75,902400.0,20.3408,20.3819,20.2833,20.3408,902400.0
2011-10-11 12:30:00,24.76,24.77,24.66,24.77,432200.0,20.349,20.3572,20.2668,20.3572,432200.0
2011-10-11 13:00:00,24.76,24.79,24.64,24.77,1030200.0,20.349,20.3737,20.2504,20.3572,1030200.0
2011-10-11 13:30:00,24.78,24.86,24.68,24.86,983400.0,20.3655,20.4312,20.2833,20.4312,983400.0
2011-10-11 14:00:00,24.87,24.88,24.73,24.75,454000.0,20.4394,20.4477,20.3244,20.3408,454000.0
2011-10-11 14:30:00,24.75,24.83,24.72,24.83,754800.0,20.3408,20.4066,20.3162,20.4066,754800.0
2011-10-11 15:00:00,24.82,24.97,24.82,24.88,2111000.0,20.3983,20.5216,20.3983,20.4477,2111000.0
2011-10-11 15:30:00,24.88,25.14,24.87,25.06,5117400.0,20.4477,20.6613,20.4394,20.5956,5117400.0
2011-10-12 09:30:00,25.29,25.29,25.0,25.08,4527800.0,20.7846,20.7846,20.5463,20.612,4527800.0
2011-10-12 10:00:00,25.08,25.25,25.0,25.2,2961400.0,20.612,20.7517,20.5463,20.7106,2961400.0
2011-10-12 10:30:00,25.2,25.28,25.16,25.21,1864000.0,20.7106,20.7764,20.6778,20.7189,1864000.0
2011-10-12 11:00:00,25.21,25.38,25.21,25.31,911400.0,20.7189,20.8586,20.7189,20.801,911400.0
2011-10-12 11:30:00,25.31,25.39,25.31,25.32,1055200.0,20.801,20.8668,20.801,20.8093,1055200.0
2011-10-12 12:00:00,25.32,25.34,25.25,25.29,452000.0,20.8093,20.8257,20.7517,20.7846,452000.0
2011-10-12 12:30:00,25.28,25.43,25.27,25.4,1097800.0,20.7764,20.8997,20.7682,20.875,1097800.0
2011-10-12 13:00:00,25.4,25.45,25.35,25.35,605600.0,20.875,20.9161,20.8339,20.8339,605600.0
2011-10-12 13:30:00,25.35,25.42,25.34,25.37,533800.0,20.8339,20.8915,20.8257,20.8504,533800.0
2011-10-12 14:00:00,25.37,25.5,25.35,25.49,1613600.0,20.8504,20.9572,20.8339,20.949,1613600.0
2011-10-12 14:30:00,25.49,25.56,25.33,25.36,1500000.0,20.949,21.0065,20.8175,20.8421,1500000.0
2011-10-12 15:00:00,25.36,25.43,25.32,25.4,1151000.0,20.8421,20.8997,20.8093,20.875,1151000.0
2011-10-12 15:30:00,25.41,25.49,25.24,25.25,3195400.0,20.8832,20.949,20.7435,20.7517,3195400.0
2011-10-13 09:30:00,25.08,25.4,25.08,25.2,2589200.0,20.612,20.875,20.612,20.7106,2589200.0
2011-10-13 10:00:00,25.2,25.25,25.05,25.2,2085200.0,20.7106,20.7517,20.5874,20.7106,2085200.0
2011-10-13 10:30:00,25.19,25.28,24.86,24.87,2420200.0,20.7024,20.7764,20.4312,20.4394,2420200.0
2011-10-13 11:00:00,24.87,25.03,24.83,24.92,2850800.0,20.4394,20.5709,20.4066,20.4805,2850800.0
2011-10-13 11:30:00,24.92,25.11,24.91,25.04,1330800.0,20.4805,20.6367,20.4723,20.5791,1330800.0
2011-10-13 12:00:00,25.04,25.09,24.85,24.86,1249800.0,20.5791,20.6202,20.423,20.4312,1249800.0
2011-10-13 12:30:00,24.86,24.93,24.82,24.89,681400.0,20.4312,20.4887,20.3983,20.4559,681400.0
2011-10-13 13:00:00,24.89,25.09,24.83,25.07,2101200.0,20.4559,20.6202,20.4066,20.6038,2101200.0
2011-10-13 13:30:00,25.07,25.11,25.0,25.01,1790000.0,20.6038,20.6367,20.5463,20.5545,1790000.0
2011-10-13 14:00:00,25.01,25.06,24.92,25.0,1436800.0,20.5545,20.5956,20.4805,20.5463,1436800.0
2011-10-13 14:30:00,25.0,25.16,24.99,25.12,609600.0,20.5463,20.6778,20.5381,20.6449,609600.0
2011-10-13 15:00:00,25.12,25.22,25.02,25.02,1718400.0,20.6449,20.7271,20.5627,20.5627,1718400.0
2011-10-13 15:30:00,25.02,25.07,24.96,25.04,2894400.0,20.5627,20.6038,20.5134,20.5791,2894400.0
2011-10-14 09:30:00,25.55,25.55,25.18,25.25,2823200.0,20.9983,20.9983,20.6942,20.7517,2823200.0
2011-10-14 10:00:00,25.25,25.35,25.21,25.22,1208000.0,20.7517,20.8339,20.7189,20.7271,1208000.0
2011-10-14 10:30:00,25.22,25.31,25.2,25.29,946400.0,20.7271,20.801,20.7106,20.7846,946400.0
2011-10-14 11:00:00,25.3,25.31,25.14,25.15,616400.0,20.7928,20.801,20.6613,20.6696,616400.0
2011-10-14 11:30:00,25.15,25.21,25.15,25.15,296400.0,20.6696,20.7189,20.6696,20.6696,296400.0
2011-10-14 12:00:00,25.15,25.15,25.02,25.09,1141800.0,20.6696,20.6696,20.5627,20.6202,1141800.0
2011-10-14 12:30:00,25.09,25.15,25.07,25.11,402600.0,20.6202,20.6696,20.6038,20.6367,402600.0
2011-10-14 13:00:00,25.12,25.22,25.11,25.19,297800.0,20.6449,20.7271,20.6367,20.7024,297800.0
2011-10-14 13:30:00,25.19,25.3,25.17,25.3,631600.0,20.7024,20.7928,20.686,20.7928,631600.0
2011-10-14 14:00:00,25.3,25.33,25.27,25.32,493800.0,20.7928,20.8175,20.7682,20.8093,493800.0
2011-10-14 14:30:00,25.32,25.39,25.27,25.38,405400.0,20.8093,20.8668,20.7682,20.8586,405400.0
2011-10-14 15:00:00,25.39,25.4,25.33,25.4,676200.0,20.8668,20.875,20.8175,20.875,676200.0
2011-10-14 15:30:00,25.4,25.5,25.33,25.45,3002000.0,20.875,20.9572,20.8175,20.9161,3002000.0
2011-10-17 09:30:00,25.29,25.55,25.27,25.45,1949400.0,20.7846,20.9983,20.7682,20.9161,1949400.0
2011-10-17 10:00:00,25.43,25.46,25.29,25.3,1763800.0,20.8997,20.9243,20.7846,20.7928,1763800.0
2011-10-17 10:30:00,25.3,25.36,25.16,25.21,1134600.0,20.7928,20.8421,20.6778,20.7189,1134600.0
2011-10-17 11:00:00,25.21,25.33,25.2,25.31,1406800.0,20.7189,20.8175,20.7106,20.801,1406800.0
2011-10-17 11:30:00,25.31,25.37,25.18,25.19,498600.0,20.801,20.8504,20.6942,20.7024,498600.0
2011-10-17 12:00:00,25.19,25.2,25.11,25.18,527200.0,20.7024,20.7106,20.6367,20.6942,527200.0
2011-10-17 12:30:00,25.18,25.18,25.0,25.05,1490600.0,20.6942,20.6942,20.5463,20.5874,1490600.0
2011-10-17 13:00:00,25.04,25.14,25.0,25.1,237200.0,20.5791,20.6613,20.5463,20.6285,237200.0
2011-10-17 13:30:00,25.1,25.11,24.99,25.08,680800.0,20.6285,20.6367,20.5381,20.612,680800.0
2011-10-17 14:00:00,25.08,25.11,24.98,24.99,988000.0,20.612,20.6367,20.5298,20.5381,988000.0
2011-10-17 14:30:00,24.99,25.02,24.89,25.02,878000.0,20.5381,20.5627,20.4559,20.5627,878000.0
2011-10-17 15:00:00,25.02,25.09,25.0,25.04,822200.0,20.5627,20.6202,20.5463,20.5791,822200.0
2011-10-17 15:30:00,25.03,25.08,24.88,24.92,2974800.0,20.5709,20.612,20.4477,20.4805,2974800.0
2011-10-18 09:30:00,24.9,25.01,24.57,24.67,1646400.0,20.4641,20.5545,20.1929,20.2751,1646400.0
2011-10-18 10:00:00,24.67,24.95,24.54,24.94,2120000.0,20.2751,20.5052,20.1682,20.497,2120000.0
2011-10-18 10:30:00,24.95,25.02,24.85,24.98,1807600.0,20.5052,20.5627,20.423,20.5298,1807600.0
2011-10-18 11:00:00,24.98,25.04,24.87,24.88,1285400.0,20.5298,20.5791,20.4394,20.4477,1285400.0
2011-10-18 11:30:00,24.88,25.14,24.86,25.09,1555200.0,20.4477,20.6613,20.4312,20.6202,1555200.0
2011-10-18 12:00:00,25.09,25.11,25.01,25.03,592400.0,20.6202,20.6367,20.5545,20.5709,592400.0
2011-10-18 12:30:00,25.03,25.18,25.0,25.14,414800.0,20.5709,20.6942,20.5463,20.6613,414800.0
2011-10-18 13:00:00,25.14,25.18,25.04,25.14,476600.0,20.6613,20.6942,20.5791,20.6613,476600.0
2011-10-18 13:30:00,25.14,25.19,25.07,25.14,525400.0,20.6613,20.7024,20.6038,20.6613,525400.0
2011-10-18 14:00:00,25.14,25.23,25.11,25.21,435200.0,20.6613,20.7353,20.6367,20.7189,435200.0
2011-10-18 14:30:00,25.21,25.33,25.21,25.3,5363000.0,20.7189,20.8175,20.7189,20.7928,5363000.0
2011-10-18 15:00:00,25.3,25.68,25.3,25.38,3776600.0,20.7928,21.1051,20.7928,20.8586,3776600.0
2011-10-18 15:30:00,25.38,25.62,25.33,25.48,3490800.0,20.8586,21.0558,20.8175,20.9408,3490800.0
2011-10-19 09:30:00,25.46,25.64,25.4,25.55,1365200.0,20.9243,21.0723,20.875,20.9983,1365200.0
2011-10-19 10:00:00,25.55,25.82,25.43,25.78,2692400.0,20.9983,21.2202,20.8997,21.1873,2692400.0
2011-10-19 10:30:00,25.78,25.79,25.61,25.71,1738200.0,21.1873,21.1955,21.0476,21.1298,1738200.0
2011-10-19 11:00:00,25.71,25.71,25.51,25.61,1642000.0,21.1298,21.1298,20.9654,21.0476,1642000.0
2011-10-19 11:30:00,25.61,25.66,25.49,25.5,772600.0,21.0476,21.0887,20.949,20.9572,772600.0
2011-10-19 12:00:00,25.5,25.61,25.46,25.59,604800.0,20.9572,21.0476,20.9243,21.0312,604800.0
2011-10-19 12:30:00,25.6,25.67,25.54,25.64,764800.0,21.0394,21.0969,20.9901,21.0723,764800.0
2011-10-19 13:00:00,25.64,25.72,25.64,25.65,1303800.0,21.0723,21.138,21.0723,21.0805,1303800.0
2011-10-19 13:30:00,25.65,25.66,25.52,25.55,860800.0,21.0805,21.0887,20.9736,20.9983,860800.0
2011-10-19 14:00:00,25.57,25.61,25.33,25.33,1904200.0,21.0147,21.0476,20.8175,20.8175,1904200.0
2011-10-19 14:30:00,25.33,25.42,25.2,25.33,1807000.0,20.8175,20.8915,20.7106,20.8175,1807000.0
2011-10-19 15:00:00,25.32,25.36,25.23,25.28,1384800.0,20.8093,20.8421,20.7353,20.7764,1384800.0
2011-10-19 15:30:00,25.28,25.38,25.21,25.3,2457400.0,20.7764,20.8586,20.7189,20.7928,2457400.0
2011-10-20 09:30:00,25.4,25.61,25.23,25.24,1866400.0,20.875,21.0476,20.7353,20.7435,1866400.0
2011-10-20 10:00:00,25.24,25.48,25.24,25.35,1613600.0,20.7435,20.9408,20.7435,20.8339,1613600.0
2011-10-20 10:30:00,25.35,25.41,25.18,25.18,812800.0,20.8339,20.8832,20.6942,20.6942,812800.0
2011-10-20 11:00:00,25.18,25.19,25.06,25.17,863600.0,20.6942,20.7024,20.5956,20.686,863600.0
2011-10-20 11:30:00,25.18,25.26,25.11,25.15,1029400.0,20.6942,20.76,20.6367,20.6696,1029400.0
2011-10-20 12:00:00,25.15,25.16,24.97,25.07,1427200.0,20.6696,20.6778,20.5216,20.6038,1427200.0
2011-10-20 12:30:00,25.08,25.2,25.03,25.17,549400.0,20.612,20.7106,20.5709,20.686,549400.0
2011-10-20 13:00:00,25.17,25.61,25.13,25.46,2855200.0,20.686,21.0476,20.6531,20.9243,2855200.0
2011-10-20 13:30:00,25.46,25.54,25.36,25.41,1590400.0,20.9243,20.9901,20.8421,20.8832,1590400.0
2011-10-20 14:00:00,25.4,25.47,25.27,25.39,646400.0,20.875,20.9325,20.7682,20.8668,646400.0
2011-10-20 14:30:00,25.39,25.6,25.36,25.55,683200.0,20.8668,21.0394,20.8421,20.9983,683200.0
2011-10-20 15:00:00,25.56,25.56,25.39,25.43,927000.0,21.0065,21.0065,20.8668,20.8997,927000.0
2011-10-20 15:30:00,25.43,25.57,25.41,25.54,2680000.0,20.8997,21.0147,20.8832,20.9901,2680000.0
2011-10-21 09:30:00,25.82,26.05,25.8,25.97,2933200.0,21.2202,21.4092,21.2038,21.3435,2933200.0
2011-10-21 10:00:00,25.98,26.2,25.9,26.17,2086000.0,21.3517,21.5325,21.2859,21.5078,2086000.0
2011-10-21 10:30:00,26.17,26.21,26.11,26.16,2076800.0,21.5078,21.5407,21.4585,21.4996,2076800.0
2011-10-21 11:00:00,26.15,26.15,26.05,26.06,825800.0,21.4914,21.4914,21.4092,21.4174,825800.0
2011-10-21 11:30:00,26.06,26.11,26.0,26.02,751200.0,21.4174,21.4585,21.3681,21.3846,751200.0
2011-10-21 12:00:00,26.02,26.03,25.91,25.94,423200.0,21.3846,21.3928,21.2942,21.3188,423200.0
2011-10-21 12:30:00,25.94,25.95,25.9,25.91,463200.0,21.3188,21.327,21.2859,21.2942,463200.0
2011-10-21 13:00:00,25.9,25.9,25.74,25.78,544400.0,21.2859,21.2859,21.1544,21.1873,544400.0
2011-10-21 13:30:00,25.78,25.86,25.72,25.81,1094200.0,21.1873,21.2531,21.138,21.212,1094200.0
2011-10-21 14:00:00,25.81,25.95,25.8,25.88,831200.0,21.212,21.327,21.2038,21.2695,831200.0
2011-10-21 14:30:00,25.88,25.95,25.81,25.95,530400.0,21.2695,21.327,21.212,21.327,530400.0
2011-10-21 15:00:00,25.95,26.05,25.93,25.99,1527200.0,21.327,21.4092,21.3106,21.3599,1527200.0
2011-10-21 15:30:00,25.99,26.08,25.92,26.07,2380200.0,21.3599,21.4339,21.3024,21.4257,2380200.0
2011-10-24 09:30:00,26.18,26.53,26.13,26.49,2660400.0,21.5161,21.8037,21.475,21.7708,2660400.0
2011-10-24 10:00:00,26.48,26.52,26.41,26.45,1265000.0,21.7626,21.7955,21.7051,21.738,1265000.0
2011-10-24 10:30:00,26.44,26.57,26.43,26.53,1149400.0,21.7297,21.8366,21.7215,21.8037,1149400.0
2011-10-24 11:00:00,26.53,26.76,26.5,26.75,1463000.0,21.8037,21.9927,21.7791,21.9845,1463000.0
2011-10-24 11:30:00,26.74,26.83,26.72,26.8,917000.0,21.9763,22.0503,21.9599,22.0256,917000.0
2011-10-24 12:00:00,26.8,26.93,26.79,26.93,1248800.0,22.0256,22.1324,22.0174,22.1324,1248800.0
2011-10-24 12:30:00,26.93,26.93,26.8,26.88,1290800.0,22.1324,22.1324,22.0256,22.0914,1290800.0
2011-10-24 13:00:00,26.88,26.89,26.81,26.86,747600.0,22.0914,22.0996,22.0338,22.0749,747600.0
2011-10-24 13:30:00,26.86,26.98,26.85,26.93,1383200.0,22.0749,22.1735,22.0667,22.1324,1383200.0
2011-10-24 14:00:00,26.94,26.96,26.84,26.89,1414800.0,22.1407,22.1571,22.0585,22.0996,1414800.0
2011-10-24 14:30:00,26.9,26.94,26.86,26.93,1037600.0,22.1078,22.1407,22.0749,22.1324,1037600.0
2011-10-24 15:00:00,26.93,26.96,26.81,26.82,1403200.0,22.1324,22.1571,22.0338,22.042,1403200.0
2011-10-24 15:30:00,26.82,26.9,26.8,26.89,3209400.0,22.042,22.1078,22.0256,22.0996,3209400.0
2011-10-25 09:30:00,26.77,26.77,26.27,26.57,2140000.0,22.001,22.001,21.59,21.8366,2140000.0
2011-10-25 10:00:00,26.57,26.61,26.4,26.57,2699200.0,21.8366,21.8695,21.6969,21.8366,2699200.0
2011-10-25 10:30:00,26.58,26.64,26.47,26.48,1251000.0,21.8448,21.8941,21.7544,21.7626,1251000.0
2011-10-25 11:00:00,26.47,26.51,26.36,26.46,694000.0,21.7544,21.7873,21.664,21.7462,694000.0
2011-10-25 11:30:00,26.46,26.52,26.42,26.48,968000.0,21.7462,21.7955,21.7133,21.7626,968000.0
2011-10-25 12:00:00,26.48,26.66,26.45,26.64,703400.0,21.7626,21.9105,21.738,21.8941,703400.0
2011-10-25 12:30:00,26.64,26.65,26.49,26.49,796800.0,21.8941,21.9023,21.7708,21.7708,796800.0
2011-10-25 13:00:00,26.49,26.61,26.49,26.55,524600.0,21.7708,21.8695,21.7708,21.8201,524600.0
2011-10-25 13:30:00,26.55,26.58,26.49,26.53,459800.0,21.8201,21.8448,21.7708,21.8037,459800.0
2011-10-25 14:00:00,26.52,26.53,26.38,26.43,563600.0,21.7955,21.8037,21.6804,21.7215,563600.0
2011-10-25 14:30:00,26.42,26.48,26.36,26.48,476000.0,21.7133,21.7626,21.664,21.7626,476000.0
2011-10-25 15:00:00,26.48,26.53,26.32,26.33,714800.0,21.7626,21.8037,21.6311,21.6393,714800.0
2011-10-25 15:30:00,26.34,26.38,26.18,26.22,2571600.0,21.6476,21.6804,21.5161,21.5489,2571600.0
2011-10-26 09:30:00,26.43,26.54,26.09,26.1,2663000.0,21.7215,21.8119,21.4421,21.4503,2663000.0
2011-10-26 10:00:00,26.1,26.1,25.81,26.01,3732000.0,21.4503,21.4503,21.212,21.3763,3732000.0
2011-10-26 10:30:00,26.01,26.06,25.58,25.67,2090200.0,21.3763,21.4174,21.0229,21.0969,2090200.0
2011-10-26 11:00:00,25.67,25.8,25.66,25.76,802800.0,21.0969,21.2038,21.0887,21.1709,802800.0
2011-10-26 11:30:00,25.75,25.97,25.75,25.93,1015600.0,21.1627,21.3435,21.1627,21.3106,1015600.0
2011-10-26 12:00:00,25.93,25.98,25.87,25.95,757000.0,21.3106,21.3517,21.2613,21.327,757000.0
2011-10-26 12:30:00,25.95,26.0,25.9,25.93,880200.0,21.327,21.3681,21.2859,21.3106,880200.0
2011-10-26 13:00:00,25.93,25.93,25.76,25.91,1790600.0,21.3106,21.3106,21.1709,21.2942,1790600.0
2011-10-26 13:30:00,25.91,26.13,25.91,26.08,1593600.0,21.2942,21.475,21.2942,21.4339,1593600.0
2011-10-26 14:00:00,26.09,26.21,26.07,26.11,2658400.0,21.4421,21.5407,21.4257,21.4585,2658400.0
2011-10-26 14:30:00,26.11,26.27,26.08,26.14,2648600.0,21.4585,21.59,21.4339,21.4832,2648600.0
2011-10-26 15:00:00,26.14,26.25,26.11,26.25,1125000.0,21.4832,21.5736,21.4585,21.5736,1125000.0
2011-10-26 15:30:00,26.25,26.35,26.16,26.23,3010000.0,21.5736,21.6558,21.4996,21.5572,3010000.0
2011-10-27 09:30:00,27.08,27.21,26.82,26.82,3377600.0,22.2557,22.3626,22.042,22.042,3377600.0
2011-10-27 10:00:00,26.81,26.86,26.64,26.68,2410600.0,22.0338,22.0749,21.8941,21.927,2410600.0
2011-10-27 10:30:00,26.68,26.77,26.58,26.74,2231600.0,21.927,22.001,21.8448,21.9763,2231600.0
2011-10-27 11:00:00,26.74,26.86,26.72,26.81,1234600.0,21.9763,22.0749,21.9599,22.0338,1234600.0
2011-10-27 11:30:00,26.82,27.08,26.81,27.06,1876800.0,22.042,22.2557,22.0338,22.2393,1876800.0
2011-10-27 12:00:00,27.07,27.13,26.99,27.04,1767400.0,22.2475,22.2968,22.1818,22.2229,1767400.0
2011-10-27 12:30:00,27.04,27.13,27.04,27.06,749200.0,22.2229,22.2968,22.2229,22.2393,749200.0
2011-10-27 13:00:00,27.07,27.24,26.95,27.24,1548800.0,22.2475,22.3872,22.1489,22.3872,1548800.0
2011-10-27 13:30:00,27.24,27.4,27.24,27.4,1427800.0,22.3872,22.5187,22.3872,22.5187,1427800.0
2011-10-27 14:00:00,27.4,27.46,27.26,27.34,2377200.0,22.5187,22.568,22.4037,22.4694,2377200.0
2011-10-27 14:30:00,27.34,27.4,27.3,27.31,1269000.0,22.4694,22.5187,22.4365,22.4448,1269000.0
2011-10-27 15:00:00,27.31,27.46,27.31,27.39,2365800.0,22.4448,22.568,22.4448,22.5105,2365800.0
2011-10-27 15:30:00,27.39,27.41,27.1,27.23,4999800.0,22.5105,22.5269,22.2722,22.379,4999800.0
2011-10-28 09:30:00,27.05,27.36,26.91,27.11,2710800.0,22.2311,22.4858,22.116,22.2804,2710800.0
2011-10-28 10:00:00,27.11,27.16,26.95,26.95,2909600.0,22.2804,22.3215,22.1489,22.1489,2909600.0
2011-10-28 10:30:00,26.96,27.03,26.87,26.96,1049200.0,22.1571,22.2146,22.0831,22.1571,1049200.0
2011-10-28 11:00:00,26.96,27.1,26.95,27.1,671400.0,22.1571,22.2722,22.1489,22.2722,671400.0
2011-10-28 11:30:00,27.11,27.16,26.78,26.8,1612200.0,22.2804,22.3215,22.0092,22.0256,1612200.0
2011-10-28 12:00:00,26.79,26.86,26.72,26.72,1314000.0,22.0174,22.0749,21.9599,21.9599,1314000.0
2011-10-28 12:30:00,26.72,26.73,26.61,26.68,2860800.0,21.9599,21.9681,21.8695,21.927,2860800.0
2011-10-28 13:00:00,26.68,26.72,26.5,26.61,2068000.0,21.927,21.9599,21.7791,21.8695,2068000.0
2011-10-28 13:30:00,26.61,26.67,26.5,26.61,1852000.0,21.8695,21.9188,21.7791,21.8695,1852000.0
2011-10-28 14:00:00,26.61,26.65,26.55,26.62,558800.0,21.8695,21.9023,21.8201,21.8777,558800.0
2011-10-28 14:30:00,26.61,26.67,26.61,26.64,666800.0,21.8695,21.9188,21.8695,21.8941,666800.0
2011-10-28 15:00:00,26.63,26.75,26.63,26.74,1768400.0,21.8859,21.9845,21.8859,21.9763,1768400.0
2011-10-28 15:30:00,26.75,27.34,26.71,26.82,5070400.0,21.9845,22.4694,21.9516,22.042,5070400.0
2011-10-31 09:30:00,26.41,26.67,26.36,26.45,2880200.0,21.7051,21.9188,21.664,21.738,2880200.0
2011-10-31 10:00:00,26.46,26.71,26.45,26.63,2738600.0,21.7462,21.9516,21.738,21.8859,2738600.0
2011-10-31 10:30:00,26.63,26.72,26.59,26.63,937200.0,21.8859,21.9599,21.853,21.8859,937200.0
2011-10-31 11:00:00,26.63,26.7,26.5,26.56,895400.0,21.8859,21.9434,21.7791,21.8284,895400.0
2011-10-31 11:30:00,26.55,26.65,26.54,26.63,706800.0,21.8201,21.9023,21.8119,21.8859,706800.0
2011-10-31 12:00:00,26.63,26.67,26.52,26.53,525400.0,21.8859,21.9188,21.7955,21.8037,525400.0
2011-10-31 12:30:00,26.53,26.68,26.52,26.67,703000.0,21.8037,21.927,21.7955,21.9188,703000.0
2011-10-31 13:00:00,26.67,26.75,26.66,26.67,756000.0,21.9188,21.9845,21.9105,21.9188,756000.0
2011-10-31 13:30:00,26.67,26.79,26.66,26.73,1017400.0,21.9188,22.0174,21.9105,21.9681,1017400.0
2011-10-31 14:00:00,26.73,26.74,26.64,26.66,648200.0,21.9681,21.9763,21.8941,21.9105,648200.0
2011-10-31 14:30:00,26.66,26.74,26.62,26.72,720800.0,21.9105,21.9763,21.8777,21.9599,720800.0
2011-10-31 15:00:00,26.71,26.72,26.42,26.42,2603000.0,21.9516,21.9599,21.7133,21.7133,2603000.0
2011-10-31 15:30:00,26.42,26.55,26.3,26.31,1948600.0,21.7133,21.8201,21.6147,21.6229,1948600.0
2011-11-01 09:30:00,25.63,26.2,25.48,26.15,3878000.0,21.064,21.5325,20.9408,21.4914,3878000.0
2011-11-01 10:00:00,26.15,26.28,25.92,26.2,3585800.0,21.4914,21.5982,21.3024,21.5325,3585800.0
2011-11-01 10:30:00,26.2,26.22,26.06,26.1,1343800.0,21.5325,21.5489,21.4174,21.4503,1343800.0
2011-11-01 11:00:00,26.09,26.17,26.04,26.07,1243600.0,21.4421,21.5078,21.401,21.4257,1243600.0
2011-11-01 11:30:00,26.06,26.08,25.79,25.84,1370200.0,21.4174,21.4339,21.1955,21.2366,1370200.0
2011-11-01 12:00:00,25.84,25.93,25.71,25.82,1128400.0,21.2366,21.3106,21.1298,21.2202,1128400.0
2011-11-01 12:30:00,25.82,25.95,25.71,25.72,1498200.0,21.2202,21.327,21.1298,21.138,1498200.0
2011-11-01 13:00:00,25.71,25.96,25.69,25.93,638600.0,21.1298,21.3353,21.1134,21.3106,638600.0
2011-11-01 13:30:00,25.93,26.25,25.92,26.12,4402000.0,21.3106,21.5736,21.3024,21.4667,4402000.0
2011-11-01 14:00:00,26.12,26.34,26.08,26.3,1761400.0,21.4667,21.6476,21.4339,21.6147,1761400.0
2011-11-01 14:30:00,26.29,26.31,26.11,26.17,1565400.0,21.6065,21.6229,21.4585,21.5078,1565400.0
2011-11-01 15:00:00,26.17,26.2,26.0,26.08,1482600.0,21.5078,21.5325,21.3681,21.4339,1482600.0
2011-11-01 15:30:00,26.08,26.2,25.91,25.97,3087800.0,21.4339,21.5325,21.2942,21.3435,3087800.0
2011-11-02 09:30:00,26.46,26.5,26.1,26.23,1660400.0,21.7462,21.7791,21.4503,21.5572,1660400.0
2011-11-02 10:00:00,26.22,26.34,26.18,26.31,902400.0,21.5489,21.6476,21.5161,21.6229,902400.0
2011-11-02 10:30:00,26.31,26.6,26.29,26.55,1377800.0,21.6229,21.8612,21.6065,21.8201,1377800.0
2011-11-02 11:00:00,26.55,26.56,26.48,26.52,610600.0,21.8201,21.8284,21.7626,21.7955,610600.0
2011-11-02 11:30:00,26.52,26.54,26.48,26.53,569400.0,21.7955,21.8119,21.7626,21.8037,569400.0
2011-11-02 12:00:00,26.53,26.53,26.47,26.5,411200.0,21.8037,21.8037,21.7544,21.7791,411200.0
2011-11-02 12:30:00,26.5,26.6,26.38,26.39,1430000.0,21.7791,21.8612,21.6804,21.6886,1430000.0
2011-11-02 13:00:00,26.39,26.4,26.23,26.3,773600.0,21.6886,21.6969,21.5572,21.6147,773600.0
2011-11-02 13:30:00,26.3,26.38,26.29,26.34,1239800.0,21.6147,21.6804,21.6065,21.6476,1239800.0
2011-11-02 14:00:00,26.34,26.36,26.24,26.31,1185000.0,21.6476,21.664,21.5654,21.6229,1185000.0
2011-11-02 14:30:00,26.31,26.48,26.28,26.45,680000.0,21.6229,21.7626,21.5982,21.738,680000.0
2011-11-02 15:00:00,26.45,26.58,26.41,26.51,1363600.0,21.738,21.8448,21.7051,21.7873,1363600.0
2011-11-02 15:30:00,26.51,26.56,26.41,26.52,2413800.0,21.7873,21.8284,21.7051,21.7955,2413800.0
2011-11-03 09:30:00,26.53,26.6,25.9,26.02,7325800.0,21.8037,21.8612,21.2859,21.3846,7325800.0
2011-11-03 10:00:00,26.02,26.05,25.8,26.05,4232600.0,21.3846,21.4092,21.2038,21.4092,4232600.0
2011-11-03 10:30:00,26.06,26.34,26.06,26.2,1867600.0,21.4174,21.6476,21.4174,21.5325,1867600.0
2011-11-03 11:00:00,26.21,26.32,26.09,26.26,1644200.0,21.5407,21.6311,21.4421,21.5818,1644200.0
2011-11-03 11:30:00,26.27,26.36,26.22,26.26,729800.0,21.59,21.664,21.5489,21.5818,729800.0
2011-11-03 12:00:00,26.25,26.28,26.11,26.25,2118200.0,21.5736,21.5982,21.4585,21.5736,2118200.0
2011-11-03 12:30:00,26.25,26.43,26.18,26.42,676000.0,21.5736,21.7215,21.5161,21.7133,676000.0
2011-11-03 13:00:00,26.42,26.48,26.36,26.4,1150000.0,21.7133,21.7626,21.664,21.6969,1150000.0
2011-11-03 13:30:00,26.4,26.53,26.35,26.46,1438200.0,21.6969,21.8037,21.6558,21.7462,1438200.0
2011-11-03 14:00:00,26.47,26.53,26.42,26.47,2190600.0,21.7544,21.8037,21.7133,21.7544,2190600.0
2011-11-03 14:30:00,26.48,26.56,26.43,26.48,1384400.0,21.7626,21.8284,21.7215,21.7626,1384400.0
2011-11-03 15:00:00,26.48,26.61,26.48,26.6,1000000.0,21.7626,21.8695,21.7626,21.8612,1000000.0
2011-11-03 15:30:00,26.6,26.68,26.58,26.66,2463400.0,21.8612,21.927,21.8448,21.9105,2463400.0
2011-11-04 09:30:00,26.36,26.49,26.18,26.23,2427200.0,21.664,21.7708,21.5161,21.5572,2427200.0
2011-11-04 10:00:00,26.24,26.35,26.14,26.2,1655600.0,21.5654,21.6558,21.4832,21.5325,1655600.0
2011-11-04 10:30:00,26.19,26.28,26.1,26.25,2421600.0,21.5243,21.5982,21.4503,21.5736,2421600.0
2011-11-04 11:00:00,26.25,26.34,26.23,26.32,834400.0,21.5736,21.6476,21.5572,21.6311,834400.0
2011-11-04 11:30:00,26.32,26.4,26.3,26.4,874000.0,21.6311,21.6969,21.6147,21.6969,874000.0
2011-11-04 12:00:00,26.4,26.43,26.36,26.4,708200.0,21.6969,21.7215,21.664,21.6969,708200.0
2011-11-04 12:30:00,26.4,26.41,26.26,26.38,825200.0,21.6969,21.7051,21.5818,21.6804,825200.0
2011-11-04 13:00:00,26.38,26.46,26.35,26.45,582000.0,21.6804,21.7462,21.6558,21.738,582000.0
2011-11-04 13:30:00,26.45,26.55,26.42,26.49,820400.0,21.738,21.8201,21.7133,21.7708,820400.0
2011-11-04 14:00:00,26.49,26.57,26.47,26.55,289800.0,21.7708,21.8366,21.7544,21.8201,289800.0
2011-11-04 14:30:00,26.55,26.6,26.48,26.54,685400.0,21.8201,21.8612,21.7626,21.8119,685400.0
2011-11-04 15:00:00,26.54,26.54,26.43,26.46,1022400.0,21.8119,21.8119,21.7215,21.7462,1022400.0
2011-11-04 15:30:00,26.45,26.57,26.43,26.54,1960600.0,21.738,21.8366,21.7215,21.8119,1960600.0
2011-11-07 09:30:00,26.42,26.67,26.42,26.53,1249600.0,21.7133,21.9188,21.7133,21.8037,1249600.0
2011-11-07 10:00:00,26.53,26.57,26.4,26.45,1123400.0,21.8037,21.8366,21.6969,21.738,1123400.0
2011-11-07 10:30:00,26.44,26.48,26.25,26.29,1422600.0,21.7297,21.7626,21.5736,21.6065,1422600.0
2011-11-07 11:00:00,26.29,26.4,26.23,26.26,929000.0,21.6065,21.6969,21.5572,21.5818,929000.0
2011-11-07 11:30:00,26.27,26.35,26.25,26.27,409000.0,21.59,21.6558,21.5736,21.59,409000.0
2011-11-07 12:00:00,26.27,26.34,26.15,26.16,379800.0,21.59,21.6476,21.4914,21.4996,379800.0
2011-11-07 12:30:00,26.17,26.28,26.13,26.25,347000.0,21.5078,21.5982,21.475,21.5736,347000.0
2011-11-07 13:00:00,26.25,26.3,26.21,26.3,1101200.0,21.5736,21.6147,21.5407,21.6147,1101200.0
2011-11-07 13:30:00,26.3,26.43,26.27,26.41,253000.0,21.6147,21.7215,21.59,21.7051,253000.0
2011-11-07 14:00:00,26.41,26.53,26.36,26.49,723800.0,21.7051,21.8037,21.664,21.7708,723800.0
2011-11-07 14:30:00,26.49,26.58,26.47,26.57,615400.0,21.7708,21.8448,21.7544,21.8366,615400.0
2011-11-07 15:00:00,26.57,26.59,26.45,26.45,494800.0,21.8366,21.853,21.738,21.738,494800.0
2011-11-07 15:30:00,26.45,26.59,26.45,26.54,2012800.0,21.738,21.853,21.738,21.8119,2012800.0
2011-11-08 09:30:00,26.85,26.87,26.64,26.87,1791000.0,22.0667,22.0831,21.8941,22.0831,1791000.0
2011-11-08 10:00:00,26.86,26.88,26.34,26.4,2677200.0,22.0749,22.0914,21.6476,21.6969,2677200.0
2011-11-08 10:30:00,26.4,26.5,26.34,26.36,1318600.0,21.6969,21.7791,21.6476,21.664,1318600.0
2011-11-08 11:00:00,26.36,26.42,26.18,26.25,1258600.0,21.664,21.7133,21.5161,21.5736,1258600.0
2011-11-08 11:30:00,26.25,26.37,26.17,26.34,1296000.0,21.5736,21.6722,21.5078,21.6476,1296000.0
2011-11-08 12:00:00,26.34,26.4,26.28,26.34,915000.0,21.6476,21.6969,21.5982,21.6476,915000.0
2011-11-08 12:30:00,26.35,26.4,26.26,26.3,743200.0,21.6558,21.6969,21.5818,21.6147,743200.0
2011-11-08 13:00:00,26.3,26.33,26.2,26.3,1050600.0,21.6147,21.6393,21.5325,21.6147,1050600.0
2011-11-08 13:30:00,26.3,26.53,26.27,26.52,1269200.0,21.6147,21.8037,21.59,21.7955,1269200.0
2011-11-08 14:00:00,26.52,26.61,26.45,26.61,865400.0,21.7955,21.8695,21.738,21.8695,865400.0
2011-11-08 14:30:00,26.61,26.64,26.55,26.59,486600.0,21.8695,21.8941,21.8201,21.853,486600.0
2011-11-08 15:00:00,26.59,26.68,26.54,26.67,687400.0,21.853,21.927,21.8119,21.9188,687400.0
2011-11-08 15:30:00,26.67,26.84,26.67,26.81,2091000.0,21.9188,22.0585,21.9188,22.0338,2091000.0
2011-11-09 09:30:00,26.06,26.2,25.93,26.05,1964000.0,21.4174,21.5325,21.3106,21.4092,1964000.0
2011-11-09 10:00:00,26.06,26.14,25.95,26.0,2827400.0,21.4174,21.4832,21.327,21.3681,2827400.0
2011-11-09 10:30:00,26.0,26.13,25.98,26.07,2020600.0,21.3681,21.475,21.3517,21.4257,2020600.0
2011-11-09 11:00:00,26.06,26.22,26.01,26.17,981800.0,21.4174,21.5489,21.3763,21.5078,981800.0
2011-11-09 11:30:00,26.17,26.25,26.14,26.18,473400.0,21.5078,21.5736,21.4832,21.5161,473400.0
2011-11-09 12:00:00,26.18,26.2,26.09,26.1,417800.0,21.5161,21.5325,21.4421,21.4503,417800.0
2011-11-09 12:30:00,26.1,26.2,26.09,26.19,324600.0,21.4503,21.5325,21.4421,21.5243,324600.0
2011-11-09 13:00:00,26.18,26.22,26.04,26.06,373400.0,21.5161,21.5489,21.401,21.4174,373400.0
2011-11-09 13:30:00,26.06,26.06,25.83,25.86,868600.0,21.4174,21.4174,21.2284,21.2531,868600.0
2011-11-09 14:00:00,25.86,25.86,25.67,25.72,1705800.0,21.2531,21.2531,21.0969,21.138,1705800.0
2011-11-09 14:30:00,25.72,25.81,25.67,25.75,1393600.0,21.138,21.212,21.0969,21.1627,1393600.0
2011-11-09 15:00:00,25.75,25.91,25.74,25.86,1286600.0,21.1627,21.2942,21.1544,21.2531,1286600.0
2011-11-09 15:30:00,25.85,25.86,25.72,25.75,3339600.0,21.2448,21.2531,21.138,21.1627,3339600.0
2011-11-10 09:30:00,26.07,26.21,25.83,25.84,2661800.0,21.4257,21.5407,21.2284,21.2366,2661800.0
2011-11-10 10:00:00,25.84,26.11,25.84,25.92,3242600.0,21.2366,21.4585,21.2366,21.3024,3242600.0
2011-11-10 10:30:00,25.92,25.99,25.81,25.94,1323400.0,21.3024,21.3599,21.212,21.3188,1323400.0
2011-11-10 11:00:00,25.94,26.04,25.92,25.97,615000.0,21.3188,21.401,21.3024,21.3435,615000.0
2011-11-10 11:30:00,25.98,26.15,25.95,26.07,665600.0,21.3517,21.4914,21.327,21.4257,665600.0
2011-11-10 12:00:00,26.07,26.14,26.03,26.03,552800.0,21.4257,21.4832,21.3928,21.3928,552800.0
2011-11-10 12:30:00,26.03,26.03,25.87,26.02,1363600.0,21.3928,21.3928,21.2613,21.3846,1363600.0
2011-11-10 13:00:00,26.01,26.16,26.0,26.05,394400.0,21.3763,21.4996,21.3681,21.4092,394400.0
2011-11-10 13:30:00,26.05,26.11,25.95,25.96,1115200.0,21.4092,21.4585,21.327,21.3353,1115200.0
2011-11-10 14:00:00,25.96,25.97,25.81,25.83,1918800.0,21.3353,21.3435,21.212,21.2284,1918800.0
2011-11-10 14:30:00,25.83,25.95,25.81,25.84,1791000.0,21.2284,21.327,21.212,21.2366,1791000.0
2011-11-10 15:00:00,25.84,26.07,25.84,26.04,2062000.0,21.2366,21.4257,21.2366,21.401,2062000.0
2011-11-10 15:30:00,26.04,26.11,25.98,26.04,3959200.0,21.401,21.4585,21.3517,21.401,3959200.0
2011-11-11 09:30:00,26.28,26.46,26.07,26.43,2244600.0,21.5982,21.7462,21.4257,21.7215,2244600.0
2011-11-11 10:00:00,26.43,26.53,26.41,26.53,1316400.0,21.7215,21.8037,21.7051,21.8037,1316400.0
2011-11-11 10:30:00,26.53,26.75,26.53,26.69,1006800.0,21.8037,21.9845,21.8037,21.9352,1006800.0
2011-11-11 11:00:00,26.68,26.73,26.66,26.72,704000.0,21.927,21.9681,21.9105,21.9599,704000.0
2011-11-11 11:30:00,26.72,26.85,26.72,26.75,873400.0,21.9599,22.0667,21.9599,21.9845,873400.0
2011-11-11 12:00:00,26.75,26.79,26.68,26.7,698000.0,21.9845,22.0174,21.927,21.9434,698000.0
2011-11-11 12:30:00,26.7,26.7,26.65,26.68,594800.0,21.9434,21.9434,21.9023,21.927,594800.0
2011-11-11 13:00:00,26.68,26.8,26.67,26.71,1477600.0,21.927,22.0256,21.9188,21.9516,1477600.0
2011-11-11 13:30:00,26.71,26.77,26.69,26.72,1604600.0,21.9516,22.001,21.9352,21.9599,1604600.0
2011-11-11 14:00:00,26.72,26.74,26.7,26.73,485800.0,21.9599,21.9763,21.9434,21.9681,485800.0
2011-11-11 14:30:00,26.73,26.74,26.61,26.64,839800.0,21.9681,21.9763,21.8695,21.8941,839800.0
2011-11-11 15:00:00,26.64,26.68,26.59,26.68,1237800.0,21.8941,21.927,21.853,21.927,1237800.0
2011-11-11 15:30:00,26.68,26.82,26.64,26.78,3621600.0,21.927,22.042,21.8941,22.0092,3621600.0
2011-11-14 09:30:00,26.72,26.79,26.56,26.68,969200.0,21.9599,22.0174,21.8284,21.927,969200.0
2011-11-14 10:00:00,26.68,26.75,26.64,26.68,952600.0,21.927,21.9845,21.8941,21.927,952600.0
2011-11-14 10:30:00,26.69,26.69,26.54,26.61,743000.0,21.9352,21.9352,21.8119,21.8695,743000.0
2011-11-14 11:00:00,26.61,26.68,26.58,26.64,523400.0,21.8695,21.927,21.8448,21.8941,523400.0
2011-11-14 11:30:00,26.64,26.71,26.53,26.55,648600.0,21.8941,21.9516,21.8037,21.8201,648600.0
2011-11-14 12:00:00,26.56,26.6,26.47,26.49,543200.0,21.8284,21.8612,21.7544,21.7708,543200.0
2011-11-14 12:30:00,26.49,26.55,26.46,26.52,255400.0,21.7708,21.8201,21.7462,21.7955,255400.0
2011-11-14 13:00:00,26.52,26.55,26.48,26.55,392000.0,21.7955,21.8201,21.7626,21.8201,392000.0
2011-11-14 13:30:00,26.55,26.59,26.5,26.52,538600.0,21.8201,21.853,21.7791,21.7955,538600.0
2011-11-14 14:00:00,26.52,26.55,26.43,26.43,241400.0,21.7955,21.8201,21.7215,21.7215,241400.0
2011-11-14 14:30:00,26.43,26.45,26.32,26.33,531600.0,21.7215,21.738,21.6311,21.6393,531600.0
2011-11-14 15:00:00,26.33,26.46,26.32,26.43,512800.0,21.6393,21.7462,21.6311,21.7215,512800.0
2011-11-14 15:30:00,26.43,26.61,26.42,26.57,3358600.0,21.7215,21.8695,21.7133,21.8366,3358600.0
2011-11-15 09:30:00,26.48,26.7,26.4,26.67,1764400.0,21.7626,21.9434,21.6969,21.9188,1764400.0
2011-11-15 10:00:00,26.66,26.66,26.34,26.41,2012400.0,21.9105,21.9105,21.6476,21.7051,2012400.0
2011-11-15 10:30:00,26.4,26.43,26.3,26.3,738600.0,21.6969,21.7215,21.6147,21.6147,738600.0
2011-11-15 11:00:00,26.3,26.4,26.27,26.32,885000.0,21.6147,21.6969,21.59,21.6311,885000.0
2011-11-15 11:30:00,26.32,26.36,26.25,26.35,431200.0,21.6311,21.664,21.5736,21.6558,431200.0
2011-11-15 12:00:00,26.35,26.51,26.34,26.47,509000.0,21.6558,21.7873,21.6476,21.7544,509000.0
2011-11-15 12:30:00,26.48,26.71,26.48,26.7,1425200.0,21.7626,21.9516,21.7626,21.9434,1425200.0
2011-11-15 13:00:00,26.7,26.77,26.61,26.68,764000.0,21.9434,22.001,21.8695,21.927,764000.0
2011-11-15 13:30:00,26.68,26.81,26.68,26.72,727800.0,21.927,22.0338,21.927,21.9599,727800.0
2011-11-15 14:00:00,26.72,26.77,26.68,26.69,473800.0,21.9599,22.001,21.927,21.9352,473800.0
2011-11-15 14:30:00,26.69,26.73,26.68,26.71,251800.0,21.9352,21.9681,21.927,21.9516,251800.0
2011-11-15 15:00:00,26.71,26.79,26.7,26.77,820400.0,21.9516,22.0174,21.9434,22.001,820400.0
2011-11-15 15:30:00,26.78,26.79,26.68,26.68,1737200.0,22.0092,22.0174,21.927,21.927,1737200.0
2011-11-16 09:30:00,26.42,26.59,26.4,26.49,861600.0,21.7133,21.853,21.6969,21.7708,861600.0
2011-11-16 10:00:00,26.5,26.54,26.36,26.39,1089000.0,21.7791,21.8119,21.664,21.6886,1089000.0
2011-11-16 10:30:00,26.39,26.58,26.36,26.54,1303400.0,21.6886,21.8448,21.664,21.8119,1303400.0
2011-11-16 11:00:00,26.54,26.6,26.5,26.52,474800.0,21.8119,21.8612,21.7791,21.7955,474800.0
2011-11-16 11:30:00,26.53,26.6,26.49,26.5,1173800.0,21.8037,21.8612,21.7708,21.7791,1173800.0
2011-11-16 12:00:00,26.5,26.52,26.48,26.5,906400.0,21.7791,21.7955,21.7626,21.7791,906400.0
2011-11-16 12:30:00,26.49,26.58,26.49,26.53,481400.0,21.7708,21.8448,21.7708,21.8037,481400.0
2011-11-16 13:00:00,26.54,26.71,26.53,26.68,1887600.0,21.8119,21.9516,21.8037,21.927,1887600.0
2011-11-16 13:30:00,26.68,26.71,26.61,26.61,936800.0,21.927,21.9516,21.8695,21.8695,936800.0
2011-11-16 14:00:00,26.61,26.64,26.55,26.58,786000.0,21.8695,21.8941,21.8201,21.8448,786000.0
2011-11-16 14:30:00,26.59,26.63,26.47,26.5,741200.0,21.853,21.8859,21.7544,21.7791,741200.0
2011-11-16 15:00:00,26.51,26.56,26.24,26.24,3254000.0,21.7873,21.8284,21.5654,21.5654,3254000.0
2011-11-16 15:30:00,26.24,26.27,26.0,26.07,6212600.0,21.5654,21.59,21.3681,21.4257,6212600.0
2011-11-17 09:30:00,26.15,26.18,25.88,26.01,1335400.0,21.4914,21.5161,21.2695,21.3763,1335400.0
2011-11-17 10:00:00,26.02,26.1,25.94,26.09,1428800.0,21.3846,21.4503,21.3188,21.4421,1428800.0
2011-11-17 10:30:00,26.09,26.25,26.02,26.04,1601200.0,21.4421,21.5736,21.3846,21.401,1601200.0
2011-11-17 11:00:00,26.04,26.06,25.89,25.94,2991000.0,21.401,21.4174,21.2777,21.3188,2991000.0
2011-11-17 11:30:00,25.94,26.05,25.9,25.98,1858800.0,21.3188,21.4092,21.2859,21.3517,1858800.0
2011-11-17 12:00:00,25.98,25.99,25.85,25.85,868600.0,21.3517,21.3599,21.2448,21.2448,868600.0
2011-11-17 12:30:00,25.84,25.84,25.58,25.8,2003000.0,21.2366,21.2366,21.0229,21.2038,2003000.0
2011-11-17 13:00:00,25.79,25.81,25.67,25.77,1149000.0,21.1955,21.212,21.0969,21.1791,1149000.0
2011-11-17 13:30:00,25.77,25.83,25.64,25.8,1149000.0,21.1791,21.2284,21.0723,21.2038,1149000.0
2011-11-17 14:00:00,25.8,25.8,25.65,25.7,760200.0,21.2038,21.2038,21.0805,21.1216,760200.0
2011-11-17 14:30:00,25.7,25.8,25.68,25.75,828800.0,21.1216,21.2038,21.1051,21.1627,828800.0
2011-11-17 15:00:00,25.75,25.79,25.62,25.67,1278000.0,21.1627,21.1955,21.0558,21.0969,1278000.0
2011-11-17 15:30:00,25.66,25.74,25.6,25.73,3841400.0,21.0887,21.1544,21.0394,21.1462,3841400.0
2011-11-18 09:30:00,25.85,25.95,25.54,25.68,1267200.0,21.2448,21.327,20.9901,21.1051,1267200.0
2011-11-18 10:00:00,25.68,25.73,25.56,25.6,1881000.0,21.1051,21.1462,21.0065,21.0394,1881000.0
2011-11-18 10:30:00,25.61,25.92,25.61,25.88,2598800.0,21.0476,21.3024,21.0476,21.2695,2598800.0
2011-11-18 11:00:00,25.88,25.89,25.71,25.73,702600.0,21.2695,21.2777,21.1298,21.1462,702600.0
2011-11-18 11:30:00,25.74,25.75,25.57,25.58,830200.0,21.1544,21.1627,21.0147,21.0229,830200.0
2011-11-18 12:00:00,25.58,25.64,25.49,25.62,1042800.0,21.0229,21.0723,20.949,21.0558,1042800.0
2011-11-18 12:30:00,25.61,25.68,25.6,25.63,802000.0,21.0476,21.1051,21.0394,21.064,802000.0
2011-11-18 13:00:00,25.63,25.71,25.61,25.68,781600.0,21.064,21.1298,21.0476,21.1051,781600.0
2011-11-18 13:30:00,25.67,25.77,25.67,25.7,978800.0,21.0969,21.1791,21.0969,21.1216,978800.0
2011-11-18 14:00:00,25.7,25.8,25.66,25.74,832200.0,21.1216,21.2038,21.0887,21.1544,832200.0
2011-11-18 14:30:00,25.75,25.82,25.7,25.72,767600.0,21.1627,21.2202,21.1216,21.138,767600.0
2011-11-18 15:00:00,25.72,25.74,25.68,25.69,959000.0,21.138,21.1544,21.1051,21.1134,959000.0
2011-11-18 15:30:00,25.68,25.72,25.64,25.68,3255400.0,21.1051,21.138,21.0723,21.1051,3255400.0
2011-11-21 09:30:00,25.43,25.43,25.15,25.26,961200.0,20.8997,20.8997,20.6696,20.76,961200.0
2011-11-21 10:00:00,25.26,25.3,25.16,25.25,1639200.0,20.76,20.7928,20.6778,20.7517,1639200.0
2011-11-21 10:30:00,25.25,25.28,25.1,25.1,994800.0,20.7517,20.7764,20.6285,20.6285,994800.0
2011-11-21 11:00:00,25.1,25.13,25.02,25.09,2074400.0,20.6285,20.6531,20.5627,20.6202,2074400.0
2011-11-21 11:30:00,25.09,25.14,25.0,25.13,1285600.0,20.6202,20.6613,20.5463,20.6531,1285600.0
2011-11-21 12:00:00,25.13,25.15,25.1,25.11,804000.0,20.6531,20.6696,20.6285,20.6367,804000.0
2011-11-21 12:30:00,25.11,25.22,25.1,25.19,465200.0,20.6367,20.7271,20.6285,20.7024,465200.0
2011-11-21 13:00:00,25.21,25.3,25.19,25.24,530200.0,20.7189,20.7928,20.7024,20.7435,530200.0
2011-11-21 13:30:00,25.24,25.24,25.13,25.13,419000.0,20.7435,20.7435,20.6531,20.6531,419000.0
2011-11-21 14:00:00,25.13,25.33,25.12,25.24,758400.0,20.6531,20.8175,20.6449,20.7435,758400.0
2011-11-21 14:30:00,25.23,25.34,25.23,25.27,436200.0,20.7353,20.8257,20.7353,20.7682,436200.0
2011-11-21 15:00:00,25.26,25.45,25.21,25.42,1209200.0,20.76,20.9161,20.7189,20.8915,1209200.0
2011-11-21 15:30:00,25.42,25.48,25.35,25.35,1962800.0,20.8915,20.9408,20.8339,20.8339,1962800.0
2011-11-22 09:30:00,25.3,25.48,25.25,25.41,820800.0,20.7928,20.9408,20.7517,20.8832,820800.0
2011-11-22 10:00:00,25.41,25.46,25.27,25.37,682800.0,20.8832,20.9243,20.7682,20.8504,682800.0
2011-11-22 10:30:00,25.37,25.38,25.06,25.09,2093200.0,20.8504,20.8586,20.5956,20.6202,2093200.0
2011-11-22 11:00:00,25.08,25.14,25.05,25.09,1320000.0,20.612,20.6613,20.5874,20.6202,1320000.0
2011-11-22 11:30:00,25.1,25.11,25.0,25.09,1082600.0,20.6285,20.6367,20.5463,20.6202,1082600.0
2011-11-22 12:00:00,25.09,25.28,25.09,25.16,1193000.0,20.6202,20.7764,20.6202,20.6778,1193000.0
2011-11-22 12:30:00,25.16,25.24,25.13,25.24,988600.0,20.6778,20.7435,20.6531,20.7435,988600.0
2011-11-22 13:00:00,25.24,25.35,25.21,25.3,504600.0,20.7435,20.8339,20.7189,20.7928,504600.0
2011-11-22 13:30:00,25.3,25.34,25.18,25.21,534200.0,20.7928,20.8257,20.6942,20.7189,534200.0
2011-11-22 14:00:00,25.2,25.25,25.16,25.22,614000.0,20.7106,20.7517,20.6778,20.7271,614000.0
2011-11-22 14:30:00,25.21,25.27,25.14,25.17,854000.0,20.7189,20.7682,20.6613,20.686,854000.0
2011-11-22 15:00:00,25.17,25.18,25.1,25.14,745000.0,20.686,20.6942,20.6285,20.6613,745000.0
2011-11-22 15:30:00,25.14,25.19,25.1,25.16,1687600.0,20.6613,20.7024,20.6285,20.6778,1687600.0
2011-11-23 09:30:00,24.91,25.0,24.68,24.68,1984200.0,20.4723,20.5463,20.2833,20.2833,1984200.0
2011-11-23 10:00:00,24.67,24.74,24.57,24.58,2396600.0,20.2751,20.3326,20.1929,20.2011,2396600.0
2011-11-23 10:30:00,24.58,24.73,24.53,24.71,1632200.0,20.2011,20.3244,20.16,20.3079,1632200.0
2011-11-23 11:00:00,24.71,24.75,24.57,24.6,799600.0,20.3079,20.3408,20.1929,20.2175,799600.0
2011-11-23 11:30:00,24.6,24.65,24.55,24.63,945000.0,20.2175,20.2586,20.1764,20.2422,945000.0
2011-11-23 12:00:00,24.64,24.7,24.61,24.61,481000.0,20.2504,20.2997,20.2258,20.2258,481000.0
2011-11-23 12:30:00,24.61,24.71,24.58,24.7,966600.0,20.2258,20.3079,20.2011,20.2997,966600.0
2011-11-23 13:00:00,24.69,24.74,24.65,24.74,657600.0,20.2915,20.3326,20.2586,20.3326,657600.0
2011-11-23 13:30:00,24.75,24.77,24.63,24.64,771200.0,20.3408,20.3572,20.2422,20.2504,771200.0
2011-11-23 14:00:00,24.64,24.67,24.48,24.54,1223200.0,20.2504,20.2751,20.1189,20.1682,1223200.0
2011-11-23 14:30:00,24.54,24.58,24.52,24.53,1050600.0,20.1682,20.2011,20.1518,20.16,1050600.0
2011-11-23 15:00:00,24.52,24.65,24.5,24.58,1000600.0,20.1518,20.2586,20.1353,20.2011,1000600.0
2011-11-23 15:30:00,24.58,24.66,24.48,24.48,1761600.0,20.2011,20.2668,20.1189,20.1189,1761600.0
2011-11-25 09:30:00,24.5,24.59,24.39,24.45,1251000.0,20.1353,20.2093,20.0449,20.0943,1251000.0
2011-11-25 10:00:00,24.45,24.57,24.43,24.49,1397400.0,20.0943,20.1929,20.0778,20.1271,1397400.0
2011-11-25 10:30:00,24.49,24.61,24.48,24.56,590400.0,20.1271,20.2258,20.1189,20.1847,590400.0
2011-11-25 11:00:00,24.56,24.65,24.52,24.53,515800.0,20.1847,20.2586,20.1518,20.16,515800.0
2011-11-25 11:30:00,24.53,24.61,24.42,24.42,727800.0,20.16,20.2258,20.0696,20.0696,727800.0
2011-11-25 12:00:00,24.43,24.46,24.23,24.35,3397000.0,20.0778,20.1025,19.9134,20.0121,3397000.0
2011-11-25 12:30:00,24.35,24.36,24.22,24.25,2476400.0,20.0121,20.0203,19.9052,19.9299,2476400.0
2011-11-28 09:30:00,24.95,25.38,24.95,25.2,4573000.0,20.5052,20.8586,20.5052,20.7106,4573000.0
2011-11-28 10:00:00,25.18,25.3,25.17,25.25,1291800.0,20.6942,20.7928,20.686,20.7517,1291800.0
2011-11-28 10:30:00,25.25,25.3,25.18,25.18,988600.0,20.7517,20.7928,20.6942,20.6942,988600.0
2011-11-28 11:00:00,25.18,25.24,25.17,25.24,569600.0,20.6942,20.7435,20.686,20.7435,569600.0
2011-11-28 11:30:00,25.24,25.26,25.18,25.18,863600.0,20.7435,20.76,20.6942,20.6942,863600.0
2011-11-28 12:00:00,25.18,25.22,25.16,25.17,569000.0,20.6942,20.7271,20.6778,20.686,569000.0
2011-11-28 12:30:00,25.16,25.17,25.01,25.01,1722400.0,20.6778,20.686,20.5545,20.5545,1722400.0
2011-11-28 13:00:00,25.01,25.13,24.98,25.11,820000.0,20.5545,20.6531,20.5298,20.6367,820000.0
2011-11-28 13:30:00,25.11,25.15,25.05,25.06,637800.0,20.6367,20.6696,20.5874,20.5956,637800.0
2011-11-28 14:00:00,25.06,25.13,25.05,25.06,408800.0,20.5956,20.6531,20.5874,20.5956,408800.0
2011-11-28 14:30:00,25.06,25.09,24.98,25.01,978600.0,20.5956,20.6202,20.5298,20.5545,978600.0
2011-11-28 15:00:00,25.01,25.05,24.85,24.93,1398000.0,20.5545,20.5874,20.423,20.4887,1398000.0
2011-11-28 15:30:00,24.93,25.09,24.87,25.09,2390800.0,20.4887,20.6202,20.4394,20.6202,2390800.0
2011-11-29 09:30:00,25.1,25.1,24.85,25.04,1976000.0,20.6285,20.6285,20.423,20.5791,1976000.0
2011-11-29 10:00:00,25.06,25.26,25.01,25.23,4029200.0,20.5956,20.76,20.5545,20.7353,4029200.0
2011-11-29 10:30:00,25.23,25.23,25.0,25.05,1871000.0,20.7353,20.7353,20.5463,20.5874,1871000.0
2011-11-29 11:00:00,25.05,25.07,24.95,25.02,931400.0,20.5874,20.6038,20.5052,20.5627,931400.0
2011-11-29 11:30:00,25.02,25.11,24.97,24.99,817400.0,20.5627,20.6367,20.5216,20.5381,817400.0
2011-11-29 12:00:00,24.99,25.08,24.97,25.06,1142400.0,20.5381,20.612,20.5216,20.5956,1142400.0
2011-11-29 12:30:00,25.06,25.06,24.95,25.04,482600.0,20.5956,20.5956,20.5052,20.5791,482600.0
2011-11-29 13:00:00,25.03,25.05,24.95,25.0,338400.0,20.5709,20.5874,20.5052,20.5463,338400.0
2011-11-29 13:30:00,25.0,25.02,24.86,24.86,1543600.0,20.5463,20.5627,20.4312,20.4312,1543600.0
2011-11-29 14:00:00,24.86,24.93,24.82,24.92,1860800.0,20.4312,20.4887,20.3983,20.4805,1860800.0
2011-11-29 14:30:00,24.92,25.02,24.91,25.0,1348400.0,20.4805,20.5627,20.4723,20.5463,1348400.0
2011-11-29 15:00:00,25.0,25.13,24.99,25.07,1742000.0,20.5463,20.6531,20.5381,20.6038,1742000.0
2011-11-29 15:30:00,25.07,25.14,25.0,25.06,1704400.0,20.6038,20.6613,20.5463,20.5956,1704400.0
2011-11-30 09:30:00,25.77,25.85,25.63,25.69,2105000.0,21.1791,21.2448,21.064,21.1134,2105000.0
2011-11-30 10:00:00,25.7,25.77,25.68,25.71,1394600.0,21.1216,21.1791,21.1051,21.1298,1394600.0
2011-11-30 10:30:00,25.71,25.84,25.69,25.84,1399600.0,21.1298,21.2366,21.1134,21.2366,1399600.0
2011-11-30 11:00:00,25.83,25.84,25.76,25.77,994800.0,21.2284,21.2366,21.1709,21.1791,994800.0
2011-11-30 11:30:00,25.77,25.83,25.68,25.7,1517000.0,21.1791,21.2284,21.1051,21.1216,1517000.0
2011-11-30 12:00:00,25.7,25.73,25.64,25.67,800000.0,21.1216,21.1462,21.0723,21.0969,800000.0
2011-11-30 12:30:00,25.66,25.71,25.63,25.64,407400.0,21.0887,21.1298,21.064,21.0723,407400.0
2011-11-30 13:00:00,25.64,25.66,25.61,25.61,468800.0,21.0723,21.0887,21.0476,21.0476,468800.0
2011-11-30 13:30:00,25.61,25.65,25.56,25.59,679000.0,21.0476,21.0805,21.0065,21.0312,679000.0
2011-11-30 14:00:00,25.59,25.63,25.57,25.63,1565000.0,21.0312,21.064,21.0147,21.064,1565000.0
2011-11-30 14:30:00,25.63,25.7,25.58,25.63,1144200.0,21.064,21.1216,21.0229,21.064,1144200.0
2011-11-30 15:00:00,25.63,25.74,25.61,25.72,1849600.0,21.064,21.1544,21.0476,21.138,1849600.0
2011-11-30 15:30:00,25.72,25.95,25.68,25.92,3168800.0,21.138,21.327,21.1051,21.3024,3168800.0
2011-12-01 09:30:00,25.84,26.3,25.61,26.27,2272800.0,21.2366,21.6147,21.0476,21.59,2272800.0
2011-12-01 10:00:00,26.27,26.38,26.16,26.17,2221400.0,21.59,21.6804,21.4996,21.5078,2221400.0
2011-12-01 10:30:00,26.17,26.17,26.0,26.03,1480200.0,21.5078,21.5078,21.3681,21.3928,1480200.0
2011-12-01 11:00:00,26.04,26.11,25.99,26.03,846800.0,21.401,21.4585,21.3599,21.3928,846800.0
2011-12-01 11:30:00,26.02,26.04,25.93,26.02,915400.0,21.3846,21.401,21.3106,21.3846,915400.0
2011-12-01 12:00:00,26.02,26.06,25.99,26.06,276800.0,21.3846,21.4174,21.3599,21.4174,276800.0
2011-12-01 12:30:00,26.06,26.06,25.93,25.93,333600.0,21.4174,21.4174,21.3106,21.3106,333600.0
2011-12-01 13:00:00,25.93,26.04,25.93,26.04,203800.0,21.3106,21.401,21.3106,21.401,203800.0
2011-12-01 13:30:00,26.03,26.14,26.03,26.13,429400.0,21.3928,21.4832,21.3928,21.475,429400.0
2011-12-01 14:00:00,26.14,26.14,26.04,26.09,465400.0,21.4832,21.4832,21.401,21.4421,465400.0
2011-12-01 14:30:00,26.09,26.1,26.03,26.05,569600.0,21.4421,21.4503,21.3928,21.4092,569600.0
2011-12-01 15:00:00,26.04,26.06,25.99,26.06,615400.0,21.401,21.4174,21.3599,21.4174,615400.0
2011-12-01 15:30:00,26.07,26.08,25.96,26.0,2008400.0,21.4257,21.4339,21.3353,21.3681,2008400.0
2011-12-02 09:30:00,26.31,26.35,26.22,26.3,1205000.0,21.6229,21.6558,21.5489,21.6147,1205000.0
2011-12-02 10:00:00,26.3,26.5,26.29,26.47,1469800.0,21.6147,21.7791,21.6065,21.7544,1469800.0
2011-12-02 10:30:00,26.48,26.5,26.39,26.42,841200.0,21.7626,21.7791,21.6886,21.7133,841200.0
2011-12-02 11:00:00,26.42,26.43,26.27,26.36,828600.0,21.7133,21.7215,21.59,21.664,828600.0
2011-12-02 11:30:00,26.38,26.4,26.23,26.31,444000.0,21.6804,21.6969,21.5572,21.6229,444000.0
2011-12-02 12:00:00,26.31,26.39,26.26,26.34,338400.0,21.6229,21.6886,21.5818,21.6476,338400.0
2011-12-02 12:30:00,26.35,26.42,26.33,26.39,295000.0,21.6558,21.7133,21.6393,21.6886,295000.0
2011-12-02 13:00:00,26.38,26.42,26.3,26.38,540800.0,21.6804,21.7133,21.6147,21.6804,540800.0
2011-12-02 13:30:00,26.38,26.42,26.34,26.39,273400.0,21.6804,21.7133,21.6476,21.6886,273400.0
2011-12-02 14:00:00,26.39,26.4,26.29,26.36,377800.0,21.6886,21.6969,21.6065,21.664,377800.0
2011-12-02 14:30:00,26.36,26.38,26.32,26.34,419800.0,21.664,21.6804,21.6311,21.6476,419800.0
2011-12-02 15:00:00,26.34,26.38,26.31,26.33,612400.0,21.6476,21.6804,21.6229,21.6393,612400.0
2011-12-02 15:30:00,26.33,26.35,26.24,26.27,1802200.0,21.6393,21.6558,21.5654,21.59,1802200.0
2011-12-05 09:30:00,26.65,26.68,26.55,26.67,940000.0,21.9023,21.927,21.8201,21.9188,940000.0
2011-12-05 10:00:00,26.67,26.75,26.6,26.73,921000.0,21.9188,21.9845,21.8612,21.9681,921000.0
2011-12-05 10:30:00,26.73,26.79,26.72,26.73,1265600.0,21.9681,22.0174,21.9599,21.9681,1265600.0
2011-12-05 11:00:00,26.73,26.75,26.67,26.68,348600.0,21.9681,21.9845,21.9188,21.927,348600.0
2011-12-05 11:30:00,26.68,26.71,26.66,26.68,186200.0,21.927,21.9516,21.9105,21.927,186200.0
2011-12-05 12:00:00,26.69,26.76,26.68,26.74,255600.0,21.9352,21.9927,21.927,21.9763,255600.0
2011-12-05 12:30:00,26.74,26.85,26.73,26.81,403600.0,21.9763,22.0667,21.9681,22.0338,403600.0
2011-12-05 13:00:00,26.81,26.83,26.77,26.79,251000.0,22.0338,22.0503,22.001,22.0174,251000.0
2011-12-05 13:30:00,26.79,26.85,26.63,26.67,818600.0,22.0174,22.0667,21.8859,21.9188,818600.0
2011-12-05 14:00:00,26.67,26.67,26.55,26.64,529400.0,21.9188,21.9188,21.8201,21.8941,529400.0
2011-12-05 14:30:00,26.64,26.68,26.59,26.67,334200.0,21.8941,21.927,21.853,21.9188,334200.0
2011-12-05 15:00:00,26.67,26.7,26.5,26.53,1357600.0,21.9188,21.9434,21.7791,21.8037,1357600.0
2011-12-05 15:30:00,26.53,26.69,26.49,26.68,2255200.0,21.8037,21.9352,21.7708,21.927,2255200.0
2011-12-06 09:30:00,26.68,26.73,26.42,26.49,1371800.0,21.927,21.9681,21.7133,21.7708,1371800.0
2011-12-06 10:00:00,26.5,26.65,26.49,26.61,1145600.0,21.7791,21.9023,21.7708,21.8695,1145600.0
2011-12-06 10:30:00,26.61,26.66,26.52,26.56,1090200.0,21.8695,21.9105,21.7955,21.8284,1090200.0
2011-12-06 11:00:00,26.55,26.61,26.5,26.5,657400.0,21.8201,21.8695,21.7791,21.7791,657400.0
2011-12-06 11:30:00,26.5,26.52,26.41,26.48,699800.0,21.7791,21.7955,21.7051,21.7626,699800.0
2011-12-06 12:00:00,26.48,26.51,26.43,26.49,410800.0,21.7626,21.7873,21.7215,21.7708,410800.0
2011-12-06 12:30:00,26.49,26.54,26.47,26.51,312200.0,21.7708,21.8119,21.7544,21.7873,312200.0
2011-12-06 13:00:00,26.52,26.61,26.5,26.58,284400.0,21.7955,21.8695,21.7791,21.8448,284400.0
2011-12-06 13:30:00,26.58,26.59,26.52,26.53,225800.0,21.8448,21.853,21.7955,21.8037,225800.0
2011-12-06 14:00:00,26.53,26.54,26.49,26.51,340800.0,21.8037,21.8119,21.7708,21.7873,340800.0
2011-12-06 14:30:00,26.52,26.68,26.52,26.65,1193000.0,21.7955,21.927,21.7955,21.9023,1193000.0
2011-12-06 15:00:00,26.65,26.7,26.61,26.62,1986600.0,21.9023,21.9434,21.8695,21.8777,1986600.0
2011-12-06 15:30:00,26.62,26.67,26.55,26.58,1957200.0,21.8777,21.9188,21.8201,21.8448,1957200.0
2011-12-07 09:30:00,26.46,26.52,26.24,26.35,895800.0,21.7462,21.7955,21.5654,21.6558,895800.0
2011-12-07 10:00:00,26.35,26.4,26.24,26.27,801400.0,21.6558,21.6969,21.5654,21.59,801400.0
2011-12-07 10:30:00,26.27,26.45,26.22,26.43,1245400.0,21.59,21.738,21.5489,21.7215,1245400.0
2011-12-07 11:00:00,26.44,26.57,26.43,26.57,663400.0,21.7297,21.8366,21.7215,21.8366,663400.0
2011-12-07 11:30:00,26.58,26.66,26.58,26.64,1408400.0,21.8448,21.9105,21.8448,21.8941,1408400.0
2011-12-07 12:00:00,26.65,26.77,26.63,26.74,1124000.0,21.9023,22.001,21.8859,21.9763,1124000.0
2011-12-07 12:30:00,26.74,26.79,26.69,26.74,534400.0,21.9763,22.0174,21.9352,21.9763,534400.0
2011-12-07 13:00:00,26.74,26.74,26.61,26.69,537400.0,21.9763,21.9763,21.8695,21.9352,537400.0
2011-12-07 13:30:00,26.69,26.7,26.59,26.61,388000.0,21.9352,21.9434,21.853,21.8695,388000.0
2011-12-07 14:00:00,26.61,26.64,26.44,26.46,940400.0,21.8695,21.8941,21.7297,21.7462,940400.0
2011-12-07 14:30:00,26.46,26.51,26.4,26.43,525000.0,21.7462,21.7873,21.6969,21.7215,525000.0
2011-12-07 15:00:00,26.43,26.61,26.43,26.6,497000.0,21.7215,21.8695,21.7215,21.8612,497000.0
2011-12-07 15:30:00,26.6,26.79,26.57,26.65,1666000.0,21.8612,22.0174,21.8366,21.9023,1666000.0
2011-12-08 09:30:00,26.47,26.58,26.35,26.5,1228200.0,21.7544,21.8448,21.6558,21.7791,1228200.0
2011-12-08 10:00:00,26.5,26.55,26.38,26.45,1615800.0,21.7791,21.8201,21.6804,21.738,1615800.0
2011-12-08 10:30:00,26.45,26.61,26.43,26.46,823600.0,21.738,21.8695,21.7215,21.7462,823600.0
2011-12-08 11:00:00,26.45,26.49,26.35,26.41,697000.0,21.738,21.7708,21.6558,21.7051,697000.0
2011-12-08 11:30:00,26.41,26.46,26.35,26.43,470600.0,21.7051,21.7462,21.6558,21.7215,470600.0
2011-12-08 12:00:00,26.43,26.48,26.37,26.4,321000.0,21.7215,21.7626,21.6722,21.6969,321000.0
2011-12-08 12:30:00,26.4,26.4,26.27,26.29,498000.0,21.6969,21.6969,21.59,21.6065,498000.0
2011-12-08 13:00:00,26.28,26.31,26.05,26.15,1869000.0,21.5982,21.6229,21.4092,21.4914,1869000.0
2011-12-08 13:30:00,26.15,26.3,26.12,26.25,1237400.0,21.4914,21.6147,21.4667,21.5736,1237400.0
2011-12-08 14:00:00,26.24,26.3,26.17,26.24,341000.0,21.5654,21.6147,21.5078,21.5654,341000.0
2011-12-08 14:30:00,26.23,26.26,26.14,26.17,511800.0,21.5572,21.5818,21.4832,21.5078,511800.0
2011-12-08 15:00:00,26.17,26.31,26.13,26.28,940000.0,21.5078,21.6229,21.475,21.5982,940000.0
2011-12-08 15:30:00,26.28,26.39,26.1,26.16,3041200.0,21.5982,21.6886,21.4503,21.4996,3041200.0
2011-12-09 09:30:00,26.28,26.39,26.08,26.36,4889800.0,21.5982,21.6886,21.4339,21.664,4889800.0
2011-12-09 10:00:00,26.36,26.62,26.36,26.5,2563800.0,21.664,21.8777,21.664,21.7791,2563800.0
2011-12-09 10:30:00,26.5,26.57,26.43,26.56,882800.0,21.7791,21.8366,21.7215,21.8284,882800.0
2011-12-09 11:00:00,26.55,26.72,26.55,26.69,1796800.0,21.8201,21.9599,21.8201,21.9352,1796800.0
2011-12-09 11:30:00,26.69,26.73,26.63,26.63,766000.0,21.9352,21.9681,21.8859,21.8859,766000.0
2011-12-09 12:00:00,26.63,26.7,26.58,26.62,676600.0,21.8859,21.9434,21.8448,21.8777,676600.0
2011-12-09 12:30:00,26.61,26.68,26.61,26.64,195000.0,21.8695,21.927,21.8695,21.8941,195000.0
2011-12-09 13:00:00,26.65,26.76,26.65,26.75,1177800.0,21.9023,21.9927,21.9023,21.9845,1177800.0
2011-12-09 13:30:00,26.75,26.76,26.67,26.67,354000.0,21.9845,21.9927,21.9188,21.9188,354000.0
2011-12-09 14:00:00,26.67,26.74,26.65,26.72,530000.0,21.9188,21.9763,21.9023,21.9599,530000.0
2011-12-09 14:30:00,26.72,26.79,26.72,26.74,777000.0,21.9599,22.0174,21.9599,21.9763,777000.0
2011-12-09 15:00:00,26.75,26.78,26.71,26.78,462000.0,21.9845,22.0092,21.9516,22.0092,462000.0
2011-12-09 15:30:00,26.78,26.84,26.73,26.74,3601600.0,22.0092,22.0585,21.9681,21.9763,3601600.0
2011-12-12 09:30:00,26.5,26.54,26.25,26.28,1435200.0,21.7791,21.8119,21.5736,21.5982,1435200.0
2011-12-12 10:00:00,26.28,26.37,26.23,26.27,1242000.0,21.5982,21.6722,21.5572,21.59,1242000.0
2011-12-12 10:30:00,26.27,26.37,26.25,26.36,545200.0,21.59,21.6722,21.5736,21.664,545200.0
2011-12-12 11:00:00,26.36,26.4,26.3,26.37,474800.0,21.664,21.6969,21.6147,21.6722,474800.0
2011-12-12 11:30:00,26.36,26.38,26.24,26.29,915200.0,21.664,21.6804,21.5654,21.6065,915200.0
2011-12-12 12:00:00,26.29,26.36,26.27,26.36,267400.0,21.6065,21.664,21.59,21.664,267400.0
2011-12-12 12:30:00,26.36,26.5,26.36,26.48,1206200.0,21.664,21.7791,21.664,21.7626,1206200.0
2011-12-12 13:00:00,26.48,26.48,26.4,26.47,445200.0,21.7626,21.7626,21.6969,21.7544,445200.0
2011-12-12 13:30:00,26.47,26.5,26.46,26.49,185200.0,21.7544,21.7791,21.7462,21.7708,185200.0
2011-12-12 14:00:00,26.49,26.52,26.41,26.48,513200.0,21.7708,21.7955,21.7051,21.7626,513200.0
2011-12-12 14:30:00,26.48,26.5,26.42,26.5,411600.0,21.7626,21.7791,21.7133,21.7791,411600.0
2011-12-12 15:00:00,26.5,26.51,26.42,26.5,621200.0,21.7791,21.7873,21.7133,21.7791,621200.0
2011-12-12 15:30:00,26.5,26.61,26.49,26.61,2172800.0,21.7791,21.8695,21.7708,21.8695,2172800.0
2011-12-13 09:30:00,26.64,26.82,26.45,26.46,2019000.0,21.8941,22.042,21.738,21.7462,2019000.0
2011-12-13 10:00:00,26.46,26.56,26.44,26.46,1432800.0,21.7462,21.8284,21.7297,21.7462,1432800.0
2011-12-13 10:30:00,26.45,26.49,26.28,26.3,1608800.0,21.738,21.7708,21.5982,21.6147,1608800.0
2011-12-13 11:00:00,26.3,26.3,26.16,26.28,1919000.0,21.6147,21.6147,21.4996,21.5982,1919000.0
2011-12-13 11:30:00,26.28,26.47,26.27,26.46,1185200.0,21.5982,21.7544,21.59,21.7462,1185200.0
2011-12-13 12:00:00,26.46,26.47,26.37,26.38,512800.0,21.7462,21.7544,21.6722,21.6804,512800.0
2011-12-13 12:30:00,26.38,26.4,26.28,26.36,325000.0,21.6804,21.6969,21.5982,21.664,325000.0
2011-12-13 13:00:00,26.36,26.42,26.32,26.36,724600.0,21.664,21.7133,21.6311,21.664,724600.0
2011-12-13 13:30:00,26.36,26.36,26.27,26.32,805800.0,21.664,21.664,21.59,21.6311,805800.0
2011-12-13 14:00:00,26.32,26.42,26.16,26.27,1380000.0,21.6311,21.7133,21.4996,21.59,1380000.0
2011-12-13 14:30:00,26.27,26.27,26.05,26.11,1710600.0,21.59,21.59,21.4092,21.4585,1710600.0
2011-12-13 15:00:00,26.11,26.16,25.81,25.85,2396400.0,21.4585,21.4996,21.212,21.2448,2396400.0
2011-12-13 15:30:00,25.85,25.86,25.7,25.83,4166400.0,21.2448,21.2531,21.1216,21.2284,4166400.0
2011-12-14 09:30:00,25.65,25.82,25.57,25.64,1630600.0,21.0805,21.2202,21.0147,21.0723,1630600.0
2011-12-14 10:00:00,25.64,25.64,25.42,25.56,2490800.0,21.0723,21.0723,20.8915,21.0065,2490800.0
2011-12-14 10:30:00,25.56,25.6,25.39,25.39,1274400.0,21.0065,21.0394,20.8668,20.8668,1274400.0
2011-12-14 11:00:00,25.39,25.56,25.39,25.5,2054200.0,20.8668,21.0065,20.8668,20.9572,2054200.0
2011-12-14 11:30:00,25.5,25.5,25.4,25.41,1140400.0,20.9572,20.9572,20.875,20.8832,1140400.0
2011-12-14 12:00:00,25.41,25.61,25.4,25.55,1552600.0,20.8832,21.0476,20.875,20.9983,1552600.0
2011-12-14 12:30:00,25.56,25.67,25.56,25.64,871200.0,21.0065,21.0969,21.0065,21.0723,871200.0
2011-12-14 13:00:00,25.65,25.8,25.58,25.8,1465000.0,21.0805,21.2038,21.0229,21.2038,1465000.0
2011-12-14 13:30:00,25.8,25.81,25.61,25.61,1037800.0,21.2038,21.212,21.0476,21.0476,1037800.0
2011-12-14 14:00:00,25.61,25.67,25.55,25.65,893800.0,21.0476,21.0969,20.9983,21.0805,893800.0
2011-12-14 14:30:00,25.65,25.65,25.5,25.52,722600.0,21.0805,21.0805,20.9572,20.9736,722600.0
2011-12-14 15:00:00,25.52,25.6,25.48,25.55,1269600.0,20.9736,21.0394,20.9408,20.9983,1269600.0
2011-12-14 15:30:00,25.55,25.57,25.46,25.5,2656000.0,20.9983,21.0147,20.9243,20.9572,2656000.0
2011-12-15 09:30:00,25.86,25.93,25.68,25.79,1649200.0,21.2531,21.3106,21.1051,21.1955,1649200.0
2011-12-15 10:00:00,25.8,25.89,25.67,25.74,2116800.0,21.2038,21.2777,21.0969,21.1544,2116800.0
2011-12-15 10:30:00,25.74,25.8,25.61,25.68,1731200.0,21.1544,21.2038,21.0476,21.1051,1731200.0
2011-12-15 11:00:00,25.68,25.77,25.61,25.75,551800.0,21.1051,21.1791,21.0476,21.1627,551800.0
2011-12-15 11:30:00,25.75,25.82,25.68,25.75,921200.0,21.1627,21.2202,21.1051,21.1627,921200.0
2011-12-15 12:00:00,25.75,25.83,25.75,25.83,428800.0,21.1627,21.2284,21.1627,21.2284,428800.0
2011-12-15 12:30:00,25.83,25.85,25.75,25.77,395800.0,21.2284,21.2448,21.1627,21.1791,395800.0
2011-12-15 13:00:00,25.77,25.85,25.76,25.81,344400.0,21.1791,21.2448,21.1709,21.212,344400.0
2011-12-15 13:30:00,25.8,25.84,25.7,25.8,1134800.0,21.2038,21.2366,21.1216,21.2038,1134800.0
2011-12-15 14:00:00,25.81,25.84,25.74,25.75,567600.0,21.212,21.2366,21.1544,21.1627,567600.0
2011-12-15 14:30:00,25.75,25.78,25.63,25.68,844400.0,21.1627,21.1873,21.064,21.1051,844400.0
2011-12-15 15:00:00,25.68,25.78,25.64,25.69,1835400.0,21.1051,21.1873,21.0723,21.1134,1835400.0
2011-12-15 15:30:00,25.68,25.74,25.61,25.67,5358400.0,21.1051,21.1544,21.0476,21.0969,5358400.0
2011-12-16 09:30:00,25.75,25.93,25.71,25.89,789200.0,21.2559,21.4045,21.2229,21.3715,789200.0
2011-12-16 10:00:00,25.91,26.05,25.84,25.93,2639200.0,21.388,21.5036,21.3302,21.4045,2639200.0
2011-12-16 10:30:00,25.93,26.07,25.93,26.07,2355000.0,21.4045,21.5201,21.4045,21.5201,2355000.0
2011-12-16 11:00:00,26.07,26.08,25.95,25.99,734000.0,21.5201,21.5283,21.421,21.454,734000.0
2011-12-16 11:30:00,25.99,26.0,25.8,25.8,419600.0,21.454,21.4623,21.2972,21.2972,419600.0
2011-12-16 12:00:00,25.8,25.89,25.75,25.78,565400.0,21.2972,21.3715,21.2559,21.2807,565400.0
2011-12-16 12:30:00,25.78,25.81,25.66,25.78,902000.0,21.2807,21.3054,21.1816,21.2807,902000.0
2011-12-16 13:00:00,25.78,25.86,25.77,25.84,683000.0,21.2807,21.3467,21.2724,21.3302,683000.0
2011-12-16 13:30:00,25.84,25.86,25.72,25.73,872200.0,21.3302,21.3467,21.2312,21.2394,872200.0
2011-12-16 14:00:00,25.73,25.73,25.61,25.61,3439800.0,21.2394,21.2394,21.1404,21.1404,3439800.0
2011-12-16 14:30:00,25.62,25.68,25.59,25.66,926000.0,21.1486,21.1981,21.1238,21.1816,926000.0
2011-12-16 15:00:00,25.66,25.71,25.61,25.63,1282400.0,21.1816,21.2229,21.1404,21.1569,1282400.0
2011-12-16 15:30:00,25.62,25.79,25.61,25.74,4579200.0,21.1486,21.2889,21.1404,21.2477,4579200.0
2011-12-19 09:30:00,26.08,26.17,25.99,26.05,1112200.0,21.5283,21.6026,21.454,21.5036,1112200.0
2011-12-19 10:00:00,26.04,26.06,25.96,26.04,648000.0,21.4953,21.5118,21.4293,21.4953,648000.0
2011-12-19 10:30:00,26.04,26.1,25.87,25.9,561200.0,21.4953,21.5448,21.355,21.3797,561200.0
2011-12-19 11:00:00,25.9,25.91,25.72,25.79,1065600.0,21.3797,21.388,21.2312,21.2889,1065600.0
2011-12-19 11:30:00,25.78,25.8,25.63,25.67,656000.0,21.2807,21.2972,21.1569,21.1899,656000.0
2011-12-19 12:00:00,25.66,25.76,25.65,25.76,653000.0,21.1816,21.2642,21.1734,21.2642,653000.0
2011-12-19 12:30:00,25.76,25.78,25.72,25.78,283200.0,21.2642,21.2807,21.2312,21.2807,283200.0
2011-12-19 13:00:00,25.78,25.79,25.69,25.71,136800.0,21.2807,21.2889,21.2064,21.2229,136800.0
2011-12-19 13:30:00,25.72,25.75,25.67,25.73,276200.0,21.2312,21.2559,21.1899,21.2394,276200.0
2011-12-19 14:00:00,25.72,25.73,25.64,25.65,297800.0,21.2312,21.2394,21.1651,21.1734,297800.0
2011-12-19 14:30:00,25.65,25.67,25.58,25.67,573200.0,21.1734,21.1899,21.1156,21.1899,573200.0
2011-12-19 15:00:00,25.67,25.67,25.44,25.45,898000.0,21.1899,21.1899,21.0,21.0083,898000.0
2011-12-19 15:30:00,25.44,25.52,25.35,25.42,5657400.0,21.0,21.0661,20.9257,20.9835,5657400.0
2011-12-20 09:30:00,25.88,26.19,25.83,26.09,1707800.0,21.3632,21.6191,21.322,21.5366,1707800.0
2011-12-20 10:00:00,26.09,26.11,25.97,26.07,960000.0,21.5366,21.5531,21.4375,21.5201,960000.0
2011-12-20 10:30:00,26.08,26.09,26.03,26.05,382400.0,21.5283,21.5366,21.4871,21.5036,382400.0
2011-12-20 11:00:00,26.05,26.13,26.05,26.12,333600.0,21.5036,21.5696,21.5036,21.5613,333600.0
2011-12-20 11:30:00,26.13,26.2,26.08,26.15,375400.0,21.5696,21.6274,21.5283,21.5861,375400.0
2011-12-20 12:00:00,26.16,26.16,26.09,26.09,162000.0,21.5944,21.5944,21.5366,21.5366,162000.0
2011-12-20 12:30:00,26.1,26.13,26.09,26.13,143400.0,21.5448,21.5696,21.5366,21.5696,143400.0
2011-12-20 13:00:00,26.13,26.21,26.13,26.15,559600.0,21.5696,21.6356,21.5696,21.5861,559600.0
2011-12-20 13:30:00,26.15,26.15,26.07,26.07,393200.0,21.5861,21.5861,21.5201,21.5201,393200.0
2011-12-20 14:00:00,26.08,26.09,26.04,26.07,533400.0,21.5283,21.5366,21.4953,21.5201,533400.0
2011-12-20 14:30:00,26.07,26.24,26.07,26.17,1995800.0,21.5201,21.6604,21.5201,21.6026,1995800.0
2011-12-20 15:00:00,26.17,26.25,26.17,26.24,821200.0,21.6026,21.6687,21.6026,21.6604,821200.0
2011-12-20 15:30:00,26.24,26.33,26.18,26.28,3100800.0,21.6604,21.7347,21.6109,21.6934,3100800.0
2011-12-21 09:30:00,26.18,26.28,25.88,26.0,2685600.0,21.6109,21.6934,21.3632,21.4623,2685600.0
2011-12-21 10:00:00,26.0,26.17,25.85,26.03,1975800.0,21.4623,21.6026,21.3385,21.4871,1975800.0
2011-12-21 10:30:00,26.03,26.05,25.88,25.91,1120400.0,21.4871,21.5036,21.3632,21.388,1120400.0
2011-12-21 11:00:00,25.91,25.94,25.87,25.93,411600.0,21.388,21.4128,21.355,21.4045,411600.0
2011-12-21 11:30:00,25.93,26.1,25.93,26.09,873200.0,21.4045,21.5448,21.4045,21.5366,873200.0
2011-12-21 12:00:00,26.1,26.11,25.92,25.93,617200.0,21.5448,21.5531,21.3962,21.4045,617200.0
2011-12-21 12:30:00,25.93,26.08,25.93,26.07,138800.0,21.4045,21.5283,21.4045,21.5201,138800.0
2011-12-21 13:00:00,26.08,26.13,26.06,26.09,276000.0,21.5283,21.5696,21.5118,21.5366,276000.0
2011-12-21 13:30:00,26.1,26.18,26.06,26.17,273600.0,21.5448,21.6109,21.5118,21.6026,273600.0
2011-12-21 14:00:00,26.17,26.22,26.15,26.18,345800.0,21.6026,21.6439,21.5861,21.6109,345800.0
2011-12-21 14:30:00,26.18,26.25,26.13,26.21,698800.0,21.6109,21.6687,21.5696,21.6356,698800.0
2011-12-21 15:00:00,26.21,26.33,26.18,26.31,589000.0,21.6356,21.7347,21.6109,21.7182,589000.0
2011-12-21 15:30:00,26.32,26.43,26.26,26.38,1321200.0,21.7264,21.8172,21.6769,21.776,1321200.0
2011-12-22 09:30:00,26.47,26.61,26.36,26.55,1843400.0,21.8503,21.9658,21.7595,21.9163,1843400.0
2011-12-22 10:00:00,26.55,26.57,26.27,26.49,1607200.0,21.9163,21.9328,21.6852,21.8668,1607200.0
2011-12-22 10:30:00,26.49,26.5,26.31,26.38,420400.0,21.8668,21.875,21.7182,21.776,420400.0
2011-12-22 11:00:00,26.38,26.42,26.31,26.34,416400.0,21.776,21.809,21.7182,21.7429,416400.0
2011-12-22 11:30:00,26.34,26.41,26.31,26.36,456200.0,21.7429,21.8007,21.7182,21.7595,456200.0
2011-12-22 12:00:00,26.37,26.43,26.35,26.42,381400.0,21.7677,21.8172,21.7512,21.809,381400.0
2011-12-22 12:30:00,26.42,26.44,26.4,26.43,88400.0,21.809,21.8255,21.7925,21.8172,88400.0
2011-12-22 13:00:00,26.43,26.43,26.37,26.39,69000.0,21.8172,21.8172,21.7677,21.7842,69000.0
2011-12-22 13:30:00,26.39,26.41,26.32,26.32,305800.0,21.7842,21.8007,21.7264,21.7264,305800.0
2011-12-22 14:00:00,26.31,26.35,26.3,26.33,205600.0,21.7182,21.7512,21.7099,21.7347,205600.0
2011-12-22 14:30:00,26.33,26.35,26.29,26.3,407400.0,21.7347,21.7512,21.7017,21.7099,407400.0
2011-12-22 15:00:00,26.3,26.35,26.29,26.34,1244000.0,21.7099,21.7512,21.7017,21.7429,1244000.0
2011-12-22 15:30:00,26.34,26.36,26.27,26.3,2015400.0,21.7429,21.7595,21.6852,21.7099,2015400.0
2011-12-23 09:30:00,26.41,26.45,26.31,26.43,749800.0,21.8007,21.8337,21.7182,21.8172,749800.0
2011-12-23 10:00:00,26.42,26.42,26.29,26.35,555200.0,21.809,21.809,21.7017,21.7512,555200.0
2011-12-23 10:30:00,26.34,26.35,26.28,26.34,459400.0,21.7429,21.7512,21.6934,21.7429,459400.0
2011-12-23 11:00:00,26.34,26.41,26.34,26.4,164600.0,21.7429,21.8007,21.7429,21.7925,164600.0
2011-12-23 11:30:00,26.41,26.47,26.41,26.47,91800.0,21.8007,21.8503,21.8007,21.8503,91800.0
2011-12-23 12:00:00,26.47,26.5,26.45,26.48,245200.0,21.8503,21.875,21.8337,21.8585,245200.0
2011-12-23 12:30:00,26.48,26.5,26.47,26.49,106200.0,21.8585,21.875,21.8503,21.8668,106200.0
2011-12-23 13:00:00,26.5,26.5,26.44,26.45,115800.0,21.875,21.875,21.8255,21.8337,115800.0
2011-12-23 13:30:00,26.45,26.48,26.45,26.48,115200.0,21.8337,21.8585,21.8337,21.8585,115200.0
2011-12-23 14:00:00,26.48,26.49,26.46,26.46,75400.0,21.8585,21.8668,21.842,21.842,75400.0
2011-12-23 14:30:00,26.47,26.49,26.46,26.47,410800.0,21.8503,21.8668,21.842,21.8503,410800.0
2011-12-23 15:00:00,26.47,26.48,26.45,26.46,433000.0,21.8503,21.8585,21.8337,21.842,433000.0
2011-12-23 15:30:00,26.46,26.55,26.46,26.53,1063400.0,21.842,21.9163,21.842,21.8998,1063400.0
2011-12-27 09:30:00,26.48,26.52,26.34,26.49,345800.0,21.8585,21.8915,21.7429,21.8668,345800.0
2011-12-27 10:00:00,26.49,26.54,26.46,26.5,613400.0,21.8668,21.908,21.842,21.875,613400.0
2011-12-27 10:30:00,26.5,26.51,26.42,26.43,350400.0,21.875,21.8833,21.809,21.8172,350400.0
2011-12-27 11:00:00,26.43,26.5,26.43,26.5,147000.0,21.8172,21.875,21.8172,21.875,147000.0
2011-12-27 11:30:00,26.5,26.5,26.46,26.5,69800.0,21.875,21.875,21.842,21.875,69800.0
2011-12-27 12:00:00,26.5,26.58,26.5,26.57,79600.0,21.875,21.9411,21.875,21.9328,79600.0
2011-12-27 12:30:00,26.56,26.57,26.54,26.54,92200.0,21.9246,21.9328,21.908,21.908,92200.0
2011-12-27 13:00:00,26.54,26.54,26.52,26.53,79000.0,21.908,21.908,21.8915,21.8998,79000.0
2011-12-27 13:30:00,26.53,26.6,26.53,26.6,73000.0,21.8998,21.9576,21.8998,21.9576,73000.0
2011-12-27 14:00:00,26.6,26.61,26.57,26.59,167600.0,21.9576,21.9658,21.9328,21.9493,167600.0
2011-12-27 14:30:00,26.59,26.62,26.56,26.61,183800.0,21.9493,21.9741,21.9246,21.9658,183800.0
2011-12-27 15:00:00,26.61,26.62,26.57,26.6,220400.0,21.9658,21.9741,21.9328,21.9576,220400.0
2011-12-27 15:30:00,26.6,26.61,26.54,26.57,663000.0,21.9576,21.9658,21.908,21.9328,663000.0
2011-12-28 09:30:00,26.5,26.58,26.36,26.49,626000.0,21.875,21.9411,21.7595,21.8668,626000.0
2011-12-28 10:00:00,26.49,26.53,26.32,26.37,740000.0,21.8668,21.8998,21.7264,21.7677,740000.0
2011-12-28 10:30:00,26.36,26.4,26.33,26.38,680600.0,21.7595,21.7925,21.7347,21.776,680600.0
2011-12-28 11:00:00,26.38,26.4,26.3,26.3,293800.0,21.776,21.7925,21.7099,21.7099,293800.0
2011-12-28 11:30:00,26.3,26.31,26.25,26.31,311400.0,21.7099,21.7182,21.6687,21.7182,311400.0
2011-12-28 12:00:00,26.31,26.32,26.23,26.29,357600.0,21.7182,21.7264,21.6521,21.7017,357600.0
2011-12-28 12:30:00,26.3,26.33,26.27,26.3,166000.0,21.7099,21.7347,21.6852,21.7099,166000.0
2011-12-28 13:00:00,26.3,26.38,26.29,26.37,115800.0,21.7099,21.776,21.7017,21.7677,115800.0
2011-12-28 13:30:00,26.37,26.43,26.37,26.4,280400.0,21.7677,21.8172,21.7677,21.7925,280400.0
2011-12-28 14:00:00,26.4,26.4,26.31,26.36,324400.0,21.7925,21.7925,21.7182,21.7595,324400.0
2011-12-28 14:30:00,26.36,26.36,26.3,26.32,338800.0,21.7595,21.7595,21.7099,21.7264,338800.0
2011-12-28 15:00:00,26.32,26.35,26.25,26.28,669800.0,21.7264,21.7512,21.6687,21.6934,669800.0
2011-12-28 15:30:00,26.27,26.32,26.24,26.29,1348400.0,21.6852,21.7264,21.6604,21.7017,1348400.0
2011-12-29 09:30:00,26.37,26.41,26.25,26.29,576600.0,21.7677,21.8007,21.6687,21.7017,576600.0
2011-12-29 10:00:00,26.29,26.32,26.19,26.2,835600.0,21.7017,21.7264,21.6191,21.6274,835600.0
2011-12-29 10:30:00,26.2,26.28,26.2,26.25,523000.0,21.6274,21.6934,21.6274,21.6687,523000.0
2011-12-29 11:00:00,26.25,26.32,26.2,26.3,282400.0,21.6687,21.7264,21.6274,21.7099,282400.0
2011-12-29 11:30:00,26.3,26.38,26.3,26.37,385800.0,21.7099,21.776,21.7099,21.7677,385800.0
2011-12-29 12:00:00,26.38,26.38,26.33,26.35,546400.0,21.776,21.776,21.7347,21.7512,546400.0
2011-12-29 12:30:00,26.35,26.39,26.34,26.39,253400.0,21.7512,21.7842,21.7429,21.7842,253400.0
2011-12-29 13:00:00,26.39,26.41,26.36,26.39,193600.0,21.7842,21.8007,21.7595,21.7842,193600.0
2011-12-29 13:30:00,26.39,26.43,26.38,26.42,179200.0,21.7842,21.8172,21.776,21.809,179200.0
2011-12-29 14:00:00,26.42,26.43,26.39,26.4,223200.0,21.809,21.8172,21.7842,21.7925,223200.0
2011-12-29 14:30:00,26.39,26.4,26.36,26.36,234800.0,21.7842,21.7925,21.7595,21.7595,234800.0
2011-12-29 15:00:00,26.36,26.43,26.36,26.43,1710200.0,21.7595,21.8172,21.7595,21.8172,1710200.0
2011-12-29 15:30:00,26.42,26.45,26.4,26.42,1260200.0,21.809,21.8337,21.7925,21.809,1260200.0
2011-12-30 09:30:00,26.35,26.45,26.33,26.35,220200.0,21.7512,21.8337,21.7347,21.7512,220200.0
2011-12-30 10:00:00,26.36,26.38,26.32,26.35,206000.0,21.7595,21.776,21.7264,21.7512,206000.0
2011-12-30 10:30:00,26.35,26.43,26.35,26.42,238200.0,21.7512,21.8172,21.7512,21.809,238200.0
2011-12-30 11:00:00,26.42,26.43,26.4,26.42,363400.0,21.809,21.8172,21.7925,21.809,363400.0
2011-12-30 11:30:00,26.42,26.43,26.39,26.39,241400.0,21.809,21.8172,21.7842,21.7842,241400.0
2011-12-30 12:00:00,26.39,26.41,26.37,26.39,346800.0,21.7842,21.8007,21.7677,21.7842,346800.0
2011-12-30 12:30:00,26.38,26.42,26.38,26.39,374000.0,21.776,21.809,21.776,21.7842,374000.0
2011-12-30 13:00:00,26.39,26.4,26.38,26.39,79400.0,21.7842,21.7925,21.776,21.7842,79400.0
2011-12-30 13:30:00,26.39,26.41,26.39,26.4,84200.0,21.7842,21.8007,21.7842,21.7925,84200.0
2011-12-30 14:00:00,26.4,26.4,26.3,26.34,154600.0,21.7925,21.7925,21.7099,21.7429,154600.0
2011-12-30 14:30:00,26.34,26.36,26.33,26.33,190200.0,21.7429,21.7595,21.7347,21.7347,190200.0
2011-12-30 15:00:00,26.34,26.37,26.34,26.34,242800.0,21.7429,21.7677,21.7429,21.7429,242800.0
2011-12-30 15:30:00,26.34,26.35,26.27,26.27,815800.0,21.7429,21.7512,21.6852,21.6852,815800.0
2012-01-03 09:30:00,26.7,26.75,26.5,26.56,1185000.0,22.0401,22.0814,21.875,21.9246,1185000.0
2012-01-03 10:00:00,26.56,26.66,26.55,26.61,613600.0,21.9246,22.0071,21.9163,21.9658,613600.0
2012-01-03 10:30:00,26.61,26.69,26.61,26.68,742000.0,21.9658,22.0319,21.9658,22.0236,742000.0
2012-01-03 11:00:00,26.68,26.68,26.62,26.66,353600.0,22.0236,22.0236,21.9741,22.0071,353600.0
2012-01-03 11:30:00,26.66,26.67,26.51,26.53,1051800.0,22.0071,22.0154,21.8833,21.8998,1051800.0
2012-01-03 12:00:00,26.53,26.54,26.48,26.5,386000.0,21.8998,21.908,21.8585,21.875,386000.0
2012-01-03 12:30:00,26.5,26.5,26.33,26.36,426600.0,21.875,21.875,21.7347,21.7595,426600.0
2012-01-03 13:00:00,26.36,26.4,26.27,26.27,1223000.0,21.7595,21.7925,21.6852,21.6852,1223000.0
2012-01-03 13:30:00,26.27,26.31,26.24,26.28,1267000.0,21.6852,21.7182,21.6604,21.6934,1267000.0
2012-01-03 14:00:00,26.29,26.32,26.23,26.27,721600.0,21.7017,21.7264,21.6521,21.6852,721600.0
2012-01-03 14:30:00,26.27,26.41,26.27,26.39,1664200.0,21.6852,21.8007,21.6852,21.7842,1664200.0
2012-01-03 15:00:00,26.39,26.39,26.26,26.28,1153600.0,21.7842,21.7842,21.6769,21.6934,1153600.0
2012-01-03 15:30:00,26.28,26.33,26.25,26.27,1376600.0,21.6934,21.7347,21.6687,21.6852,1376600.0
2012-01-04 09:30:00,26.14,26.25,26.07,26.21,1013800.0,21.5779,21.6687,21.5201,21.6356,1013800.0
2012-01-04 10:00:00,26.21,26.24,26.04,26.1,1661200.0,21.6356,21.6604,21.4953,21.5448,1661200.0
2012-01-04 10:30:00,26.09,26.23,26.04,26.21,627200.0,21.5366,21.6521,21.4953,21.6356,627200.0
2012-01-04 11:00:00,26.22,26.25,26.19,26.22,882400.0,21.6439,21.6687,21.6191,21.6439,882400.0
2012-01-04 11:30:00,26.22,26.27,26.18,26.2,558600.0,21.6439,21.6852,21.6109,21.6274,558600.0
2012-01-04 12:00:00,26.2,26.3,26.2,26.27,572800.0,21.6274,21.7099,21.6274,21.6852,572800.0
2012-01-04 12:30:00,26.27,26.35,26.25,26.34,528600.0,21.6852,21.7512,21.6687,21.7429,528600.0
2012-01-04 13:00:00,26.34,26.34,26.24,26.25,610600.0,21.7429,21.7429,21.6604,21.6687,610600.0
2012-01-04 13:30:00,26.25,26.25,26.17,26.22,1014000.0,21.6687,21.6687,21.6026,21.6439,1014000.0
2012-01-04 14:00:00,26.23,26.25,26.18,26.24,348200.0,21.6521,21.6687,21.6109,21.6604,348200.0
2012-01-04 14:30:00,26.24,26.33,26.24,26.29,493600.0,21.6604,21.7347,21.6604,21.7017,493600.0
2012-01-04 15:00:00,26.29,26.3,26.25,26.26,379600.0,21.7017,21.7099,21.6687,21.6769,379600.0
2012-01-04 15:30:00,26.25,26.3,26.2,26.2,1330600.0,21.6687,21.7099,21.6274,21.6274,1330600.0
2012-01-05 09:30:00,25.98,25.98,25.68,25.71,3278000.0,21.4458,21.4458,21.1981,21.2229,3278000.0
2012-01-05 10:00:00,25.72,25.84,25.66,25.83,3101200.0,21.2312,21.3302,21.1816,21.322,3101200.0
2012-01-05 10:30:00,25.84,25.84,25.74,25.78,2406600.0,21.3302,21.3302,21.2477,21.2807,2406600.0
2012-01-05 11:00:00,25.78,25.92,25.78,25.92,1065800.0,21.2807,21.3962,21.2807,21.3962,1065800.0
2012-01-05 11:30:00,25.92,25.94,25.9,25.91,1075600.0,21.3962,21.4128,21.3797,21.388,1075600.0
2012-01-05 12:00:00,25.91,26.02,25.9,26.0,605800.0,21.388,21.4788,21.3797,21.4623,605800.0
2012-01-05 12:30:00,26.0,26.09,25.95,26.09,1813400.0,21.4623,21.5366,21.421,21.5366,1813400.0
2012-01-05 13:00:00,26.08,26.2,26.05,26.19,710200.0,21.5283,21.6274,21.5036,21.6191,710200.0
2012-01-05 13:30:00,26.2,26.38,26.2,26.28,2243400.0,21.6274,21.776,21.6274,21.6934,2243400.0
2012-01-05 14:00:00,26.28,26.3,26.21,26.22,568400.0,21.6934,21.7099,21.6356,21.6439,568400.0
2012-01-05 14:30:00,26.22,26.3,26.21,26.28,1064400.0,21.6439,21.7099,21.6356,21.6934,1064400.0
2012-01-05 15:00:00,26.28,26.31,26.24,26.27,466800.0,21.6934,21.7182,21.6604,21.6852,466800.0
2012-01-05 15:30:00,26.27,26.35,26.25,26.34,2149400.0,21.6852,21.7512,21.6687,21.7429,2149400.0
2012-01-06 09:30:00,26.23,26.31,26.0,26.16,672800.0,21.6521,21.7182,21.4623,21.5944,672800.0
2012-01-06 10:00:00,26.15,26.35,26.12,26.31,1802800.0,21.5861,21.7512,21.5613,21.7182,1802800.0
2012-01-06 10:30:00,26.32,26.35,26.24,26.25,706600.0,21.7264,21.7512,21.6604,21.6687,706600.0
2012-01-06 11:00:00,26.26,26.34,26.22,26.25,537200.0,21.6769,21.7429,21.6439,21.6687,537200.0
2012-01-06 11:30:00,26.25,26.35,26.24,26.32,252200.0,21.6687,21.7512,21.6604,21.7264,252200.0
2012-01-06 12:00:00,26.32,26.33,26.27,26.31,269600.0,21.7264,21.7347,21.6852,21.7182,269600.0
2012-01-06 12:30:00,26.31,26.34,26.23,26.23,227600.0,21.7182,21.7429,21.6521,21.6521,227600.0
2012-01-06 13:00:00,26.23,26.27,26.18,26.2,256800.0,21.6521,21.6852,21.6109,21.6274,256800.0
2012-01-06 13:30:00,26.2,26.31,26.17,26.25,333800.0,21.6274,21.7182,21.6026,21.6687,333800.0
2012-01-06 14:00:00,26.25,26.29,26.17,26.2,949600.0,21.6687,21.7017,21.6026,21.6274,949600.0
2012-01-06 14:30:00,26.2,26.22,26.11,26.11,1362200.0,21.6274,21.6439,21.5531,21.5531,1362200.0
2012-01-06 15:00:00,26.11,26.15,26.06,26.09,1635800.0,21.5531,21.5861,21.5118,21.5366,1635800.0
2012-01-06 15:30:00,26.09,26.13,26.04,26.05,2733000.0,21.5366,21.5696,21.4953,21.5036,2733000.0
2012-01-09 09:30:00,26.07,26.16,26.01,26.08,467600.0,21.5201,21.5944,21.4705,21.5283,467600.0
2012-01-09 10:00:00,26.08,26.2,26.03,26.19,735000.0,21.5283,21.6274,21.4871,21.6191,735000.0
2012-01-09 10:30:00,26.2,26.21,26.05,26.08,522600.0,21.6274,21.6356,21.5036,21.5283,522600.0
2012-01-09 11:00:00,26.07,26.08,25.89,25.98,1331200.0,21.5201,21.5283,21.3715,21.4458,1331200.0
2012-01-09 11:30:00,25.98,26.09,25.97,26.07,580200.0,21.4458,21.5366,21.4375,21.5201,580200.0
2012-01-09 12:00:00,26.06,26.13,26.05,26.13,121000.0,21.5118,21.5696,21.5036,21.5696,121000.0
2012-01-09 12:30:00,26.12,26.2,26.11,26.17,1002800.0,21.5613,21.6274,21.5531,21.6026,1002800.0
2012-01-09 13:00:00,26.17,26.2,26.14,26.19,307600.0,21.6026,21.6274,21.5779,21.6191,307600.0
2012-01-09 13:30:00,26.19,26.28,26.17,26.28,898600.0,21.6191,21.6934,21.6026,21.6934,898600.0
2012-01-09 14:00:00,26.28,26.32,26.26,26.28,568800.0,21.6934,21.7264,21.6769,21.6934,568800.0
2012-01-09 14:30:00,26.28,26.38,26.28,26.36,1328800.0,21.6934,21.776,21.6934,21.7595,1328800.0
2012-01-09 15:00:00,26.36,26.4,26.32,26.34,603000.0,21.7595,21.7925,21.7264,21.7429,603000.0
2012-01-09 15:30:00,26.34,26.38,26.32,26.34,1440800.0,21.7429,21.776,21.7264,21.7429,1440800.0
2012-01-10 09:30:00,26.5,26.57,26.38,26.44,1519200.0,21.875,21.9328,21.776,21.8255,1519200.0
2012-01-10 10:00:00,26.44,26.54,26.43,26.44,1936400.0,21.8255,21.908,21.8172,21.8255,1936400.0
2012-01-10 10:30:00,26.44,26.49,26.41,26.44,697400.0,21.8255,21.8668,21.8007,21.8255,697400.0
2012-01-10 11:00:00,26.43,26.44,26.36,26.43,784600.0,21.8172,21.8255,21.7595,21.8172,784600.0
2012-01-10 11:30:00,26.43,26.45,26.41,26.43,600200.0,21.8172,21.8337,21.8007,21.8172,600200.0
2012-01-10 12:00:00,26.43,26.43,26.32,26.34,242800.0,21.8172,21.8172,21.7264,21.7429,242800.0
2012-01-10 12:30:00,26.33,26.36,26.28,26.35,928800.0,21.7347,21.7595,21.6934,21.7512,928800.0
2012-01-10 13:00:00,26.36,26.36,26.3,26.35,265600.0,21.7595,21.7595,21.7099,21.7512,265600.0
2012-01-10 13:30:00,26.36,26.39,26.35,26.38,580200.0,21.7595,21.7842,21.7512,21.776,580200.0
2012-01-10 14:00:00,26.38,26.41,26.36,26.4,523000.0,21.776,21.8007,21.7595,21.7925,523000.0
2012-01-10 14:30:00,26.4,26.42,26.39,26.39,749200.0,21.7925,21.809,21.7842,21.7842,749200.0
2012-01-10 15:00:00,26.39,26.41,26.37,26.37,1048600.0,21.7842,21.8007,21.7677,21.7677,1048600.0
2012-01-10 15:30:00,26.38,26.39,26.33,26.39,1617000.0,21.776,21.7842,21.7347,21.7842,1617000.0
2012-01-11 09:30:00,26.22,26.33,26.16,26.23,516200.0,21.6439,21.7347,21.5944,21.6521,516200.0
2012-01-11 10:00:00,26.23,26.3,26.21,26.28,435000.0,21.6521,21.7099,21.6356,21.6934,435000.0
2012-01-11 10:30:00,26.28,26.35,26.27,26.28,563600.0,21.6934,21.7512,21.6852,21.6934,563600.0
2012-01-11 11:00:00,26.28,26.3,26.22,26.22,261200.0,21.6934,21.7099,21.6439,21.6439,261200.0
2012-01-11 11:30:00,26.22,26.35,26.22,26.29,219800.0,21.6439,21.7512,21.6439,21.7017,219800.0
2012-01-11 12:00:00,26.29,26.32,26.27,26.28,254800.0,21.7017,21.7264,21.6852,21.6934,254800.0
2012-01-11 12:30:00,26.28,26.33,26.27,26.31,761200.0,21.6934,21.7347,21.6852,21.7182,761200.0
2012-01-11 13:00:00,26.31,26.33,26.29,26.31,463200.0,21.7182,21.7347,21.7017,21.7182,463200.0
2012-01-11 13:30:00,26.31,26.35,26.3,26.3,365600.0,21.7182,21.7512,21.7099,21.7099,365600.0
2012-01-11 14:00:00,26.31,26.33,26.28,26.31,1285400.0,21.7182,21.7347,21.6934,21.7182,1285400.0
2012-01-11 14:30:00,26.31,26.34,26.29,26.31,919400.0,21.7182,21.7429,21.7017,21.7182,919400.0
2012-01-11 15:00:00,26.31,26.37,26.3,26.36,411600.0,21.7182,21.7677,21.7099,21.7595,411600.0
2012-01-11 15:30:00,26.36,26.36,26.32,26.36,1778000.0,21.7595,21.7595,21.7264,21.7595,1778000.0
2012-01-12 09:30:00,26.33,26.48,26.23,26.32,1962400.0,21.7347,21.8585,21.6521,21.7264,1962400.0
2012-01-12 10:00:00,26.32,26.36,26.11,26.19,1170400.0,21.7264,21.7595,21.5531,21.6191,1170400.0
2012-01-12 10:30:00,26.2,26.21,26.04,26.14,1731200.0,21.6274,21.6356,21.4953,21.5779,1731200.0
2012-01-12 11:00:00,26.14,26.25,26.14,26.25,438200.0,21.5779,21.6687,21.5779,21.6687,438200.0
2012-01-12 11:30:00,26.25,26.29,26.23,26.27,1044400.0,21.6687,21.7017,21.6521,21.6852,1044400.0
2012-01-12 12:00:00,26.27,26.3,26.24,26.3,175600.0,21.6852,21.7099,21.6604,21.7099,175600.0
2012-01-12 12:30:00,26.3,26.31,26.28,26.3,408200.0,21.7099,21.7182,21.6934,21.7099,408200.0
2012-01-12 13:00:00,26.3,26.33,26.28,26.31,792600.0,21.7099,21.7347,21.6934,21.7182,792600.0
2012-01-12 13:30:00,26.31,26.32,26.25,26.31,417600.0,21.7182,21.7264,21.6687,21.7182,417600.0
2012-01-12 14:00:00,26.31,26.31,26.27,26.3,207000.0,21.7182,21.7182,21.6852,21.7099,207000.0
2012-01-12 14:30:00,26.3,26.35,26.29,26.35,280600.0,21.7099,21.7512,21.7017,21.7512,280600.0
2012-01-12 15:00:00,26.35,26.41,26.33,26.39,335600.0,21.7512,21.8007,21.7347,21.7842,335600.0
2012-01-12 15:30:00,26.39,26.42,26.33,26.42,1639400.0,21.7842,21.809,21.7347,21.809,1639400.0
2012-01-13 09:30:00,26.21,26.48,26.2,26.42,1218800.0,21.6356,21.8585,21.6274,21.809,1218800.0
2012-01-13 10:00:00,26.42,26.42,26.25,26.35,935800.0,21.809,21.809,21.6687,21.7512,935800.0
2012-01-13 10:30:00,26.35,26.46,26.33,26.45,538400.0,21.7512,21.842,21.7347,21.8337,538400.0
2012-01-13 11:00:00,26.45,26.59,26.44,26.53,1473800.0,21.8337,21.9493,21.8255,21.8998,1473800.0
2012-01-13 11:30:00,26.53,26.58,26.5,26.54,337800.0,21.8998,21.9411,21.875,21.908,337800.0
2012-01-13 12:00:00,26.54,26.54,26.47,26.48,322800.0,21.908,21.908,21.8503,21.8585,322800.0
2012-01-13 12:30:00,26.48,26.49,26.39,26.43,902600.0,21.8585,21.8668,21.7842,21.8172,902600.0
2012-01-13 13:00:00,26.43,26.43,26.29,26.31,722200.0,21.8172,21.8172,21.7017,21.7182,722200.0
2012-01-13 13:30:00,26.31,26.43,26.29,26.39,160800.0,21.7182,21.8172,21.7017,21.7842,160800.0
2012-01-13 14:00:00,26.4,26.4,26.35,26.39,244400.0,21.7925,21.7925,21.7512,21.7842,244400.0
2012-01-13 14:30:00,26.39,26.42,26.37,26.4,225800.0,21.7842,21.809,21.7677,21.7925,225800.0
2012-01-13 15:00:00,26.39,26.45,26.39,26.41,301200.0,21.7842,21.8337,21.7842,21.8007,301200.0
2012-01-13 15:30:00,26.41,26.43,26.36,26.38,1421800.0,21.8007,21.8172,21.7595,21.776,1421800.0
2012-01-17 09:30:00,26.64,26.69,26.54,26.63,690800.0,21.9906,22.0319,21.908,21.9823,690800.0
2012-01-17 10:00:00,26.63,26.66,26.56,26.63,542600.0,21.9823,22.0071,21.9246,21.9823,542600.0
2012-01-17 10:30:00,26.63,26.64,26.5,26.53,965600.0,21.9823,21.9906,21.875,21.8998,965600.0
2012-01-17 11:00:00,26.54,26.62,26.53,26.59,349800.0,21.908,21.9741,21.8998,21.9493,349800.0
2012-01-17 11:30:00,26.59,26.6,26.57,26.58,215000.0,21.9493,21.9576,21.9328,21.9411,215000.0
2012-01-17 12:00:00,26.58,26.62,26.57,26.58,242800.0,21.9411,21.9741,21.9328,21.9411,242800.0
2012-01-17 12:30:00,26.59,26.59,26.5,26.56,327000.0,21.9493,21.9493,21.875,21.9246,327000.0
2012-01-17 13:00:00,26.56,26.6,26.56,26.59,267400.0,21.9246,21.9576,21.9246,21.9493,267400.0
2012-01-17 13:30:00,26.58,26.61,26.56,26.59,232400.0,21.9411,21.9658,21.9246,21.9493,232400.0
2012-01-17 14:00:00,26.59,26.61,26.57,26.59,131000.0,21.9493,21.9658,21.9328,21.9493,131000.0
2012-01-17 14:30:00,26.59,26.59,26.49,26.5,546400.0,21.9493,21.9493,21.8668,21.875,546400.0
2012-01-17 15:00:00,26.5,26.52,26.43,26.5,424000.0,21.875,21.8915,21.8172,21.875,424000.0
2012-01-17 15:30:00,26.5,26.51,26.47,26.48,1066400.0,21.875,21.8833,21.8503,21.8585,1066400.0
2012-01-18 09:30:00,26.49,26.63,26.44,26.61,489200.0,21.8668,21.9823,21.8255,21.9658,489200.0
2012-01-18 10:00:00,26.61,26.75,26.61,26.73,885000.0,21.9658,22.0814,21.9658,22.0649,885000.0
2012-01-18 10:30:00,26.73,26.77,26.69,26.73,862400.0,22.0649,22.0979,22.0319,22.0649,862400.0
2012-01-18 11:00:00,26.73,26.78,26.71,26.76,879800.0,22.0649,22.1062,22.0484,22.0896,879800.0
2012-01-18 11:30:00,26.76,26.78,26.71,26.73,230800.0,22.0896,22.1062,22.0484,22.0649,230800.0
2012-01-18 12:00:00,26.73,26.81,26.72,26.8,509800.0,22.0649,22.1309,22.0566,22.1227,509800.0
2012-01-18 12:30:00,26.81,26.83,26.8,26.81,325800.0,22.1309,22.1474,22.1227,22.1309,325800.0
2012-01-18 13:00:00,26.81,26.84,26.8,26.83,195000.0,22.1309,22.1557,22.1227,22.1474,195000.0
2012-01-18 13:30:00,26.84,26.93,26.84,26.9,3232200.0,22.1557,22.23,22.1557,22.2052,3232200.0
2012-01-18 14:00:00,26.9,27.0,26.9,27.0,648200.0,22.2052,22.2878,22.2052,22.2878,648200.0
2012-01-18 14:30:00,27.0,27.11,26.99,27.11,2534000.0,22.2878,22.3786,22.2795,22.3786,2534000.0
2012-01-18 15:00:00,27.11,27.2,27.11,27.17,3203400.0,22.3786,22.4529,22.3786,22.4281,3203400.0
2012-01-18 15:30:00,27.17,27.19,27.13,27.18,4963600.0,22.4281,22.4446,22.3951,22.4363,4963600.0
2012-01-19 09:30:00,27.18,27.34,27.18,27.31,676800.0,22.4363,22.5684,22.4363,22.5437,676800.0
2012-01-19 10:00:00,27.31,27.31,27.19,27.27,948800.0,22.5437,22.5437,22.4446,22.5106,948800.0
2012-01-19 10:30:00,27.28,27.38,27.27,27.36,986000.0,22.5189,22.6014,22.5106,22.5849,986000.0
2012-01-19 11:00:00,27.36,27.42,27.33,27.41,535600.0,22.5849,22.6345,22.5602,22.6262,535600.0
2012-01-19 11:30:00,27.41,27.46,27.39,27.46,756200.0,22.6262,22.6675,22.6097,22.6675,756200.0
2012-01-19 12:00:00,27.46,27.49,27.45,27.45,611600.0,22.6675,22.6922,22.6592,22.6592,611600.0
2012-01-19 12:30:00,27.45,27.48,27.43,27.48,858200.0,22.6592,22.684,22.6427,22.684,858200.0
2012-01-19 13:00:00,27.47,27.5,27.46,27.5,570800.0,22.6757,22.7005,22.6675,22.7005,570800.0
2012-01-19 13:30:00,27.5,27.53,27.47,27.47,640600.0,22.7005,22.7253,22.6757,22.6757,640600.0
2012-01-19 14:00:00,27.47,27.52,27.46,27.48,556400.0,22.6757,22.717,22.6675,22.684,556400.0
2012-01-19 14:30:00,27.48,27.49,27.4,27.41,364800.0,22.684,22.6922,22.6179,22.6262,364800.0
2012-01-19 15:00:00,27.41,27.48,27.41,27.48,508800.0,22.6262,22.684,22.6262,22.684,508800.0
2012-01-19 15:30:00,27.48,27.52,27.47,27.52,1602200.0,22.684,22.717,22.6757,22.717,1602200.0
2012-01-20 09:30:00,27.46,27.51,27.38,27.43,673400.0,22.6675,22.7088,22.6014,22.6427,673400.0
2012-01-20 10:00:00,27.43,27.48,27.37,27.45,1090200.0,22.6427,22.684,22.5932,22.6592,1090200.0
2012-01-20 10:30:00,27.45,27.45,27.34,27.36,431800.0,22.6592,22.6592,22.5684,22.5849,431800.0
2012-01-20 11:00:00,27.36,27.36,27.24,27.34,2440000.0,22.5849,22.5849,22.4859,22.5684,2440000.0
2012-01-20 11:30:00,27.35,27.35,27.28,27.33,593800.0,22.5767,22.5767,22.5189,22.5602,593800.0
2012-01-20 12:00:00,27.33,27.34,27.29,27.31,699800.0,22.5602,22.5684,22.5271,22.5437,699800.0
2012-01-20 12:30:00,27.32,27.36,27.31,27.31,399600.0,22.5519,22.5849,22.5437,22.5437,399600.0
2012-01-20 13:00:00,27.31,27.39,27.31,27.39,218200.0,22.5437,22.6097,22.5437,22.6097,218200.0
2012-01-20 13:30:00,27.39,27.39,27.33,27.33,184600.0,22.6097,22.6097,22.5602,22.5602,184600.0
2012-01-20 14:00:00,27.33,27.34,27.3,27.33,554000.0,22.5602,22.5684,22.5354,22.5602,554000.0
2012-01-20 14:30:00,27.33,27.33,27.28,27.3,427000.0,22.5602,22.5602,22.5189,22.5354,427000.0
2012-01-20 15:00:00,27.3,27.36,27.3,27.35,510600.0,22.5354,22.5849,22.5354,22.5767,510600.0
2012-01-20 15:30:00,27.36,27.43,27.34,27.4,2834000.0,22.5849,22.6427,22.5684,22.6179,2834000.0
2012-01-23 09:30:00,27.42,27.61,27.35,27.57,678000.0,22.6345,22.7913,22.5767,22.7583,678000.0
2012-01-23 10:00:00,27.58,27.65,27.55,27.55,636000.0,22.7665,22.8243,22.7418,22.7418,636000.0
2012-01-23 10:30:00,27.55,27.55,27.5,27.52,426200.0,22.7418,22.7418,22.7005,22.717,426200.0
2012-01-23 11:00:00,27.52,27.53,27.4,27.45,516600.0,22.717,22.7253,22.6179,22.6592,516600.0
2012-01-23 11:30:00,27.45,27.45,27.28,27.35,2010400.0,22.6592,22.6592,22.5189,22.5767,2010400.0
2012-01-23 12:00:00,27.35,27.36,27.23,27.33,504000.0,22.5767,22.5849,22.4776,22.5602,504000.0
2012-01-23 12:30:00,27.33,27.4,27.32,27.39,905400.0,22.5602,22.6179,22.5519,22.6097,905400.0
2012-01-23 13:00:00,27.39,27.46,27.39,27.46,552200.0,22.6097,22.6675,22.6097,22.6675,552200.0
2012-01-23 13:30:00,27.46,27.5,27.43,27.47,259200.0,22.6675,22.7005,22.6427,22.6757,259200.0
2012-01-23 14:00:00,27.47,27.48,27.38,27.41,356600.0,22.6757,22.684,22.6014,22.6262,356600.0
2012-01-23 14:30:00,27.41,27.46,27.36,27.44,240000.0,22.6262,22.6675,22.5849,22.651,240000.0
2012-01-23 15:00:00,27.44,27.49,27.42,27.46,303200.0,22.651,22.6922,22.6345,22.6675,303200.0
2012-01-23 15:30:00,27.46,27.5,27.43,27.46,957600.0,22.6675,22.7005,22.6427,22.6675,957600.0
2012-01-24 09:30:00,27.3,27.45,27.28,27.39,1134400.0,22.5354,22.6592,22.5189,22.6097,1134400.0
2012-01-24 10:00:00,27.39,27.51,27.39,27.39,794400.0,22.6097,22.7088,22.6097,22.6097,794400.0
2012-01-24 10:30:00,27.4,27.5,27.36,27.48,434000.0,22.6179,22.7005,22.5849,22.684,434000.0
2012-01-24 11:00:00,27.48,27.57,27.45,27.55,753200.0,22.684,22.7583,22.6592,22.7418,753200.0
2012-01-24 11:30:00,27.56,27.57,27.5,27.51,263600.0,22.75,22.7583,22.7005,22.7088,263600.0
2012-01-24 12:00:00,27.52,27.54,27.5,27.52,161200.0,22.717,22.7335,22.7005,22.717,161200.0
2012-01-24 12:30:00,27.53,27.56,27.51,27.55,363600.0,22.7253,22.75,22.7088,22.7418,363600.0
2012-01-24 13:00:00,27.56,27.56,27.5,27.52,77000.0,22.75,22.75,22.7005,22.717,77000.0
2012-01-24 13:30:00,27.52,27.53,27.49,27.53,83400.0,22.717,22.7253,22.6922,22.7253,83400.0
2012-01-24 14:00:00,27.53,27.57,27.53,27.56,142000.0,22.7253,22.7583,22.7253,22.75,142000.0
2012-01-24 14:30:00,27.57,27.63,27.55,27.57,455200.0,22.7583,22.8078,22.7418,22.7583,455200.0
2012-01-24 15:00:00,27.58,27.67,27.57,27.66,1147000.0,22.7665,22.8408,22.7583,22.8326,1147000.0
2012-01-24 15:30:00,27.66,27.68,27.61,27.65,1963600.0,22.8326,22.8491,22.7913,22.8243,1963600.0
2012-01-25 09:30:00,27.66,27.66,27.45,27.47,1258200.0,22.8326,22.8326,22.6592,22.6757,1258200.0
2012-01-25 10:00:00,27.47,27.61,27.45,27.51,1210400.0,22.6757,22.7913,22.6592,22.7088,1210400.0
2012-01-25 10:30:00,27.52,27.64,27.5,27.62,451200.0,22.717,22.8161,22.7005,22.7996,451200.0
2012-01-25 11:00:00,27.61,27.66,27.58,27.63,524600.0,22.7913,22.8326,22.7665,22.8078,524600.0
2012-01-25 11:30:00,27.63,27.65,27.61,27.61,345200.0,22.8078,22.8243,22.7913,22.7913,345200.0
2012-01-25 12:00:00,27.61,27.64,27.54,27.59,446400.0,22.7913,22.8161,22.7335,22.7748,446400.0
2012-01-25 12:30:00,27.6,27.7,27.55,27.62,920800.0,22.783,22.8656,22.7418,22.7996,920800.0
2012-01-25 13:00:00,27.63,27.8,27.63,27.77,864400.0,22.8078,22.9481,22.8078,22.9234,864400.0
2012-01-25 13:30:00,27.76,27.92,27.75,27.92,1785000.0,22.9151,23.0472,22.9069,23.0472,1785000.0
2012-01-25 14:00:00,27.92,27.92,27.74,27.78,1740800.0,23.0472,23.0472,22.8986,22.9316,1740800.0
2012-01-25 14:30:00,27.78,27.85,27.77,27.83,1075400.0,22.9316,22.9894,22.9234,22.9729,1075400.0
2012-01-25 15:00:00,27.83,27.9,27.79,27.88,1257400.0,22.9729,23.0307,22.9399,23.0142,1257400.0
2012-01-25 15:30:00,27.87,27.96,27.87,27.93,3038200.0,23.0059,23.0802,23.0059,23.0554,3038200.0
2012-01-26 09:30:00,28.03,28.18,27.98,28.15,939000.0,23.138,23.2618,23.0967,23.2371,939000.0
2012-01-26 10:00:00,28.14,28.16,27.87,27.88,1249400.0,23.2288,23.2453,23.0059,23.0142,1249400.0
2012-01-26 10:30:00,27.87,27.92,27.82,27.83,1862600.0,23.0059,23.0472,22.9646,22.9729,1862600.0
2012-01-26 11:00:00,27.83,27.87,27.8,27.8,618000.0,22.9729,23.0059,22.9481,22.9481,618000.0
2012-01-26 11:30:00,27.8,27.84,27.74,27.75,721800.0,22.9481,22.9812,22.8986,22.9069,721800.0
2012-01-26 12:00:00,27.75,27.75,27.64,27.67,967600.0,22.9069,22.9069,22.8161,22.8408,967600.0
2012-01-26 12:30:00,27.67,27.81,27.67,27.78,397800.0,22.8408,22.9564,22.8408,22.9316,397800.0
2012-01-26 13:00:00,27.78,27.8,27.76,27.76,565000.0,22.9316,22.9481,22.9151,22.9151,565000.0
2012-01-26 13:30:00,27.75,27.77,27.66,27.7,565400.0,22.9069,22.9234,22.8326,22.8656,565400.0
2012-01-26 14:00:00,27.71,27.74,27.64,27.67,657800.0,22.8738,22.8986,22.8161,22.8408,657800.0
2012-01-26 14:30:00,27.68,27.71,27.64,27.65,558600.0,22.8491,22.8738,22.8161,22.8243,558600.0
2012-01-26 15:00:00,27.65,27.7,27.61,27.61,1337000.0,22.8243,22.8656,22.7913,22.7913,1337000.0
2012-01-26 15:30:00,27.61,27.74,27.61,27.74,1992800.0,22.7913,22.8986,22.7913,22.8986,1992800.0
2012-01-27 09:30:00,27.55,27.8,27.48,27.74,815800.0,22.7418,22.9481,22.684,22.8986,815800.0
2012-01-27 10:00:00,27.75,27.89,27.71,27.85,1141800.0,22.9069,23.0224,22.8738,22.9894,1141800.0
2012-01-27 10:30:00,27.85,27.9,27.77,27.85,579400.0,22.9894,23.0307,22.9234,22.9894,579400.0
2012-01-27 11:00:00,27.86,27.88,27.82,27.84,239000.0,22.9977,23.0142,22.9646,22.9812,239000.0
2012-01-27 11:30:00,27.84,27.84,27.73,27.75,268800.0,22.9812,22.9812,22.8904,22.9069,268800.0
2012-01-27 12:00:00,27.75,27.79,27.68,27.78,158400.0,22.9069,22.9399,22.8491,22.9316,158400.0
2012-01-27 12:30:00,27.77,27.81,27.73,27.75,100400.0,22.9234,22.9564,22.8904,22.9069,100400.0
2012-01-27 13:00:00,27.75,27.85,27.73,27.84,111000.0,22.9069,22.9894,22.8904,22.9812,111000.0
2012-01-27 13:30:00,27.83,27.9,27.81,27.89,288000.0,22.9729,23.0307,22.9564,23.0224,288000.0
2012-01-27 14:00:00,27.89,27.91,27.85,27.88,222800.0,23.0224,23.0389,22.9894,23.0142,222800.0
2012-01-27 14:30:00,27.88,27.94,27.88,27.92,232400.0,23.0142,23.0637,23.0142,23.0472,232400.0
2012-01-27 15:00:00,27.92,27.98,27.9,27.96,619200.0,23.0472,23.0967,23.0307,23.0802,619200.0
2012-01-27 15:30:00,27.96,27.98,27.89,27.89,1606000.0,23.0802,23.0967,23.0224,23.0224,1606000.0
2012-01-30 09:30:00,27.75,27.86,27.65,27.69,976600.0,22.9069,22.9977,22.8243,22.8573,976600.0
2012-01-30 10:00:00,27.68,27.71,27.59,27.67,504200.0,22.8491,22.8738,22.7748,22.8408,504200.0
2012-01-30 10:30:00,27.66,27.78,27.66,27.74,509000.0,22.8326,22.9316,22.8326,22.8986,509000.0
2012-01-30 11:00:00,27.74,27.87,27.74,27.85,676600.0,22.8986,23.0059,22.8986,22.9894,676600.0
2012-01-30 11:30:00,27.85,27.88,27.8,27.84,425800.0,22.9894,23.0142,22.9481,22.9812,425800.0
2012-01-30 12:00:00,27.84,27.84,27.79,27.81,361600.0,22.9812,22.9812,22.9399,22.9564,361600.0
2012-01-30 12:30:00,27.81,27.82,27.75,27.78,414200.0,22.9564,22.9646,22.9069,22.9316,414200.0
2012-01-30 13:00:00,27.78,27.78,27.69,27.74,458600.0,22.9316,22.9316,22.8573,22.8986,458600.0
2012-01-30 13:30:00,27.74,27.83,27.74,27.82,481000.0,22.8986,22.9729,22.8986,22.9646,481000.0
2012-01-30 14:00:00,27.82,27.85,27.78,27.82,464800.0,22.9646,22.9894,22.9316,22.9646,464800.0
2012-01-30 14:30:00,27.82,27.86,27.77,27.79,447600.0,22.9646,22.9977,22.9234,22.9399,447600.0
2012-01-30 15:00:00,27.78,27.82,27.74,27.81,318200.0,22.9316,22.9646,22.8986,22.9564,318200.0
2012-01-30 15:30:00,27.81,27.84,27.73,27.83,2127000.0,22.9564,22.9812,22.8904,22.9729,2127000.0
2012-01-31 09:30:00,27.83,27.88,27.55,27.73,1646200.0,22.9729,23.0142,22.7418,22.8904,1646200.0
2012-01-31 10:00:00,27.72,27.72,27.47,27.6,1183200.0,22.8821,22.8821,22.6757,22.783,1183200.0
2012-01-31 10:30:00,27.6,27.61,27.41,27.43,717400.0,22.783,22.7913,22.6262,22.6427,717400.0
2012-01-31 11:00:00,27.43,27.47,27.39,27.45,731400.0,22.6427,22.6757,22.6097,22.6592,731400.0
2012-01-31 11:30:00,27.45,27.47,27.4,27.44,767800.0,22.6592,22.6757,22.6179,22.651,767800.0
2012-01-31 12:00:00,27.44,27.46,27.38,27.39,1365800.0,22.651,22.6675,22.6014,22.6097,1365800.0
2012-01-31 12:30:00,27.4,27.42,27.36,27.38,452400.0,22.6179,22.6345,22.5849,22.6014,452400.0
2012-01-31 13:00:00,27.38,27.49,27.37,27.48,1271800.0,22.6014,22.6922,22.5932,22.684,1271800.0
2012-01-31 13:30:00,27.49,27.49,27.42,27.43,1018000.0,22.6922,22.6922,22.6345,22.6427,1018000.0
2012-01-31 14:00:00,27.43,27.56,27.42,27.54,586400.0,22.6427,22.75,22.6345,22.7335,586400.0
2012-01-31 14:30:00,27.54,27.55,27.5,27.54,379000.0,22.7335,22.7418,22.7005,22.7335,379000.0
2012-01-31 15:00:00,27.54,27.56,27.49,27.53,335200.0,22.7335,22.75,22.6922,22.7253,335200.0
2012-01-31 15:30:00,27.53,27.58,27.49,27.58,2280000.0,22.7253,22.7665,22.6922,22.7665,2280000.0
2012-02-01 09:30:00,27.7,27.78,27.67,27.72,380600.0,22.8656,22.9316,22.8408,22.8821,380600.0
2012-02-01 10:00:00,27.72,27.82,27.66,27.79,919600.0,22.8821,22.9646,22.8326,22.9399,919600.0
2012-02-01 10:30:00,27.79,27.8,27.75,27.8,781400.0,22.9399,22.9481,22.9069,22.9481,781400.0
2012-02-01 11:00:00,27.8,27.83,27.8,27.8,423800.0,22.9481,22.9729,22.9481,22.9481,423800.0
2012-02-01 11:30:00,27.8,27.88,27.8,27.87,301600.0,22.9481,23.0142,22.9481,23.0059,301600.0
2012-02-01 12:00:00,27.87,27.93,27.86,27.91,367400.0,23.0059,23.0554,22.9977,23.0389,367400.0
2012-02-01 12:30:00,27.91,27.93,27.88,27.92,264400.0,23.0389,23.0554,23.0142,23.0472,264400.0
2012-02-01 13:00:00,27.92,27.97,27.92,27.93,663400.0,23.0472,23.0885,23.0472,23.0554,663400.0
2012-02-01 13:30:00,27.93,27.96,27.86,27.88,579200.0,23.0554,23.0802,22.9977,23.0142,579200.0
2012-02-01 14:00:00,27.88,27.9,27.86,27.89,492200.0,23.0142,23.0307,22.9977,23.0224,492200.0
2012-02-01 14:30:00,27.88,27.91,27.84,27.86,817600.0,23.0142,23.0389,22.9812,22.9977,817600.0
2012-02-01 15:00:00,27.86,27.91,27.78,27.78,660400.0,22.9977,23.0389,22.9316,22.9316,660400.0
2012-02-01 15:30:00,27.78,27.86,27.75,27.82,2593200.0,22.9316,22.9977,22.9069,22.9646,2593200.0
2012-02-02 09:30:00,27.93,28.0,27.82,27.95,2369800.0,23.0554,23.1132,22.9646,23.072,2369800.0
2012-02-02 10:00:00,27.95,28.06,27.87,28.05,2307200.0,23.072,23.1628,23.0059,23.1545,2307200.0
2012-02-02 10:30:00,28.05,28.06,27.97,28.0,811200.0,23.1545,23.1628,23.0885,23.1132,811200.0
2012-02-02 11:00:00,28.0,28.0,27.93,27.93,412000.0,23.1132,23.1132,23.0554,23.0554,412000.0
2012-02-02 11:30:00,27.92,27.93,27.84,27.88,364600.0,23.0472,23.0554,22.9812,23.0142,364600.0
2012-02-02 12:00:00,27.89,27.9,27.82,27.86,302000.0,23.0224,23.0307,22.9646,22.9977,302000.0
2012-02-02 12:30:00,27.86,27.86,27.79,27.85,200200.0,22.9977,22.9977,22.9399,22.9894,200200.0
2012-02-02 13:00:00,27.85,27.86,27.8,27.8,203600.0,22.9894,22.9977,22.9481,22.9481,203600.0
2012-02-02 13:30:00,27.8,27.88,27.8,27.84,144200.0,22.9481,23.0142,22.9481,22.9812,144200.0
2012-02-02 14:00:00,27.84,27.86,27.83,27.85,130200.0,22.9812,22.9977,22.9729,22.9894,130200.0
2012-02-02 14:30:00,27.85,27.87,27.83,27.86,191200.0,22.9894,23.0059,22.9729,22.9977,191200.0
2012-02-02 15:00:00,27.85,27.89,27.85,27.88,314200.0,22.9894,23.0224,22.9894,23.0142,314200.0
2012-02-02 15:30:00,27.89,27.92,27.88,27.89,1002400.0,23.0224,23.0472,23.0142,23.0224,1002400.0
2012-02-03 09:30:00,28.18,28.31,28.16,28.22,1966400.0,23.2618,23.3691,23.2453,23.2948,1966400.0
2012-02-03 10:00:00,28.21,28.41,28.21,28.36,1240600.0,23.2866,23.4517,23.2866,23.4104,1240600.0
2012-02-03 10:30:00,28.36,28.42,28.35,28.36,690600.0,23.4104,23.4599,23.4021,23.4104,690600.0
2012-02-03 11:00:00,28.36,28.42,28.33,28.4,1002000.0,23.4104,23.4599,23.3856,23.4434,1002000.0
2012-02-03 11:30:00,28.4,28.41,28.37,28.38,494200.0,23.4434,23.4517,23.4187,23.4269,494200.0
2012-02-03 12:00:00,28.38,28.41,28.36,28.4,459000.0,23.4269,23.4517,23.4104,23.4434,459000.0
2012-02-03 12:30:00,28.4,28.45,28.4,28.43,539600.0,23.4434,23.4847,23.4434,23.4682,539600.0
2012-02-03 13:00:00,28.43,28.46,28.42,28.46,261600.0,23.4682,23.4929,23.4599,23.4929,261600.0
2012-02-03 13:30:00,28.45,28.45,28.4,28.41,237200.0,23.4847,23.4847,23.4434,23.4517,237200.0
2012-02-03 14:00:00,28.41,28.53,28.41,28.52,1597600.0,23.4517,23.5507,23.4517,23.5425,1597600.0
2012-02-03 14:30:00,28.52,28.52,28.49,28.49,611800.0,23.5425,23.5425,23.5177,23.5177,611800.0
2012-02-03 15:00:00,28.5,28.51,28.48,28.5,974600.0,23.526,23.5342,23.5095,23.526,974600.0
2012-02-03 15:30:00,28.5,28.5,28.43,28.46,1806800.0,23.526,23.526,23.4682,23.4929,1806800.0
2012-02-06 09:30:00,28.34,28.42,28.26,28.39,613200.0,23.3939,23.4599,23.3279,23.4352,613200.0
2012-02-06 10:00:00,28.38,28.41,28.33,28.33,818200.0,23.4269,23.4517,23.3856,23.3856,818200.0
2012-02-06 10:30:00,28.33,28.36,28.29,28.36,1344200.0,23.3856,23.4104,23.3526,23.4104,1344200.0
2012-02-06 11:00:00,28.36,28.43,28.35,28.41,954000.0,23.4104,23.4682,23.4021,23.4517,954000.0
2012-02-06 11:30:00,28.41,28.5,28.4,28.49,1235800.0,23.4517,23.526,23.4434,23.5177,1235800.0
2012-02-06 12:00:00,28.49,28.49,28.46,28.47,632200.0,23.5177,23.5177,23.4929,23.5012,632200.0
2012-02-06 12:30:00,28.47,28.55,28.47,28.53,422800.0,23.5012,23.5672,23.5012,23.5507,422800.0
2012-02-06 13:00:00,28.54,28.54,28.49,28.53,344000.0,23.559,23.559,23.5177,23.5507,344000.0
2012-02-06 13:30:00,28.53,28.54,28.47,28.5,433400.0,23.5507,23.559,23.5012,23.526,433400.0
2012-02-06 14:00:00,28.51,28.52,28.44,28.44,548600.0,23.5342,23.5425,23.4764,23.4764,548600.0
2012-02-06 14:30:00,28.44,28.48,28.44,28.45,414800.0,23.4764,23.5095,23.4764,23.4847,414800.0
2012-02-06 15:00:00,28.46,28.52,28.46,28.5,1705400.0,23.4929,23.5425,23.4929,23.526,1705400.0
2012-02-06 15:30:00,28.5,28.55,28.48,28.54,1088000.0,23.526,23.5672,23.5095,23.559,1088000.0
2012-02-07 09:30:00,28.44,28.49,28.38,28.47,790000.0,23.4764,23.5177,23.4269,23.5012,790000.0
2012-02-07 10:00:00,28.47,28.49,28.41,28.45,584200.0,23.5012,23.5177,23.4517,23.4847,584200.0
2012-02-07 10:30:00,28.44,28.6,28.44,28.59,555200.0,23.4764,23.6085,23.4764,23.6003,555200.0
2012-02-07 11:00:00,28.59,28.63,28.56,28.63,833400.0,23.6003,23.6333,23.5755,23.6333,833400.0
2012-02-07 11:30:00,28.64,28.67,28.6,28.64,537200.0,23.6415,23.6663,23.6085,23.6415,537200.0
2012-02-07 12:00:00,28.64,28.66,28.6,28.63,1016400.0,23.6415,23.658,23.6085,23.6333,1016400.0
2012-02-07 12:30:00,28.63,28.67,28.63,28.67,295800.0,23.6333,23.6663,23.6333,23.6663,295800.0
2012-02-07 13:00:00,28.67,28.68,28.59,28.63,322000.0,23.6663,23.6746,23.6003,23.6333,322000.0
2012-02-07 13:30:00,28.63,28.67,28.61,28.67,269200.0,23.6333,23.6663,23.6168,23.6663,269200.0
2012-02-07 14:00:00,28.67,28.69,28.64,28.64,362400.0,23.6663,23.6828,23.6415,23.6415,362400.0
2012-02-07 14:30:00,28.64,28.64,28.56,28.57,418000.0,23.6415,23.6415,23.5755,23.5838,418000.0
2012-02-07 15:00:00,28.57,28.65,28.56,28.64,427400.0,23.5838,23.6498,23.5755,23.6415,427400.0
2012-02-07 15:30:00,28.64,28.68,28.61,28.66,1539800.0,23.6415,23.6746,23.6168,23.658,1539800.0
2012-02-08 09:30:00,28.72,28.89,28.67,28.84,1210800.0,23.7076,23.8479,23.6663,23.8066,1210800.0
2012-02-08 10:00:00,28.85,28.85,28.75,28.77,1195400.0,23.8149,23.8149,23.7323,23.7488,1195400.0
2012-02-08 10:30:00,28.77,28.79,28.62,28.64,946800.0,23.7488,23.7654,23.625,23.6415,946800.0
2012-02-08 11:00:00,28.64,28.65,28.5,28.52,1847800.0,23.6415,23.6498,23.526,23.5425,1847800.0
2012-02-08 11:30:00,28.52,28.57,28.48,28.56,377800.0,23.5425,23.5838,23.5095,23.5755,377800.0
2012-02-08 12:00:00,28.56,28.6,28.54,28.59,306800.0,23.5755,23.6085,23.559,23.6003,306800.0
2012-02-08 12:30:00,28.59,28.6,28.55,28.59,208600.0,23.6003,23.6085,23.5672,23.6003,208600.0
2012-02-08 13:00:00,28.58,28.61,28.54,28.6,384600.0,23.592,23.6168,23.559,23.6085,384600.0
2012-02-08 13:30:00,28.6,28.61,28.54,28.55,264800.0,23.6085,23.6168,23.559,23.5672,264800.0
2012-02-08 14:00:00,28.55,28.61,28.55,28.58,271000.0,23.5672,23.6168,23.5672,23.592,271000.0
2012-02-08 14:30:00,28.58,28.7,28.57,28.66,489400.0,23.592,23.6911,23.5838,23.658,489400.0
2012-02-08 15:00:00,28.66,28.66,28.6,28.63,493800.0,23.658,23.658,23.6085,23.6333,493800.0
2012-02-08 15:30:00,28.63,28.68,28.61,28.68,1022200.0,23.6333,23.6746,23.6168,23.6746,1022200.0
2012-02-09 09:30:00,28.65,28.73,28.59,28.68,540000.0,23.6498,23.7158,23.6003,23.6746,540000.0
2012-02-09 10:00:00,28.68,28.69,28.49,28.53,1081200.0,23.6746,23.6828,23.5177,23.5507,1081200.0
2012-02-09 10:30:00,28.53,28.61,28.47,28.6,844800.0,23.5507,23.6168,23.5012,23.6085,844800.0
2012-02-09 11:00:00,28.61,28.68,28.59,28.64,564600.0,23.6168,23.6746,23.6003,23.6415,564600.0
2012-02-09 11:30:00,28.64,28.7,28.57,28.68,1235800.0,23.6415,23.6911,23.5838,23.6746,1235800.0
2012-02-09 12:00:00,28.68,28.73,28.68,28.69,116600.0,23.6746,23.7158,23.6746,23.6828,116600.0
2012-02-09 12:30:00,28.69,28.74,28.69,28.73,207600.0,23.6828,23.7241,23.6828,23.7158,207600.0
2012-02-09 13:00:00,28.74,28.81,28.7,28.79,270400.0,23.7241,23.7819,23.6911,23.7654,270400.0
2012-02-09 13:30:00,28.79,28.82,28.76,28.82,325800.0,23.7654,23.7901,23.7406,23.7901,325800.0
2012-02-09 14:00:00,28.82,28.84,28.8,28.83,382800.0,23.7901,23.8066,23.7736,23.7984,382800.0
2012-02-09 14:30:00,28.83,28.85,28.81,28.81,192000.0,23.7984,23.8149,23.7819,23.7819,192000.0
2012-02-09 15:00:00,28.81,28.83,28.76,28.79,205600.0,23.7819,23.7984,23.7406,23.7654,205600.0
2012-02-09 15:30:00,28.79,28.82,28.77,28.79,1377800.0,23.7654,23.7901,23.7488,23.7654,1377800.0
2012-02-10 09:30:00,28.56,28.67,28.48,28.56,1135400.0,23.5755,23.6663,23.5095,23.5755,1135400.0
2012-02-10 10:00:00,28.55,28.57,28.5,28.57,946800.0,23.5672,23.5838,23.526,23.5838,946800.0
2012-02-10 10:30:00,28.56,28.59,28.54,28.58,394800.0,23.5755,23.6003,23.559,23.592,394800.0
2012-02-10 11:00:00,28.58,28.63,28.56,28.57,645800.0,23.592,23.6333,23.5755,23.5838,645800.0
2012-02-10 11:30:00,28.55,28.63,28.54,28.6,256200.0,23.5672,23.6333,23.559,23.6085,256200.0
2012-02-10 12:00:00,28.61,28.64,28.61,28.64,107000.0,23.6168,23.6415,23.6168,23.6415,107000.0
2012-02-10 12:30:00,28.64,28.72,28.64,28.71,157200.0,23.6415,23.7076,23.6415,23.6993,157200.0
2012-02-10 13:00:00,28.72,28.72,28.66,28.66,135600.0,23.7076,23.7076,23.658,23.658,135600.0
2012-02-10 13:30:00,28.66,28.66,28.57,28.57,260800.0,23.658,23.658,23.5838,23.5838,260800.0
2012-02-10 14:00:00,28.57,28.62,28.57,28.6,338000.0,23.5838,23.625,23.5838,23.6085,338000.0
2012-02-10 14:30:00,28.6,28.61,28.55,28.55,463200.0,23.6085,23.6168,23.5672,23.5672,463200.0
2012-02-10 15:00:00,28.55,28.59,28.5,28.58,525000.0,23.5672,23.6003,23.526,23.592,525000.0
2012-02-10 15:30:00,28.59,28.65,28.57,28.64,948000.0,23.6003,23.6498,23.5838,23.6415,948000.0
2012-02-13 09:30:00,28.9,28.93,28.77,28.79,911400.0,23.8562,23.8809,23.7488,23.7654,911400.0
2012-02-13 10:00:00,28.78,28.83,28.7,28.75,680200.0,23.7571,23.7984,23.6911,23.7323,680200.0
2012-02-13 10:30:00,28.75,28.75,28.66,28.72,515800.0,23.7323,23.7323,23.658,23.7076,515800.0
2012-02-13 11:00:00,28.72,28.78,28.72,28.74,336800.0,23.7076,23.7571,23.7076,23.7241,336800.0
2012-02-13 11:30:00,28.74,28.8,28.74,28.76,226000.0,23.7241,23.7736,23.7241,23.7406,226000.0
2012-02-13 12:00:00,28.75,28.78,28.74,28.74,239000.0,23.7323,23.7571,23.7241,23.7241,239000.0
2012-02-13 12:30:00,28.75,28.77,28.71,28.77,155600.0,23.7323,23.7488,23.6993,23.7488,155600.0
2012-02-13 13:00:00,28.77,28.83,28.77,28.81,257200.0,23.7488,23.7984,23.7488,23.7819,257200.0
2012-02-13 13:30:00,28.82,28.84,28.8,28.83,161800.0,23.7901,23.8066,23.7736,23.7984,161800.0
2012-02-13 14:00:00,28.83,28.84,28.81,28.83,138600.0,23.7984,23.8066,23.7819,23.7984,138600.0
2012-02-13 14:30:00,28.83,28.86,28.82,28.84,233600.0,23.7984,23.8231,23.7901,23.8066,233600.0
2012-02-13 15:00:00,28.84,28.85,28.8,28.82,252800.0,23.8066,23.8149,23.7736,23.7901,252800.0
2012-02-13 15:30:00,28.81,28.82,28.75,28.81,1897800.0,23.7819,23.7901,23.7323,23.7819,1897800.0
2012-02-14 09:30:00,28.67,28.86,28.65,28.75,831600.0,23.6663,23.8231,23.6498,23.7323,831600.0
2012-02-14 10:00:00,28.75,28.77,28.64,28.68,4524400.0,23.7323,23.7488,23.6415,23.6746,4524400.0
2012-02-14 10:30:00,28.67,28.7,28.64,28.68,1106400.0,23.6663,23.6911,23.6415,23.6746,1106400.0
2012-02-14 11:00:00,28.68,28.78,28.68,28.77,1239200.0,23.6746,23.7571,23.6746,23.7488,1239200.0
2012-02-14 11:30:00,28.78,28.84,28.77,28.79,498400.0,23.7571,23.8066,23.7488,23.7654,498400.0
2012-02-14 12:00:00,28.79,28.81,28.75,28.77,283400.0,23.7654,23.7819,23.7323,23.7488,283400.0
2012-02-14 12:30:00,28.77,28.83,28.72,28.77,927400.0,23.7488,23.7984,23.7076,23.7488,927400.0
2012-02-14 13:00:00,28.75,28.79,28.72,28.78,239400.0,23.7323,23.7654,23.7076,23.7571,239400.0
2012-02-14 13:30:00,28.78,28.91,28.78,28.91,882400.0,23.7571,23.8644,23.7571,23.8644,882400.0
2012-02-14 14:00:00,28.91,28.91,28.83,28.84,731600.0,23.8644,23.8644,23.7984,23.8066,731600.0
2012-02-14 14:30:00,28.84,28.85,28.78,28.82,528600.0,23.8066,23.8149,23.7571,23.7901,528600.0
2012-02-14 15:00:00,28.83,28.86,28.79,28.82,823000.0,23.7984,23.8231,23.7654,23.7901,823000.0
2012-02-14 15:30:00,28.81,29.07,28.81,29.05,3288400.0,23.7819,23.9965,23.7819,23.98,3288400.0
2012-02-15 09:30:00,29.11,29.18,28.93,28.98,2255600.0,24.0295,24.0873,23.8809,23.9222,2255600.0
2012-02-15 10:00:00,28.98,29.03,28.81,28.93,1084200.0,23.9222,23.9635,23.7819,23.8809,1084200.0
2012-02-15 10:30:00,28.93,29.04,28.93,28.93,1050800.0,23.8809,23.9717,23.8809,23.8809,1050800.0
2012-02-15 11:00:00,28.93,29.09,28.93,29.08,366600.0,23.8809,24.013,23.8809,24.0047,366600.0
2012-02-15 11:30:00,29.09,29.18,29.06,29.16,677600.0,24.013,24.0873,23.9882,24.0708,677600.0
2012-02-15 12:00:00,29.15,29.15,29.0,29.01,636800.0,24.0625,24.0625,23.9387,23.947,636800.0
2012-02-15 12:30:00,29.01,29.04,28.86,28.88,1692200.0,23.947,23.9717,23.8231,23.8396,1692200.0
2012-02-15 13:00:00,28.86,28.94,28.78,28.93,737800.0,23.8231,23.8892,23.7571,23.8809,737800.0
2012-02-15 13:30:00,28.93,28.94,28.86,28.92,515800.0,23.8809,23.8892,23.8231,23.8727,515800.0
2012-02-15 14:00:00,28.92,28.95,28.76,28.86,910400.0,23.8727,23.8974,23.7406,23.8231,910400.0
2012-02-15 14:30:00,28.85,28.86,28.73,28.74,770600.0,23.8149,23.8231,23.7158,23.7241,770600.0
2012-02-15 15:00:00,28.73,28.78,28.7,28.73,970000.0,23.7158,23.7571,23.6911,23.7158,970000.0
2012-02-15 15:30:00,28.73,28.8,28.71,28.76,2231800.0,23.7158,23.7736,23.6993,23.7406,2231800.0
2012-02-16 09:30:00,28.77,28.97,28.77,28.93,930200.0,23.7488,23.9139,23.7488,23.8809,930200.0
2012-02-16 10:00:00,28.94,28.99,28.88,28.98,745000.0,23.8892,23.9304,23.8396,23.9222,745000.0
2012-02-16 10:30:00,28.98,29.03,28.86,28.87,514400.0,23.9222,23.9635,23.8231,23.8314,514400.0
2012-02-16 11:00:00,28.88,28.95,28.84,28.95,364200.0,23.8396,23.8974,23.8066,23.8974,364200.0
2012-02-16 11:30:00,28.95,29.06,28.93,29.03,337800.0,23.8974,23.9882,23.8809,23.9635,337800.0
2012-02-16 12:00:00,29.03,29.06,29.0,29.02,307200.0,23.9635,23.9882,23.9387,23.9552,307200.0
2012-02-16 12:30:00,29.02,29.05,29.0,29.04,193000.0,23.9552,23.98,23.9387,23.9717,193000.0
2012-02-16 13:00:00,29.04,29.07,29.01,29.06,396800.0,23.9717,23.9965,23.947,23.9882,396800.0
2012-02-16 13:30:00,29.06,29.1,29.03,29.06,206800.0,23.9882,24.0213,23.9635,23.9882,206800.0
2012-02-16 14:00:00,29.06,29.1,29.04,29.09,452400.0,23.9882,24.0213,23.9717,24.013,452400.0
2012-02-16 14:30:00,29.09,29.11,29.07,29.1,258400.0,24.013,24.0295,23.9965,24.0213,258400.0
2012-02-16 15:00:00,29.1,29.12,29.07,29.12,484400.0,24.0213,24.0378,23.9965,24.0378,484400.0
2012-02-16 15:30:00,29.11,29.18,29.1,29.17,2015200.0,24.0295,24.0873,24.0213,24.079,2015200.0
2012-02-17 09:30:00,29.31,29.39,29.22,29.36,595200.0,24.1946,24.2606,24.1203,24.2359,595200.0
2012-02-17 10:00:00,29.36,29.45,29.27,29.41,1427200.0,24.2359,24.3102,24.1616,24.2771,1427200.0
2012-02-17 10:30:00,29.41,29.46,29.4,29.45,914000.0,24.2771,24.3184,24.2689,24.3102,914000.0
2012-02-17 11:00:00,29.45,29.45,29.36,29.38,1350200.0,24.3102,24.3102,24.2359,24.2524,1350200.0
2012-02-17 11:30:00,29.38,29.39,29.33,29.36,339000.0,24.2524,24.2606,24.2111,24.2359,339000.0
2012-02-17 12:00:00,29.36,29.39,29.36,29.38,486000.0,24.2359,24.2606,24.2359,24.2524,486000.0
2012-02-17 12:30:00,29.38,29.41,29.37,29.39,569200.0,24.2524,24.2771,24.2441,24.2606,569200.0
2012-02-17 13:00:00,29.39,29.45,29.38,29.41,646200.0,24.2606,24.3102,24.2524,24.2771,646200.0
2012-02-17 13:30:00,29.42,29.42,29.39,29.4,405600.0,24.2854,24.2854,24.2606,24.2689,405600.0
2012-02-17 14:00:00,29.4,29.44,29.4,29.43,294600.0,24.2689,24.3019,24.2689,24.2937,294600.0
2012-02-17 14:30:00,29.43,29.45,29.39,29.42,479200.0,24.2937,24.3102,24.2606,24.2854,479200.0
2012-02-17 15:00:00,29.42,29.46,29.4,29.43,743600.0,24.2854,24.3184,24.2689,24.2937,743600.0
2012-02-17 15:30:00,29.43,29.45,29.36,29.4,2640400.0,24.2937,24.3102,24.2359,24.2689,2640400.0
2012-02-21 09:30:00,29.49,29.59,29.37,29.4,2009000.0,24.3432,24.4257,24.2441,24.2689,2009000.0
2012-02-21 10:00:00,29.4,29.41,29.35,29.37,790600.0,24.2689,24.2771,24.2276,24.2441,790600.0
2012-02-21 10:30:00,29.38,29.45,29.37,29.42,564600.0,24.2524,24.3102,24.2441,24.2854,564600.0
2012-02-21 11:00:00,29.42,29.48,29.41,29.47,409200.0,24.2854,24.3349,24.2771,24.3267,409200.0
2012-02-21 11:30:00,29.47,29.48,29.42,29.43,332600.0,24.3267,24.3349,24.2854,24.2937,332600.0
2012-02-21 12:00:00,29.43,29.46,29.38,29.4,684000.0,24.2937,24.3184,24.2524,24.2689,684000.0
2012-02-21 12:30:00,29.4,29.41,29.35,29.35,685200.0,24.2689,24.2771,24.2276,24.2276,685200.0
2012-02-21 13:00:00,29.35,29.35,29.28,29.29,645800.0,24.2276,24.2276,24.1698,24.1781,645800.0
2012-02-21 13:30:00,29.29,29.29,29.15,29.16,1205400.0,24.1781,24.1781,24.0625,24.0708,1205400.0
2012-02-21 14:00:00,29.15,29.16,29.05,29.12,961800.0,24.0625,24.0708,23.98,24.0378,961800.0
2012-02-21 14:30:00,29.12,29.12,28.95,29.0,1272600.0,24.0378,24.0378,23.8974,23.9387,1272600.0
2012-02-21 15:00:00,29.0,29.0,28.89,28.95,1980400.0,23.9387,23.9387,23.8479,23.8974,1980400.0
2012-02-21 15:30:00,28.95,29.03,28.9,28.99,2955000.0,23.8974,23.9635,23.8562,23.9304,2955000.0
2012-02-22 09:30:00,29.03,29.18,29.03,29.11,862800.0,23.9635,24.0873,23.9635,24.0295,862800.0
2012-02-22 10:00:00,29.1,29.13,28.99,28.99,1257000.0,24.0213,24.046,23.9304,23.9304,1257000.0
2012-02-22 10:30:00,28.98,28.99,28.88,28.91,1902800.0,23.9222,23.9304,23.8396,23.8644,1902800.0
2012-02-22 11:00:00,28.9,29.0,28.9,28.94,776600.0,23.8562,23.9387,23.8562,23.8892,776600.0
2012-02-22 11:30:00,28.94,28.96,28.84,28.88,917000.0,23.8892,23.9057,23.8066,23.8396,917000.0
2012-02-22 12:00:00,28.87,28.92,28.84,28.92,570600.0,23.8314,23.8727,23.8066,23.8727,570600.0
2012-02-22 12:30:00,28.92,29.0,28.9,28.99,865400.0,23.8727,23.9387,23.8562,23.9304,865400.0
2012-02-22 13:00:00,29.0,29.04,28.95,29.03,655400.0,23.9387,23.9717,23.8974,23.9635,655400.0
2012-02-22 13:30:00,29.03,29.11,29.01,29.08,953800.0,23.9635,24.0295,23.947,24.0047,953800.0
2012-02-22 14:00:00,29.09,29.12,29.03,29.03,1015600.0,24.013,24.0378,23.9635,23.9635,1015600.0
2012-02-22 14:30:00,29.03,29.04,28.97,28.97,576400.0,23.9635,23.9717,23.9139,23.9139,576400.0
2012-02-22 15:00:00,28.97,29.06,28.95,29.02,470800.0,23.9139,23.9882,23.8974,23.9552,470800.0
2012-02-22 15:30:00,29.02,29.04,28.93,28.94,1339800.0,23.9552,23.9717,23.8809,23.8892,1339800.0
2012-02-23 09:30:00,28.95,29.01,28.9,28.97,1581600.0,23.8974,23.947,23.8562,23.9139,1581600.0
2012-02-23 10:00:00,28.96,29.15,28.95,29.1,2315600.0,23.9057,24.0625,23.8974,24.0213,2315600.0
2012-02-23 10:30:00,29.1,29.34,29.08,29.31,2766400.0,24.0213,24.2194,24.0047,24.1946,2766400.0
2012-02-23 11:00:00,29.31,29.42,29.27,29.35,1456800.0,24.1946,24.2854,24.1616,24.2276,1456800.0
2012-02-23 11:30:00,29.34,29.35,29.2,29.24,1514000.0,24.2194,24.2276,24.1038,24.1368,1514000.0
2012-02-23 12:00:00,29.24,29.32,29.23,29.29,266600.0,24.1368,24.2029,24.1286,24.1781,266600.0
2012-02-23 12:30:00,29.3,29.33,29.25,29.3,458400.0,24.1863,24.2111,24.1451,24.1863,458400.0
2012-02-23 13:00:00,29.3,29.31,29.25,29.26,328400.0,24.1863,24.1946,24.1451,24.1533,328400.0
2012-02-23 13:30:00,29.26,29.27,29.16,29.16,1141400.0,24.1533,24.1616,24.0708,24.0708,1141400.0
2012-02-23 14:00:00,29.16,29.18,29.13,29.17,700000.0,24.0708,24.0873,24.046,24.079,700000.0
2012-02-23 14:30:00,29.17,29.18,29.13,29.17,764800.0,24.079,24.0873,24.046,24.079,764800.0
2012-02-23 15:00:00,29.17,29.28,29.17,29.28,885800.0,24.079,24.1698,24.079,24.1698,885800.0
2012-02-23 15:30:00,29.28,29.3,29.25,29.28,2136200.0,24.1698,24.1863,24.1451,24.1698,2136200.0
2012-02-24 09:30:00,29.2,29.3,29.03,29.18,1766000.0,24.1038,24.1863,23.9635,24.0873,1766000.0
2012-02-24 10:00:00,29.17,29.21,29.13,29.18,840600.0,24.079,24.1121,24.046,24.0873,840600.0
2012-02-24 10:30:00,29.18,29.22,29.16,29.18,809000.0,24.0873,24.1203,24.0708,24.0873,809000.0
2012-02-24 11:00:00,29.18,29.35,29.18,29.34,574000.0,24.0873,24.2276,24.0873,24.2194,574000.0
2012-02-24 11:30:00,29.34,29.38,29.33,29.38,362800.0,24.2194,24.2524,24.2111,24.2524,362800.0
2012-02-24 12:00:00,29.38,29.43,29.37,29.43,861200.0,24.2524,24.2937,24.2441,24.2937,861200.0
2012-02-24 12:30:00,29.42,29.43,29.39,29.41,290200.0,24.2854,24.2937,24.2606,24.2771,290200.0
2012-02-24 13:00:00,29.41,29.44,29.36,29.36,277200.0,24.2771,24.3019,24.2359,24.2359,277200.0
2012-02-24 13:30:00,29.36,29.38,29.32,29.34,952200.0,24.2359,24.2524,24.2029,24.2194,952200.0
2012-02-24 14:00:00,29.34,29.34,29.25,29.25,1223200.0,24.2194,24.2194,24.1451,24.1451,1223200.0
2012-02-24 14:30:00,29.25,29.25,29.12,29.15,2285400.0,24.1451,24.1451,24.0378,24.0625,2285400.0
2012-02-24 15:00:00,29.14,29.18,29.13,29.17,2139600.0,24.0543,24.0873,24.046,24.079,2139600.0
2012-02-24 15:30:00,29.17,29.19,29.13,29.18,3472600.0,24.079,24.0955,24.046,24.0873,3472600.0
2012-02-27 09:30:00,29.07,29.12,28.98,29.1,1634600.0,23.9965,24.0378,23.9222,24.0213,1634600.0
2012-02-27 10:00:00,29.1,29.14,29.03,29.09,2289000.0,24.0213,24.0543,23.9635,24.013,2289000.0
2012-02-27 10:30:00,29.09,29.24,29.08,29.22,826000.0,24.013,24.1368,24.0047,24.1203,826000.0
2012-02-27 11:00:00,29.23,29.4,29.22,29.39,754200.0,24.1286,24.2689,24.1203,24.2606,754200.0
2012-02-27 11:30:00,29.39,29.39,29.28,29.31,630400.0,24.2606,24.2606,24.1698,24.1946,630400.0
2012-02-27 12:00:00,29.32,29.35,29.28,29.3,257200.0,24.2029,24.2276,24.1698,24.1863,257200.0
2012-02-27 12:30:00,29.31,29.39,29.29,29.33,159800.0,24.1946,24.2606,24.1781,24.2111,159800.0
2012-02-27 13:00:00,29.33,29.34,29.29,29.29,143000.0,24.2111,24.2194,24.1781,24.1781,143000.0
2012-02-27 13:30:00,29.29,29.34,29.29,29.31,297600.0,24.1781,24.2194,24.1781,24.1946,297600.0
2012-02-27 14:00:00,29.31,29.36,29.31,29.35,246600.0,24.1946,24.2359,24.1946,24.2276,246600.0
2012-02-27 14:30:00,29.35,29.36,29.33,29.35,292000.0,24.2276,24.2359,24.2111,24.2276,292000.0
2012-02-27 15:00:00,29.35,29.4,29.32,29.37,580000.0,24.2276,24.2689,24.2029,24.2441,580000.0
2012-02-27 15:30:00,29.36,29.41,29.33,29.36,2791400.0,24.2359,24.2771,24.2111,24.2359,2791400.0
2012-02-28 09:30:00,29.43,29.64,29.39,29.62,1543800.0,24.2937,24.467,24.2606,24.4505,1543800.0
2012-02-28 10:00:00,29.63,29.74,29.61,29.71,2431600.0,24.4588,24.5496,24.4422,24.5248,2431600.0
2012-02-28 10:30:00,29.72,29.81,29.68,29.72,1715000.0,24.533,24.6073,24.5,24.533,1715000.0
2012-02-28 11:00:00,29.72,29.74,29.68,29.7,555200.0,24.533,24.5496,24.5,24.5165,555200.0
2012-02-28 11:30:00,29.7,29.73,29.68,29.72,267200.0,24.5165,24.5413,24.5,24.533,267200.0
2012-02-28 12:00:00,29.72,29.75,29.7,29.75,425000.0,24.533,24.5578,24.5165,24.5578,425000.0
2012-02-28 12:30:00,29.75,29.8,29.71,29.8,355800.0,24.5578,24.5991,24.5248,24.5991,355800.0
2012-02-28 13:00:00,29.79,29.82,29.74,29.75,374600.0,24.5908,24.6156,24.5496,24.5578,374600.0
2012-02-28 13:30:00,29.74,29.74,29.58,29.61,696000.0,24.5496,24.5496,24.4175,24.4422,696000.0
2012-02-28 14:00:00,29.61,29.63,29.54,29.56,472600.0,24.4422,24.4588,24.3845,24.401,472600.0
2012-02-28 14:30:00,29.55,29.63,29.54,29.6,402800.0,24.3927,24.4588,24.3845,24.434,402800.0
2012-02-28 15:00:00,29.6,29.84,29.59,29.84,1195600.0,24.434,24.6321,24.4257,24.6321,1195600.0
2012-02-28 15:30:00,29.83,29.89,29.82,29.85,2505800.0,24.6238,24.6734,24.6156,24.6404,2505800.0
2012-02-29 09:30:00,29.9,29.93,29.79,29.84,1325200.0,24.6816,24.7064,24.5908,24.6321,1325200.0
2012-02-29 10:00:00,29.84,29.85,29.67,29.68,1494800.0,24.6321,24.6404,24.4918,24.5,1494800.0
2012-02-29 10:30:00,29.68,29.71,29.49,29.56,1206400.0,24.5,24.5248,24.3432,24.401,1206400.0
2012-02-29 11:00:00,29.56,29.59,29.47,29.48,1107000.0,24.401,24.4257,24.3267,24.3349,1107000.0
2012-02-29 11:30:00,29.47,29.66,29.46,29.61,756000.0,24.3267,24.4835,24.3184,24.4422,756000.0
2012-02-29 12:00:00,29.61,29.71,29.57,29.7,824400.0,24.4422,24.5248,24.4092,24.5165,824400.0
2012-02-29 12:30:00,29.7,29.72,29.61,29.63,713400.0,24.5165,24.533,24.4422,24.4588,713400.0
2012-02-29 13:00:00,29.64,29.7,29.61,29.63,246000.0,24.467,24.5165,24.4422,24.4588,246000.0
2012-02-29 13:30:00,29.63,29.65,29.58,29.64,441000.0,24.4588,24.4753,24.4175,24.467,441000.0
2012-02-29 14:00:00,29.64,29.69,29.59,29.61,361200.0,24.467,24.5083,24.4257,24.4422,361200.0
2012-02-29 14:30:00,29.61,29.61,29.53,29.56,444000.0,24.4422,24.4422,24.3762,24.401,444000.0
2012-02-29 15:00:00,29.56,29.59,29.5,29.54,421000.0,24.401,24.4257,24.3514,24.3845,421000.0
2012-02-29 15:30:00,29.54,29.54,29.42,29.43,3065400.0,24.3845,24.3845,24.2854,24.2937,3065400.0
2012-03-01 09:30:00,29.64,29.9,29.55,29.83,3250800.0,24.467,24.6816,24.3927,24.6238,3250800.0
2012-03-01 10:00:00,29.83,29.83,29.68,29.69,2664600.0,24.6238,24.6238,24.5,24.5083,2664600.0
2012-03-01 10:30:00,29.68,29.74,29.65,29.74,618800.0,24.5,24.5496,24.4753,24.5496,618800.0
2012-03-01 11:00:00,29.74,29.75,29.72,29.75,621800.0,24.5496,24.5578,24.533,24.5578,621800.0
2012-03-01 11:30:00,29.76,29.82,29.75,29.82,379400.0,24.5661,24.6156,24.5578,24.6156,379400.0
2012-03-01 12:00:00,29.82,29.9,29.81,29.88,338000.0,24.6156,24.6816,24.6073,24.6651,338000.0
2012-03-01 12:30:00,29.89,29.93,29.86,29.91,359200.0,24.6734,24.7064,24.6486,24.6899,359200.0
2012-03-01 13:00:00,29.91,29.95,29.89,29.92,395400.0,24.6899,24.7229,24.6734,24.6981,395400.0
2012-03-01 13:30:00,29.92,29.96,29.84,29.86,898800.0,24.6981,24.7312,24.6321,24.6486,898800.0
2012-03-01 14:00:00,29.86,29.92,29.85,29.89,496800.0,24.6486,24.6981,24.6404,24.6734,496800.0
2012-03-01 14:30:00,29.89,29.89,29.82,29.86,574000.0,24.6734,24.6734,24.6156,24.6486,574000.0
2012-03-01 15:00:00,29.86,29.9,29.67,29.75,2819400.0,24.6486,24.6816,24.4918,24.5578,2819400.0
2012-03-01 15:30:00,29.75,29.84,29.7,29.8,2783600.0,24.5578,24.6321,24.5165,24.5991,2783600.0
2012-03-02 09:30:00,29.86,30.06,29.81,29.92,3582600.0,24.6486,24.8137,24.6073,24.6981,3582600.0
2012-03-02 10:00:00,29.93,30.0,29.85,29.86,2063600.0,24.7064,24.7642,24.6404,24.6486,2063600.0
2012-03-02 10:30:00,29.87,29.95,29.86,29.9,1048200.0,24.6569,24.7229,24.6486,24.6816,1048200.0
2012-03-02 11:00:00,29.9,29.94,29.86,29.93,758600.0,24.6816,24.7146,24.6486,24.7064,758600.0
2012-03-02 11:30:00,29.93,29.96,29.81,29.86,540800.0,24.7064,24.7312,24.6073,24.6486,540800.0
2012-03-02 12:00:00,29.85,29.86,29.72,29.74,762000.0,24.6404,24.6486,24.533,24.5496,762000.0
2012-03-02 12:30:00,29.74,29.82,29.74,29.8,246800.0,24.5496,24.6156,24.5496,24.5991,246800.0
2012-03-02 13:00:00,29.79,29.81,29.63,29.72,748200.0,24.5908,24.6073,24.4588,24.533,748200.0
2012-03-02 13:30:00,29.72,29.8,29.72,29.79,525800.0,24.533,24.5991,24.533,24.5908,525800.0
2012-03-02 14:00:00,29.79,29.81,29.74,29.76,325000.0,24.5908,24.6073,24.5496,24.5661,325000.0
2012-03-02 14:30:00,29.77,29.84,29.75,29.82,1107400.0,24.5743,24.6321,24.5578,24.6156,1107400.0
2012-03-02 15:00:00,29.82,29.84,29.75,29.78,841000.0,24.6156,24.6321,24.5578,24.5826,841000.0
2012-03-02 15:30:00,29.78,29.82,29.7,29.75,1227800.0,24.5826,24.6156,24.5165,24.5578,1227800.0
2012-03-05 09:30:00,29.68,29.77,29.65,29.74,1272600.0,24.5,24.5743,24.4753,24.5496,1272600.0
2012-03-05 10:00:00,29.74,29.84,29.59,29.63,1659000.0,24.5496,24.6321,24.4257,24.4588,1659000.0
2012-03-05 10:30:00,29.62,29.73,29.6,29.73,693400.0,24.4505,24.5413,24.434,24.5413,693400.0
2012-03-05 11:00:00,29.72,29.77,29.65,29.74,1027200.0,24.533,24.5743,24.4753,24.5496,1027200.0
2012-03-05 11:30:00,29.74,29.75,29.68,29.72,449400.0,24.5496,24.5578,24.5,24.533,449400.0
2012-03-05 12:00:00,29.73,29.75,29.71,29.75,483000.0,24.5413,24.5578,24.5248,24.5578,483000.0
2012-03-05 12:30:00,29.75,29.75,29.69,29.71,466000.0,24.5578,24.5578,24.5083,24.5248,466000.0
2012-03-05 13:00:00,29.71,29.81,29.71,29.81,346800.0,24.5248,24.6073,24.5248,24.6073,346800.0
2012-03-05 13:30:00,29.81,29.81,29.75,29.79,222400.0,24.6073,24.6073,24.5578,24.5908,222400.0
2012-03-05 14:00:00,29.78,29.86,29.78,29.85,647800.0,24.5826,24.6486,24.5826,24.6404,647800.0
2012-03-05 14:30:00,29.85,29.89,29.8,29.88,289800.0,24.6404,24.6734,24.5991,24.6651,289800.0
2012-03-05 15:00:00,29.88,29.91,29.87,29.89,402600.0,24.6651,24.6899,24.6569,24.6734,402600.0
2012-03-05 15:30:00,29.89,29.91,29.81,29.83,1761800.0,24.6734,24.6899,24.6073,24.6238,1761800.0
2012-03-06 09:30:00,29.5,29.56,29.43,29.46,1634200.0,24.3514,24.401,24.2937,24.3184,1634200.0
2012-03-06 10:00:00,29.45,29.54,29.4,29.48,1640800.0,24.3102,24.3845,24.2689,24.3349,1640800.0
2012-03-06 10:30:00,29.47,29.57,29.43,29.45,968400.0,24.3267,24.4092,24.2937,24.3102,968400.0
2012-03-06 11:00:00,29.45,29.53,29.43,29.5,837800.0,24.3102,24.3762,24.2937,24.3514,837800.0
2012-03-06 11:30:00,29.5,29.5,29.41,29.43,445400.0,24.3514,24.3514,24.2771,24.2937,445400.0
2012-03-06 12:00:00,29.42,29.44,29.36,29.38,485600.0,24.2854,24.3019,24.2359,24.2524,485600.0
2012-03-06 12:30:00,29.38,29.46,29.38,29.43,261800.0,24.2524,24.3184,24.2524,24.2937,261800.0
2012-03-06 13:00:00,29.43,29.47,29.4,29.43,516000.0,24.2937,24.3267,24.2689,24.2937,516000.0
2012-03-06 13:30:00,29.43,29.5,29.42,29.44,758200.0,24.2937,24.3514,24.2854,24.3019,758200.0
2012-03-06 14:00:00,29.43,29.46,29.39,29.41,747600.0,24.2937,24.3184,24.2606,24.2771,747600.0
2012-03-06 14:30:00,29.41,29.42,29.36,29.38,455400.0,24.2771,24.2854,24.2359,24.2524,455400.0
2012-03-06 15:00:00,29.38,29.45,29.38,29.43,811400.0,24.2524,24.3102,24.2524,24.2937,811400.0
2012-03-06 15:30:00,29.43,29.48,29.4,29.46,1257000.0,24.2937,24.3349,24.2689,24.3184,1257000.0
2012-03-07 09:30:00,29.52,29.56,29.41,29.41,1405800.0,24.368,24.401,24.2771,24.2771,1405800.0
2012-03-07 10:00:00,29.42,29.43,29.32,29.43,2231600.0,24.2854,24.2937,24.2029,24.2937,2231600.0
2012-03-07 10:30:00,29.44,29.49,29.4,29.49,454200.0,24.3019,24.3432,24.2689,24.3432,454200.0
2012-03-07 11:00:00,29.49,29.61,29.49,29.57,469800.0,24.3432,24.4422,24.3432,24.4092,469800.0
2012-03-07 11:30:00,29.58,29.58,29.51,29.54,525600.0,24.4175,24.4175,24.3597,24.3845,525600.0
2012-03-07 12:00:00,29.54,29.58,29.53,29.56,232800.0,24.3845,24.4175,24.3762,24.401,232800.0
2012-03-07 12:30:00,29.55,29.56,29.5,29.54,475600.0,24.3927,24.401,24.3514,24.3845,475600.0
2012-03-07 13:00:00,29.54,29.57,29.52,29.55,152600.0,24.3845,24.4092,24.368,24.3927,152600.0
2012-03-07 13:30:00,29.54,29.56,29.52,29.53,302600.0,24.3845,24.401,24.368,24.3762,302600.0
2012-03-07 14:00:00,29.54,29.59,29.53,29.59,321000.0,24.3845,24.4257,24.3762,24.4257,321000.0
2012-03-07 14:30:00,29.59,29.66,29.54,29.65,353400.0,24.4257,24.4835,24.3845,24.4753,353400.0
2012-03-07 15:00:00,29.65,29.74,29.6,29.74,770600.0,24.4753,24.5496,24.434,24.5496,770600.0
2012-03-07 15:30:00,29.74,29.76,29.68,29.71,2125400.0,24.5496,24.5661,24.5,24.5248,2125400.0
2012-03-08 09:30:00,29.93,29.99,29.85,29.89,521800.0,24.7064,24.7559,24.6404,24.6734,521800.0
2012-03-08 10:00:00,29.89,29.89,29.76,29.8,688600.0,24.6734,24.6734,24.5661,24.5991,688600.0
2012-03-08 10:30:00,29.8,29.93,29.8,29.92,395600.0,24.5991,24.7064,24.5991,24.6981,395600.0
2012-03-08 11:00:00,29.92,30.01,29.91,29.98,319800.0,24.6981,24.7724,24.6899,24.7477,319800.0
2012-03-08 11:30:00,29.97,29.99,29.9,29.93,328000.0,24.7394,24.7559,24.6816,24.7064,328000.0
2012-03-08 12:00:00,29.93,29.95,29.9,29.92,620600.0,24.7064,24.7229,24.6816,24.6981,620600.0
2012-03-08 12:30:00,29.92,29.93,29.86,29.87,397400.0,24.6981,24.7064,24.6486,24.6569,397400.0
2012-03-08 13:00:00,29.87,29.99,29.85,29.98,574600.0,24.6569,24.7559,24.6404,24.7477,574600.0
2012-03-08 13:30:00,29.98,30.0,29.96,29.97,213800.0,24.7477,24.7642,24.7312,24.7394,213800.0
2012-03-08 14:00:00,29.97,29.98,29.89,29.93,777400.0,24.7394,24.7477,24.6734,24.7064,777400.0
2012-03-08 14:30:00,29.93,30.03,29.9,30.01,373400.0,24.7064,24.7889,24.6816,24.7724,373400.0
2012-03-08 15:00:00,30.0,30.07,29.99,30.05,471400.0,24.7642,24.822,24.7559,24.8055,471400.0
2012-03-08 15:30:00,30.05,30.09,30.02,30.05,2078600.0,24.8055,24.8385,24.7807,24.8055,2078600.0
2012-03-09 09:30:00,30.11,30.15,30.03,30.08,1277200.0,24.855,24.888,24.7889,24.8302,1277200.0
2012-03-09 10:00:00,30.08,30.3,30.08,30.29,865800.0,24.8302,25.0118,24.8302,25.0036,865800.0
2012-03-09 10:30:00,30.3,30.42,30.3,30.34,1077600.0,25.0118,25.1109,25.0118,25.0448,1077600.0
2012-03-09 11:00:00,30.34,30.35,30.27,30.28,497400.0,25.0448,25.0531,24.9871,24.9953,497400.0
2012-03-09 11:30:00,30.28,30.36,30.28,30.34,425000.0,24.9953,25.0613,24.9953,25.0448,425000.0
2012-03-09 12:00:00,30.35,30.36,30.33,30.36,334400.0,25.0531,25.0613,25.0366,25.0613,334400.0
2012-03-09 12:30:00,30.36,30.39,30.34,30.39,356200.0,25.0613,25.0861,25.0448,25.0861,356200.0
2012-03-09 13:00:00,30.38,30.41,30.34,30.36,435400.0,25.0779,25.1026,25.0448,25.0613,435400.0
2012-03-09 13:30:00,30.36,30.42,30.35,30.42,502800.0,25.0613,25.1109,25.0531,25.1109,502800.0
2012-03-09 14:00:00,30.42,30.45,30.41,30.45,352000.0,25.1109,25.1356,25.1026,25.1356,352000.0
2012-03-09 14:30:00,30.45,30.52,30.37,30.41,1493400.0,25.1356,25.1934,25.0696,25.1026,1493400.0
2012-03-09 15:00:00,30.41,30.43,30.38,30.41,746400.0,25.1026,25.1191,25.0779,25.1026,746400.0
2012-03-09 15:30:00,30.41,30.43,30.36,30.4,2347400.0,25.1026,25.1191,25.0613,25.0944,2347400.0
2012-03-12 09:30:00,30.43,30.43,30.3,30.39,855800.0,25.1191,25.1191,25.0118,25.0861,855800.0
2012-03-12 10:00:00,30.39,30.4,30.3,30.32,551400.0,25.0861,25.0944,25.0118,25.0283,551400.0
2012-03-12 10:30:00,30.32,30.33,30.24,30.3,365800.0,25.0283,25.0366,24.9623,25.0118,365800.0
2012-03-12 11:00:00,30.31,30.31,30.21,30.25,496400.0,25.0201,25.0201,24.9375,24.9705,496400.0
2012-03-12 11:30:00,30.25,30.33,30.24,30.28,390800.0,24.9705,25.0366,24.9623,24.9953,390800.0
2012-03-12 12:00:00,30.29,30.34,30.25,30.3,272400.0,25.0036,25.0448,24.9705,25.0118,272400.0
2012-03-12 12:30:00,30.3,30.32,30.24,30.29,224800.0,25.0118,25.0283,24.9623,25.0036,224800.0
2012-03-12 13:00:00,30.29,30.34,30.27,30.31,511200.0,25.0036,25.0448,24.9871,25.0201,511200.0
2012-03-12 13:30:00,30.31,30.39,30.31,30.35,407400.0,25.0201,25.0861,25.0201,25.0531,407400.0
2012-03-12 14:00:00,30.34,30.4,30.34,30.36,395600.0,25.0448,25.0944,25.0448,25.0613,395600.0
2012-03-12 14:30:00,30.36,30.36,30.34,30.36,281400.0,25.0613,25.0613,25.0448,25.0613,281400.0
2012-03-12 15:00:00,30.36,30.38,30.3,30.32,291600.0,25.0613,25.0779,25.0118,25.0283,291600.0
2012-03-12 15:30:00,30.32,30.34,30.28,30.33,1287000.0,25.0283,25.0448,24.9953,25.0366,1287000.0
2012-03-13 09:30:00,30.51,30.67,30.42,30.42,1588000.0,25.1852,25.3172,25.1109,25.1109,1588000.0
2012-03-13 10:00:00,30.42,30.42,30.29,30.35,722000.0,25.1109,25.1109,25.0036,25.0531,722000.0
2012-03-13 10:30:00,30.35,30.4,30.35,30.39,348200.0,25.0531,25.0944,25.0531,25.0861,348200.0
2012-03-13 11:00:00,30.39,30.43,30.37,30.43,854200.0,25.0861,25.1191,25.0696,25.1191,854200.0
2012-03-13 11:30:00,30.43,30.54,30.43,30.5,1023200.0,25.1191,25.2099,25.1191,25.1769,1023200.0
2012-03-13 12:00:00,30.5,30.55,30.48,30.48,279800.0,25.1769,25.2182,25.1604,25.1604,279800.0
2012-03-13 12:30:00,30.48,30.5,30.43,30.49,306200.0,25.1604,25.1769,25.1191,25.1687,306200.0
2012-03-13 13:00:00,30.49,30.55,30.49,30.51,230400.0,25.1687,25.2182,25.1687,25.1852,230400.0
2012-03-13 13:30:00,30.52,30.52,30.45,30.47,156600.0,25.1934,25.1934,25.1356,25.1521,156600.0
2012-03-13 14:00:00,30.47,30.52,30.42,30.47,569400.0,25.1521,25.1934,25.1109,25.1521,569400.0
2012-03-13 14:30:00,30.47,30.53,30.45,30.5,732600.0,25.1521,25.2017,25.1356,25.1769,732600.0
2012-03-13 15:00:00,30.5,30.71,30.49,30.66,1420400.0,25.1769,25.3503,25.1687,25.309,1420400.0
2012-03-13 15:30:00,30.67,30.74,30.66,30.73,2376600.0,25.3172,25.375,25.309,25.3668,2376600.0
2012-03-14 09:30:00,30.78,30.78,30.71,30.71,701200.0,25.408,25.408,25.3503,25.3503,701200.0
2012-03-14 10:00:00,30.71,30.75,30.66,30.68,703400.0,25.3503,25.3833,25.309,25.3255,703400.0
2012-03-14 10:30:00,30.68,30.69,30.57,30.57,841800.0,25.3255,25.3338,25.2347,25.2347,841800.0
2012-03-14 11:00:00,30.57,30.61,30.55,30.59,455400.0,25.2347,25.2677,25.2182,25.2512,455400.0
2012-03-14 11:30:00,30.58,30.59,30.55,30.57,280600.0,25.243,25.2512,25.2182,25.2347,280600.0
2012-03-14 12:00:00,30.56,30.59,30.55,30.57,291800.0,25.2264,25.2512,25.2182,25.2347,291800.0
2012-03-14 12:30:00,30.57,30.68,30.57,30.68,331000.0,25.2347,25.3255,25.2347,25.3255,331000.0
2012-03-14 13:00:00,30.68,30.73,30.67,30.7,497200.0,25.3255,25.3668,25.3172,25.342,497200.0
2012-03-14 13:30:00,30.7,30.7,30.6,30.61,347600.0,25.342,25.342,25.2595,25.2677,347600.0
2012-03-14 14:00:00,30.61,30.64,30.54,30.56,327000.0,25.2677,25.2925,25.2099,25.2264,327000.0
2012-03-14 14:30:00,30.56,30.58,30.53,30.57,378600.0,25.2264,25.243,25.2017,25.2347,378600.0
2012-03-14 15:00:00,30.57,30.63,30.53,30.63,362800.0,25.2347,25.2842,25.2017,25.2842,362800.0
2012-03-14 15:30:00,30.63,30.68,30.63,30.68,885400.0,25.2842,25.3255,25.2842,25.3255,885400.0
2012-03-15 09:30:00,30.68,30.68,30.38,30.46,1834200.0,25.3255,25.3255,25.0779,25.1439,1834200.0
2012-03-15 10:00:00,30.46,30.56,30.36,30.53,1595400.0,25.1439,25.2264,25.0613,25.2017,1595400.0
2012-03-15 10:30:00,30.53,30.58,30.49,30.52,790400.0,25.2017,25.243,25.1687,25.1934,790400.0
2012-03-15 11:00:00,30.52,30.63,30.5,30.63,773400.0,25.1934,25.2842,25.1769,25.2842,773400.0
2012-03-15 11:30:00,30.63,30.75,30.61,30.69,1621200.0,25.2842,25.3833,25.2677,25.3338,1621200.0
2012-03-15 12:00:00,30.69,30.77,30.65,30.73,1154400.0,25.3338,25.3998,25.3007,25.3668,1154400.0
2012-03-15 12:30:00,30.73,30.82,30.72,30.77,461400.0,25.3668,25.4411,25.3585,25.3998,461400.0
2012-03-15 13:00:00,30.77,30.78,30.69,30.7,273800.0,25.3998,25.408,25.3338,25.342,273800.0
2012-03-15 13:30:00,30.71,30.74,30.68,30.71,260200.0,25.3503,25.375,25.3255,25.3503,260200.0
2012-03-15 14:00:00,30.7,30.81,30.68,30.79,304400.0,25.342,25.4328,25.3255,25.4163,304400.0
2012-03-15 14:30:00,30.78,30.82,30.73,30.81,374000.0,25.408,25.4411,25.3668,25.4328,374000.0
2012-03-15 15:00:00,30.81,30.84,30.79,30.83,543800.0,25.4328,25.4576,25.4163,25.4493,543800.0
2012-03-15 15:30:00,30.83,30.86,30.82,30.86,1962800.0,25.4493,25.4741,25.4411,25.4741,1962800.0
2012-03-16 09:30:00,30.83,30.86,30.58,30.61,1517000.0,25.4911,25.5159,25.2844,25.3092,1517000.0
2012-03-16 10:00:00,30.6,30.68,30.47,30.51,3016600.0,25.301,25.3671,25.1935,25.2265,3016600.0
2012-03-16 10:30:00,30.52,30.61,30.47,30.61,859800.0,25.2348,25.3092,25.1935,25.3092,859800.0
2012-03-16 11:00:00,30.61,30.63,30.5,30.5,857400.0,25.3092,25.3258,25.2183,25.2183,857400.0
2012-03-16 11:30:00,30.5,30.55,30.45,30.53,1061000.0,25.2183,25.2596,25.1769,25.2431,1061000.0
2012-03-16 12:00:00,30.54,30.56,30.5,30.52,482000.0,25.2514,25.2679,25.2183,25.2348,482000.0
2012-03-16 12:30:00,30.53,30.55,30.46,30.47,495600.0,25.2431,25.2596,25.1852,25.1935,495600.0
2012-03-16 13:00:00,30.47,30.5,30.43,30.43,503000.0,25.1935,25.2183,25.1604,25.1604,503000.0
2012-03-16 13:30:00,30.43,30.5,30.43,30.5,293600.0,25.1604,25.2183,25.1604,25.2183,293600.0
2012-03-16 14:00:00,30.5,30.54,30.5,30.5,445000.0,25.2183,25.2514,25.2183,25.2183,445000.0
2012-03-16 14:30:00,30.5,30.58,30.49,30.54,377200.0,25.2183,25.2844,25.21,25.2514,377200.0
2012-03-16 15:00:00,30.54,30.54,30.45,30.49,1254800.0,25.2514,25.2514,25.1769,25.21,1254800.0
2012-03-16 15:30:00,30.49,30.52,30.43,30.5,2947800.0,25.21,25.2348,25.1604,25.2183,2947800.0
2012-03-19 09:30:00,30.47,30.5,30.28,30.4,2931200.0,25.1935,25.2183,25.0364,25.1356,2931200.0
2012-03-19 10:00:00,30.4,30.41,30.24,30.32,1048800.0,25.1356,25.1439,25.0033,25.0695,1048800.0
2012-03-19 10:30:00,30.32,30.41,30.32,30.37,475000.0,25.0695,25.1439,25.0695,25.1108,475000.0
2012-03-19 11:00:00,30.36,30.36,30.27,30.29,400200.0,25.1025,25.1025,25.0281,25.0446,400200.0
2012-03-19 11:30:00,30.29,30.44,30.28,30.43,388000.0,25.0446,25.1687,25.0364,25.1604,388000.0
2012-03-19 12:00:00,30.44,30.51,30.44,30.5,355000.0,25.1687,25.2265,25.1687,25.2183,355000.0
2012-03-19 12:30:00,30.5,30.59,30.5,30.59,689600.0,25.2183,25.2927,25.2183,25.2927,689600.0
2012-03-19 13:00:00,30.59,30.65,30.58,30.63,208200.0,25.2927,25.3423,25.2844,25.3258,208200.0
2012-03-19 13:30:00,30.64,30.68,30.61,30.67,330000.0,25.334,25.3671,25.3092,25.3588,330000.0
2012-03-19 14:00:00,30.66,30.7,30.65,30.68,148400.0,25.3506,25.3836,25.3423,25.3671,148400.0
2012-03-19 14:30:00,30.69,30.69,30.65,30.65,425200.0,25.3754,25.3754,25.3423,25.3423,425200.0
2012-03-19 15:00:00,30.65,30.67,30.61,30.62,448000.0,25.3423,25.3588,25.3092,25.3175,448000.0
2012-03-19 15:30:00,30.63,30.64,30.55,30.55,1653400.0,25.3258,25.334,25.2596,25.2596,1653400.0
2012-03-20 09:30:00,30.38,30.56,30.3,30.34,2727600.0,25.1191,25.2679,25.0529,25.086,2727600.0
2012-03-20 10:00:00,30.34,30.43,30.33,30.39,1252000.0,25.086,25.1604,25.0777,25.1273,1252000.0
2012-03-20 10:30:00,30.39,30.59,30.39,30.56,1341200.0,25.1273,25.2927,25.1273,25.2679,1341200.0
2012-03-20 11:00:00,30.56,30.68,30.56,30.68,1016800.0,25.2679,25.3671,25.2679,25.3671,1016800.0
2012-03-20 11:30:00,30.67,30.69,30.53,30.59,489800.0,25.3588,25.3754,25.2431,25.2927,489800.0
2012-03-20 12:00:00,30.59,30.64,30.55,30.56,404800.0,25.2927,25.334,25.2596,25.2679,404800.0
2012-03-20 12:30:00,30.56,30.63,30.56,30.61,179200.0,25.2679,25.3258,25.2679,25.3092,179200.0
2012-03-20 13:00:00,30.61,30.73,30.61,30.72,432200.0,25.3092,25.4085,25.3092,25.4002,432200.0
2012-03-20 13:30:00,30.72,30.75,30.69,30.74,348200.0,25.4002,25.425,25.3754,25.4167,348200.0
2012-03-20 14:00:00,30.74,30.83,30.73,30.81,389800.0,25.4167,25.4911,25.4085,25.4746,389800.0
2012-03-20 14:30:00,30.81,30.83,30.78,30.83,469600.0,25.4746,25.4911,25.4498,25.4911,469600.0
2012-03-20 15:00:00,30.83,30.85,30.8,30.81,327600.0,25.4911,25.5077,25.4663,25.4746,327600.0
2012-03-20 15:30:00,30.8,30.84,30.74,30.75,1543600.0,25.4663,25.4994,25.4167,25.425,1543600.0
2012-03-21 09:30:00,30.84,30.95,30.79,30.87,900200.0,25.4994,25.5904,25.4581,25.5242,900200.0
2012-03-21 10:00:00,30.87,30.91,30.78,30.86,894400.0,25.5242,25.5573,25.4498,25.5159,894400.0
2012-03-21 10:30:00,30.86,30.91,30.81,30.83,978000.0,25.5159,25.5573,25.4746,25.4911,978000.0
2012-03-21 11:00:00,30.82,30.88,30.79,30.87,786400.0,25.4829,25.5325,25.4581,25.5242,786400.0
2012-03-21 11:30:00,30.88,30.92,30.84,30.84,673400.0,25.5325,25.5655,25.4994,25.4994,673400.0
2012-03-21 12:00:00,30.84,30.88,30.83,30.88,321400.0,25.4994,25.5325,25.4911,25.5325,321400.0
2012-03-21 12:30:00,30.87,30.9,30.86,30.89,116200.0,25.5242,25.549,25.5159,25.5407,116200.0
2012-03-21 13:00:00,30.89,30.89,30.81,30.84,139000.0,25.5407,25.5407,25.4746,25.4994,139000.0
2012-03-21 13:30:00,30.84,30.86,30.79,30.86,158600.0,25.4994,25.5159,25.4581,25.5159,158600.0
2012-03-21 14:00:00,30.86,30.9,30.85,30.88,193200.0,25.5159,25.549,25.5077,25.5325,193200.0
2012-03-21 14:30:00,30.87,30.91,30.86,30.87,607000.0,25.5242,25.5573,25.5159,25.5242,607000.0
2012-03-21 15:00:00,30.88,30.95,30.87,30.93,505200.0,25.5325,25.5904,25.5242,25.5738,505200.0
2012-03-21 15:30:00,30.93,30.93,30.8,30.81,2051600.0,25.5738,25.5738,25.4663,25.4746,2051600.0
2012-03-22 09:30:00,30.6,30.91,30.54,30.82,1624800.0,25.301,25.5573,25.2514,25.4829,1624800.0
2012-03-22 10:00:00,30.82,30.88,30.75,30.78,1105000.0,25.4829,25.5325,25.425,25.4498,1105000.0
2012-03-22 10:30:00,30.79,30.79,30.61,30.64,1411600.0,25.4581,25.4581,25.3092,25.334,1411600.0
2012-03-22 11:00:00,30.64,30.7,30.59,30.64,731400.0,25.334,25.3836,25.2927,25.334,731400.0
2012-03-22 11:30:00,30.64,30.65,30.58,30.64,648200.0,25.334,25.3423,25.2844,25.334,648200.0
2012-03-22 12:00:00,30.64,30.69,30.64,30.68,290400.0,25.334,25.3754,25.334,25.3671,290400.0
2012-03-22 12:30:00,30.67,30.71,30.65,30.71,312800.0,25.3588,25.3919,25.3423,25.3919,312800.0
2012-03-22 13:00:00,30.71,30.71,30.64,30.64,338800.0,25.3919,25.3919,25.334,25.334,338800.0
2012-03-22 13:30:00,30.64,30.65,30.59,30.61,1243400.0,25.334,25.3423,25.2927,25.3092,1243400.0
2012-03-22 14:00:00,30.61,30.66,30.59,30.65,276600.0,25.3092,25.3506,25.2927,25.3423,276600.0
2012-03-22 14:30:00,30.66,30.66,30.61,30.63,307200.0,25.3506,25.3506,25.3092,25.3258,307200.0
2012-03-22 15:00:00,30.63,30.65,30.58,30.65,281200.0,25.3258,25.3423,25.2844,25.3423,281200.0
2012-03-22 15:30:00,30.65,30.78,30.63,30.74,2458400.0,25.3423,25.4498,25.3258,25.4167,2458400.0
2012-03-23 09:30:00,30.7,30.73,30.42,30.45,1949800.0,25.3836,25.4085,25.1521,25.1769,1949800.0
2012-03-23 10:00:00,30.43,30.45,30.23,30.29,1908800.0,25.1604,25.1769,24.995,25.0446,1908800.0
2012-03-23 10:30:00,30.29,30.49,30.29,30.47,915800.0,25.0446,25.21,25.0446,25.1935,915800.0
2012-03-23 11:00:00,30.48,30.55,30.42,30.55,708000.0,25.2017,25.2596,25.1521,25.2596,708000.0
2012-03-23 11:30:00,30.56,30.63,30.56,30.61,773000.0,25.2679,25.3258,25.2679,25.3092,773000.0
2012-03-23 12:00:00,30.61,30.63,30.55,30.56,378200.0,25.3092,25.3258,25.2596,25.2679,378200.0
2012-03-23 12:30:00,30.56,30.64,30.55,30.6,451800.0,25.2679,25.334,25.2596,25.301,451800.0
2012-03-23 13:00:00,30.6,30.68,30.59,30.68,151800.0,25.301,25.3671,25.2927,25.3671,151800.0
2012-03-23 13:30:00,30.68,30.7,30.66,30.67,347400.0,25.3671,25.3836,25.3506,25.3588,347400.0
2012-03-23 14:00:00,30.66,30.78,30.66,30.78,315000.0,25.3506,25.4498,25.3506,25.4498,315000.0
2012-03-23 14:30:00,30.77,30.82,30.74,30.78,329200.0,25.4415,25.4829,25.4167,25.4498,329200.0
2012-03-23 15:00:00,30.78,30.79,30.74,30.76,315000.0,25.4498,25.4581,25.4167,25.4333,315000.0
2012-03-23 15:30:00,30.77,30.81,30.75,30.8,673200.0,25.4415,25.4746,25.425,25.4663,673200.0
2012-03-26 09:30:00,30.99,31.25,30.97,31.18,1879200.0,25.6234,25.8384,25.6069,25.7805,1879200.0
2012-03-26 10:00:00,31.18,31.28,31.13,31.17,1026600.0,25.7805,25.8632,25.7392,25.7723,1026600.0
2012-03-26 10:30:00,31.18,31.22,31.11,31.17,687600.0,25.7805,25.8136,25.7226,25.7723,687600.0
2012-03-26 11:00:00,31.17,31.22,31.13,31.2,337400.0,25.7723,25.8136,25.7392,25.7971,337400.0
2012-03-26 11:30:00,31.21,31.25,31.2,31.21,379000.0,25.8053,25.8384,25.7971,25.8053,379000.0
2012-03-26 12:00:00,31.21,31.25,31.21,31.23,327200.0,25.8053,25.8384,25.8053,25.8219,327200.0
2012-03-26 12:30:00,31.22,31.25,31.16,31.25,459600.0,25.8136,25.8384,25.764,25.8384,459600.0
2012-03-26 13:00:00,31.25,31.27,31.22,31.25,342000.0,25.8384,25.8549,25.8136,25.8384,342000.0
2012-03-26 13:30:00,31.25,31.33,31.25,31.32,478000.0,25.8384,25.9045,25.8384,25.8963,478000.0
2012-03-26 14:00:00,31.32,31.36,31.29,31.35,472800.0,25.8963,25.9294,25.8715,25.9211,472800.0
2012-03-26 14:30:00,31.35,31.43,31.33,31.42,1260600.0,25.9211,25.9872,25.9045,25.979,1260600.0
2012-03-26 15:00:00,31.42,31.46,31.39,31.41,1113800.0,25.979,26.012,25.9542,25.9707,1113800.0
2012-03-26 15:30:00,31.41,31.42,31.35,31.42,2878800.0,25.9707,25.979,25.9211,25.979,2878800.0
2012-03-27 09:30:00,31.4,31.52,31.39,31.43,926600.0,25.9624,26.0616,25.9542,25.9872,926600.0
2012-03-27 10:00:00,31.43,31.49,31.37,31.43,1074800.0,25.9872,26.0368,25.9376,25.9872,1074800.0
2012-03-27 10:30:00,31.43,31.43,31.35,31.36,707000.0,25.9872,25.9872,25.9211,25.9294,707000.0
2012-03-27 11:00:00,31.36,31.43,31.36,31.38,805800.0,25.9294,25.9872,25.9294,25.9459,805800.0
2012-03-27 11:30:00,31.39,31.46,31.38,31.45,304600.0,25.9542,26.012,25.9459,26.0038,304600.0
2012-03-27 12:00:00,31.45,31.49,31.45,31.48,501400.0,26.0038,26.0368,26.0038,26.0286,501400.0
2012-03-27 12:30:00,31.48,31.48,31.42,31.47,170400.0,26.0286,26.0286,25.979,26.0203,170400.0
2012-03-27 13:00:00,31.47,31.47,31.41,31.45,221600.0,26.0203,26.0203,25.9707,26.0038,221600.0
2012-03-27 13:30:00,31.44,31.49,31.42,31.46,140800.0,25.9955,26.0368,25.979,26.012,140800.0
2012-03-27 14:00:00,31.46,31.49,31.44,31.47,211800.0,26.012,26.0368,25.9955,26.0203,211800.0
2012-03-27 14:30:00,31.47,31.47,31.41,31.44,231200.0,26.0203,26.0203,25.9707,25.9955,231200.0
2012-03-27 15:00:00,31.43,31.43,31.32,31.32,1242400.0,25.9872,25.9872,25.8963,25.8963,1242400.0
2012-03-27 15:30:00,31.32,31.35,31.25,31.27,2533800.0,25.8963,25.9211,25.8384,25.8549,2533800.0
2012-03-28 09:30:00,31.3,31.3,31.06,31.14,767400.0,25.8797,25.8797,25.6813,25.7475,767400.0
2012-03-28 10:00:00,31.15,31.22,31.1,31.13,594600.0,25.7557,25.8136,25.7144,25.7392,594600.0
2012-03-28 10:30:00,31.13,31.13,30.95,30.97,798400.0,25.7392,25.7392,25.5904,25.6069,798400.0
2012-03-28 11:00:00,30.98,31.0,30.93,30.96,347400.0,25.6152,25.6317,25.5738,25.5986,347400.0
2012-03-28 11:30:00,30.95,30.96,30.71,30.79,1203200.0,25.5904,25.5986,25.3919,25.4581,1203200.0
2012-03-28 12:00:00,30.78,30.86,30.76,30.83,1328800.0,25.4498,25.5159,25.4333,25.4911,1328800.0
2012-03-28 12:30:00,30.83,30.85,30.78,30.8,557000.0,25.4911,25.5077,25.4498,25.4663,557000.0
2012-03-28 13:00:00,30.8,30.84,30.75,30.79,463400.0,25.4663,25.4994,25.425,25.4581,463400.0
2012-03-28 13:30:00,30.79,30.85,30.75,30.83,504000.0,25.4581,25.5077,25.425,25.4911,504000.0
2012-03-28 14:00:00,30.83,30.84,30.75,30.78,553600.0,25.4911,25.4994,25.425,25.4498,553600.0
2012-03-28 14:30:00,30.78,30.88,30.78,30.87,651200.0,25.4498,25.5325,25.4498,25.5242,651200.0
2012-03-28 15:00:00,30.87,30.93,30.86,30.89,561200.0,25.5242,25.5738,25.5159,25.5407,561200.0
2012-03-28 15:30:00,30.89,30.98,30.87,30.98,1716400.0,25.5407,25.6152,25.5242,25.6152,1716400.0
2012-03-29 09:30:00,30.76,30.81,30.6,30.68,1540200.0,25.4333,25.4746,25.301,25.3671,1540200.0
2012-03-29 10:00:00,30.68,30.79,30.66,30.72,1237800.0,25.3671,25.4581,25.3506,25.4002,1237800.0
2012-03-29 10:30:00,30.72,30.77,30.7,30.76,2196400.0,25.4002,25.4415,25.3836,25.4333,2196400.0
2012-03-29 11:00:00,30.75,30.8,30.72,30.75,2427600.0,25.425,25.4663,25.4002,25.425,2427600.0
2012-03-29 11:30:00,30.75,30.77,30.59,30.63,670200.0,25.425,25.4415,25.2927,25.3258,670200.0
2012-03-29 12:00:00,30.62,30.68,30.61,30.66,658000.0,25.3175,25.3671,25.3092,25.3506,658000.0
2012-03-29 12:30:00,30.66,30.7,30.58,30.66,1393800.0,25.3506,25.3836,25.2844,25.3506,1393800.0
2012-03-29 13:00:00,30.66,30.68,30.63,30.67,398400.0,25.3506,25.3671,25.3258,25.3588,398400.0
2012-03-29 13:30:00,30.67,30.7,30.64,30.7,301600.0,25.3588,25.3836,25.334,25.3836,301600.0
2012-03-29 14:00:00,30.7,30.83,30.7,30.83,640000.0,25.3836,25.4911,25.3836,25.4911,640000.0
2012-03-29 14:30:00,30.82,30.85,30.79,30.82,366800.0,25.4829,25.5077,25.4581,25.4829,366800.0
2012-03-29 15:00:00,30.81,30.91,30.79,30.83,544000.0,25.4746,25.5573,25.4581,25.4911,544000.0
2012-03-29 15:30:00,30.84,30.93,30.84,30.88,1291000.0,25.4994,25.5738,25.4994,25.5325,1291000.0
2012-03-30 09:30:00,31.06,31.07,30.75,30.75,861600.0,25.6813,25.6896,25.425,25.425,861600.0
2012-03-30 10:00:00,30.76,30.8,30.66,30.7,468400.0,25.4333,25.4663,25.3506,25.3836,468400.0
2012-03-30 10:30:00,30.7,30.72,30.6,30.64,414000.0,25.3836,25.4002,25.301,25.334,414000.0
2012-03-30 11:00:00,30.64,30.85,30.64,30.84,768400.0,25.334,25.5077,25.334,25.4994,768400.0
2012-03-30 11:30:00,30.85,30.87,30.82,30.82,339800.0,25.5077,25.5242,25.4829,25.4829,339800.0
2012-03-30 12:00:00,30.82,30.82,30.78,30.8,280400.0,25.4829,25.4829,25.4498,25.4663,280400.0
2012-03-30 12:30:00,30.8,30.84,30.78,30.78,279200.0,25.4663,25.4994,25.4498,25.4498,279200.0
2012-03-30 13:00:00,30.78,30.84,30.77,30.83,96000.0,25.4498,25.4994,25.4415,25.4911,96000.0
2012-03-30 13:30:00,30.83,30.86,30.82,30.82,195600.0,25.4911,25.5159,25.4829,25.4829,195600.0
2012-03-30 14:00:00,30.82,30.84,30.81,30.82,69800.0,25.4829,25.4994,25.4746,25.4829,69800.0
2012-03-30 14:30:00,30.82,30.83,30.73,30.73,358000.0,25.4829,25.4911,25.4085,25.4085,358000.0
2012-03-30 15:00:00,30.73,30.75,30.69,30.72,333200.0,25.4085,25.425,25.3754,25.4002,333200.0
2012-03-30 15:30:00,30.72,30.75,30.64,30.65,1403800.0,25.4002,25.425,25.334,25.3423,1403800.0
2012-04-02 09:30:00,30.58,30.78,30.56,30.67,1662200.0,25.2844,25.4498,25.2679,25.3588,1662200.0
2012-04-02 10:00:00,30.67,30.85,30.67,30.83,1258000.0,25.3588,25.5077,25.3588,25.4911,1258000.0
2012-04-02 10:30:00,30.83,30.85,30.77,30.8,638600.0,25.4911,25.5077,25.4415,25.4663,638600.0
2012-04-02 11:00:00,30.8,30.84,30.71,30.77,549000.0,25.4663,25.4994,25.3919,25.4415,549000.0
2012-04-02 11:30:00,30.77,30.86,30.75,30.84,386600.0,25.4415,25.5159,25.425,25.4994,386600.0
2012-04-02 12:00:00,30.85,30.93,30.85,30.91,320400.0,25.5077,25.5738,25.5077,25.5573,320400.0
2012-04-02 12:30:00,30.92,30.97,30.91,30.93,271200.0,25.5655,25.6069,25.5573,25.5738,271200.0
2012-04-02 13:00:00,30.93,30.94,30.9,30.91,129800.0,25.5738,25.5821,25.549,25.5573,129800.0
2012-04-02 13:30:00,30.91,30.93,30.9,30.91,163600.0,25.5573,25.5738,25.549,25.5573,163600.0
2012-04-02 14:00:00,30.91,30.92,30.88,30.89,216600.0,25.5573,25.5655,25.5325,25.5407,216600.0
2012-04-02 14:30:00,30.89,30.96,30.89,30.96,265400.0,25.5407,25.5986,25.5407,25.5986,265400.0
2012-04-02 15:00:00,30.97,31.0,30.96,30.97,277200.0,25.6069,25.6317,25.5986,25.6069,277200.0
2012-04-02 15:30:00,30.96,30.96,30.89,30.91,1193600.0,25.5986,25.5986,25.5407,25.5573,1193600.0
2012-04-03 09:30:00,30.9,31.16,30.89,31.14,1171400.0,25.549,25.764,25.5407,25.7475,1171400.0
2012-04-03 10:00:00,31.15,31.21,31.1,31.19,1145400.0,25.7557,25.8053,25.7144,25.7888,1145400.0
2012-04-03 10:30:00,31.19,31.23,31.17,31.19,623600.0,25.7888,25.8219,25.7723,25.7888,623600.0
2012-04-03 11:00:00,31.18,31.2,31.08,31.08,486200.0,25.7805,25.7971,25.6978,25.6978,486200.0
2012-04-03 11:30:00,31.08,31.11,31.04,31.1,443800.0,25.6978,25.7226,25.6648,25.7144,443800.0
2012-04-03 12:00:00,31.1,31.1,31.03,31.07,622800.0,25.7144,25.7144,25.6565,25.6896,622800.0
2012-04-03 12:30:00,31.07,31.1,31.05,31.1,376400.0,25.6896,25.7144,25.673,25.7144,376400.0
2012-04-03 13:00:00,31.1,31.1,31.06,31.07,361600.0,25.7144,25.7144,25.6813,25.6896,361600.0
2012-04-03 13:30:00,31.08,31.09,31.02,31.07,341000.0,25.6978,25.7061,25.6482,25.6896,341000.0
2012-04-03 14:00:00,31.07,31.07,30.88,30.89,1839400.0,25.6896,25.6896,25.5325,25.5407,1839400.0
2012-04-03 14:30:00,30.89,30.91,30.82,30.86,698600.0,25.5407,25.5573,25.4829,25.5159,698600.0
2012-04-03 15:00:00,30.87,30.95,30.84,30.85,845000.0,25.5242,25.5904,25.4994,25.5077,845000.0
2012-04-03 15:30:00,30.84,30.94,30.84,30.93,984600.0,25.4994,25.5821,25.4994,25.5738,984600.0
2012-04-04 09:30:00,30.64,30.79,30.59,30.79,1396000.0,25.334,25.4581,25.2927,25.4581,1396000.0
2012-04-04 10:00:00,30.77,30.79,30.56,30.57,1299200.0,25.4415,25.4581,25.2679,25.2762,1299200.0
2012-04-04 10:30:00,30.57,30.6,30.42,30.43,1651000.0,25.2762,25.301,25.1521,25.1604,1651000.0
2012-04-04 11:00:00,30.43,30.49,30.42,30.45,502800.0,25.1604,25.21,25.1521,25.1769,502800.0
2012-04-04 11:30:00,30.46,30.55,30.46,30.54,522000.0,25.1852,25.2596,25.1852,25.2514,522000.0
2012-04-04 12:00:00,30.55,30.55,30.5,30.52,285200.0,25.2596,25.2596,25.2183,25.2348,285200.0
2012-04-04 12:30:00,30.51,30.53,30.48,30.5,694400.0,25.2265,25.2431,25.2017,25.2183,694400.0
2012-04-04 13:00:00,30.5,30.5,30.41,30.41,236400.0,25.2183,25.2183,25.1439,25.1439,236400.0
2012-04-04 13:30:00,30.41,30.5,30.41,30.49,494200.0,25.1439,25.2183,25.1439,25.21,494200.0
2012-04-04 14:00:00,30.49,30.51,30.47,30.49,314000.0,25.21,25.2265,25.1935,25.21,314000.0
2012-04-04 14:30:00,30.49,30.6,30.48,30.55,1667000.0,25.21,25.301,25.2017,25.2596,1667000.0
2012-04-04 15:00:00,30.55,30.64,30.54,30.63,620800.0,25.2596,25.334,25.2514,25.3258,620800.0
2012-04-04 15:30:00,30.63,30.68,30.63,30.64,1749800.0,25.3258,25.3671,25.3258,25.334,1749800.0
2012-04-05 09:30:00,30.53,30.81,30.47,30.7,2481200.0,25.2431,25.4746,25.1935,25.3836,2481200.0
2012-04-05 10:00:00,30.7,30.73,30.58,30.63,1211200.0,25.3836,25.4085,25.2844,25.3258,1211200.0
2012-04-05 10:30:00,30.63,30.78,30.61,30.78,681600.0,25.3258,25.4498,25.3092,25.4498,681600.0
2012-04-05 11:00:00,30.77,30.8,30.73,30.75,289800.0,25.4415,25.4663,25.4085,25.425,289800.0
2012-04-05 11:30:00,30.75,30.77,30.73,30.77,232000.0,25.425,25.4415,25.4085,25.4415,232000.0
2012-04-05 12:00:00,30.77,30.78,30.72,30.76,250600.0,25.4415,25.4498,25.4002,25.4333,250600.0
2012-04-05 12:30:00,30.76,30.77,30.71,30.73,104800.0,25.4333,25.4415,25.3919,25.4085,104800.0
2012-04-05 13:00:00,30.74,30.77,30.7,30.71,564200.0,25.4167,25.4415,25.3836,25.3919,564200.0
2012-04-05 13:30:00,30.7,30.7,30.56,30.6,1133600.0,25.3836,25.3836,25.2679,25.301,1133600.0
2012-04-05 14:00:00,30.6,30.61,30.57,30.58,850600.0,25.301,25.3092,25.2762,25.2844,850600.0
2012-04-05 14:30:00,30.58,30.58,30.5,30.55,1111000.0,25.2844,25.2844,25.2183,25.2596,1111000.0
2012-04-05 15:00:00,30.55,30.56,30.5,30.53,1198800.0,25.2596,25.2679,25.2183,25.2431,1198800.0
2012-04-05 15:30:00,30.53,30.54,30.46,30.47,3373000.0,25.2431,25.2514,25.1852,25.1935,3373000.0
2012-04-09 09:30:00,30.05,30.07,29.86,29.92,1990800.0,24.8462,24.8627,24.6891,24.7387,1990800.0
2012-04-09 10:00:00,29.92,30.06,29.92,30.01,1133600.0,24.7387,24.8545,24.7387,24.8131,1133600.0
2012-04-09 10:30:00,30.01,30.07,29.97,30.05,848200.0,24.8131,24.8627,24.7801,24.8462,848200.0
2012-04-09 11:00:00,30.05,30.05,29.95,29.95,795400.0,24.8462,24.8462,24.7635,24.7635,795400.0
2012-04-09 11:30:00,29.95,30.04,29.95,30.04,684000.0,24.7635,24.8379,24.7635,24.8379,684000.0
2012-04-09 12:00:00,30.04,30.07,30.0,30.06,540800.0,24.8379,24.8627,24.8049,24.8545,540800.0
2012-04-09 12:30:00,30.06,30.11,30.06,30.09,518400.0,24.8545,24.8958,24.8545,24.8793,518400.0
2012-04-09 13:00:00,30.09,30.11,30.03,30.05,605600.0,24.8793,24.8958,24.8297,24.8462,605600.0
2012-04-09 13:30:00,30.05,30.15,30.04,30.14,736400.0,24.8462,24.9289,24.8379,24.9206,736400.0
2012-04-09 14:00:00,30.14,30.17,30.1,30.14,834400.0,24.9206,24.9454,24.8875,24.9206,834400.0
2012-04-09 14:30:00,30.14,30.24,30.13,30.23,825800.0,24.9206,25.0033,24.9124,24.995,825800.0
2012-04-09 15:00:00,30.23,30.25,30.21,30.21,676200.0,24.995,25.0116,24.9785,24.9785,676200.0
2012-04-09 15:30:00,30.21,30.26,30.18,30.21,3156400.0,24.9785,25.0198,24.9537,24.9785,3156400.0
2012-04-10 09:30:00,30.19,30.22,30.07,30.09,1497800.0,24.962,24.9868,24.8627,24.8793,1497800.0
2012-04-10 10:00:00,30.09,30.1,29.75,29.84,2830400.0,24.8793,24.8875,24.5982,24.6726,2830400.0
2012-04-10 10:30:00,29.84,29.91,29.83,29.85,874200.0,24.6726,24.7305,24.6643,24.6808,874200.0
2012-04-10 11:00:00,29.85,29.91,29.78,29.82,604400.0,24.6808,24.7305,24.623,24.656,604400.0
2012-04-10 11:30:00,29.82,29.84,29.6,29.63,1089200.0,24.656,24.6726,24.4741,24.4989,1089200.0
2012-04-10 12:00:00,29.63,29.63,29.5,29.57,1267200.0,24.4989,24.4989,24.3915,24.4493,1267200.0
2012-04-10 12:30:00,29.57,29.59,29.49,29.51,580800.0,24.4493,24.4659,24.3832,24.3997,580800.0
2012-04-10 13:00:00,29.51,29.52,29.37,29.48,1379800.0,24.3997,24.408,24.284,24.3749,1379800.0
2012-04-10 13:30:00,29.48,29.59,29.44,29.58,1496000.0,24.3749,24.4659,24.3418,24.4576,1496000.0
2012-04-10 14:00:00,29.58,29.61,29.48,29.52,873200.0,24.4576,24.4824,24.3749,24.408,873200.0
2012-04-10 14:30:00,29.53,29.53,29.43,29.44,609800.0,24.4163,24.4163,24.3336,24.3418,609800.0
2012-04-10 15:00:00,29.43,29.44,29.36,29.4,1183600.0,24.3336,24.3418,24.2757,24.3088,1183600.0
2012-04-10 15:30:00,29.4,29.47,29.38,29.39,3781800.0,24.3088,24.3666,24.2922,24.3005,3781800.0
2012-04-11 09:30:00,29.72,29.85,29.65,29.79,1177200.0,24.5734,24.6808,24.5155,24.6312,1177200.0
2012-04-11 10:00:00,29.79,29.82,29.74,29.75,604000.0,24.6312,24.656,24.5899,24.5982,604000.0
2012-04-11 10:30:00,29.76,29.86,29.75,29.83,1321600.0,24.6064,24.6891,24.5982,24.6643,1321600.0
2012-04-11 11:00:00,29.82,29.84,29.78,29.79,266800.0,24.656,24.6726,24.623,24.6312,266800.0
2012-04-11 11:30:00,29.79,29.82,29.76,29.77,239600.0,24.6312,24.656,24.6064,24.6147,239600.0
2012-04-11 12:00:00,29.77,29.79,29.74,29.77,278600.0,24.6147,24.6312,24.5899,24.6147,278600.0
2012-04-11 12:30:00,29.77,29.82,29.76,29.82,243600.0,24.6147,24.656,24.6064,24.656,243600.0
2012-04-11 13:00:00,29.82,29.83,29.78,29.81,341200.0,24.656,24.6643,24.623,24.6478,341200.0
2012-04-11 13:30:00,29.81,29.89,29.79,29.88,640800.0,24.6478,24.7139,24.6312,24.7056,640800.0
2012-04-11 14:00:00,29.88,29.88,29.82,29.86,254600.0,24.7056,24.7056,24.656,24.6891,254600.0
2012-04-11 14:30:00,29.86,29.86,29.78,29.85,362200.0,24.6891,24.6891,24.623,24.6808,362200.0
2012-04-11 15:00:00,29.86,29.87,29.78,29.8,450600.0,24.6891,24.6974,24.623,24.6395,450600.0
2012-04-11 15:30:00,29.8,29.9,29.79,29.89,2339600.0,24.6395,24.7222,24.6312,24.7139,2339600.0
2012-04-12 09:30:00,29.93,30.18,29.82,30.08,3390400.0,24.747,24.9537,24.656,24.871,3390400.0
2012-04-12 10:00:00,30.09,30.09,29.98,30.02,618200.0,24.8793,24.8793,24.7883,24.8214,618200.0
2012-04-12 10:30:00,30.02,30.25,30.02,30.21,864400.0,24.8214,25.0116,24.8214,24.9785,864400.0
2012-04-12 11:00:00,30.21,30.27,30.2,30.24,381400.0,24.9785,25.0281,24.9702,25.0033,381400.0
2012-04-12 11:30:00,30.25,30.25,30.18,30.24,241000.0,25.0116,25.0116,24.9537,25.0033,241000.0
2012-04-12 12:00:00,30.24,30.27,30.21,30.25,299600.0,25.0033,25.0281,24.9785,25.0116,299600.0
2012-04-12 12:30:00,30.24,30.33,30.23,30.31,481200.0,25.0033,25.0777,24.995,25.0612,481200.0
2012-04-12 13:00:00,30.31,30.35,30.29,30.31,386000.0,25.0612,25.0943,25.0446,25.0612,386000.0
2012-04-12 13:30:00,30.3,30.3,30.19,30.2,1304000.0,25.0529,25.0529,24.962,24.9702,1304000.0
2012-04-12 14:00:00,30.21,30.27,30.2,30.26,477200.0,24.9785,25.0281,24.9702,25.0198,477200.0
2012-04-12 14:30:00,30.27,30.3,30.23,30.28,264200.0,25.0281,25.0529,24.995,25.0364,264200.0
2012-04-12 15:00:00,30.27,30.29,30.24,30.25,198000.0,25.0281,25.0446,25.0033,25.0116,198000.0
2012-04-12 15:30:00,30.25,30.3,30.24,30.28,1836200.0,25.0116,25.0529,25.0033,25.0364,1836200.0
2012-04-13 09:30:00,30.13,30.29,30.13,30.22,1622200.0,24.9124,25.0446,24.9124,24.9868,1622200.0
2012-04-13 10:00:00,30.22,30.22,30.0,30.0,1896800.0,24.9868,24.9868,24.8049,24.8049,1896800.0
2012-04-13 10:30:00,30.0,30.0,29.84,29.9,1565000.0,24.8049,24.8049,24.6726,24.7222,1565000.0
2012-04-13 11:00:00,29.91,29.99,29.9,29.97,607800.0,24.7305,24.7966,24.7222,24.7801,607800.0
2012-04-13 11:30:00,29.97,30.06,29.95,30.02,662200.0,24.7801,24.8545,24.7635,24.8214,662200.0
2012-04-13 12:00:00,30.02,30.02,29.97,29.99,631600.0,24.8214,24.8214,24.7801,24.7966,631600.0
2012-04-13 12:30:00,29.99,30.05,29.99,30.04,479600.0,24.7966,24.8462,24.7966,24.8379,479600.0
2012-04-13 13:00:00,30.04,30.07,30.02,30.04,500400.0,24.8379,24.8627,24.8214,24.8379,500400.0
2012-04-13 13:30:00,30.04,30.08,30.03,30.03,585800.0,24.8379,24.871,24.8297,24.8297,585800.0
2012-04-13 14:00:00,30.03,30.06,29.99,30.0,431000.0,24.8297,24.8545,24.7966,24.8049,431000.0
2012-04-13 14:30:00,30.0,30.04,29.99,29.99,396400.0,24.8049,24.8379,24.7966,24.7966,396400.0
2012-04-13 15:00:00,29.99,30.1,29.99,30.05,2243000.0,24.7966,24.8875,24.7966,24.8462,2243000.0
2012-04-13 15:30:00,30.05,30.07,29.97,29.98,1886200.0,24.8462,24.8627,24.7801,24.7883,1886200.0
2012-04-16 09:30:00,30.1,30.19,29.85,29.85,901000.0,24.8875,24.962,24.6808,24.6808,901000.0
2012-04-16 10:00:00,29.84,29.88,29.68,29.74,1789400.0,24.6726,24.7056,24.5403,24.5899,1789400.0
2012-04-16 10:30:00,29.74,29.9,29.73,29.88,674000.0,24.5899,24.7222,24.5816,24.7056,674000.0
2012-04-16 11:00:00,29.88,29.93,29.86,29.86,480200.0,24.7056,24.747,24.6891,24.6891,480200.0
2012-04-16 11:30:00,29.86,29.88,29.82,29.84,271000.0,24.6891,24.7056,24.656,24.6726,271000.0
2012-04-16 12:00:00,29.84,29.91,29.8,29.84,288000.0,24.6726,24.7305,24.6395,24.6726,288000.0
2012-04-16 12:30:00,29.84,29.93,29.8,29.93,272200.0,24.6726,24.747,24.6395,24.747,272200.0
2012-04-16 13:00:00,29.93,29.95,29.89,29.93,295800.0,24.747,24.7635,24.7139,24.747,295800.0
2012-04-16 13:30:00,29.93,30.14,29.92,30.1,1142200.0,24.747,24.9206,24.7387,24.8875,1142200.0
2012-04-16 14:00:00,30.1,30.17,30.09,30.14,833000.0,24.8875,24.9454,24.8793,24.9206,833000.0
2012-04-16 14:30:00,30.15,30.28,30.14,30.21,1607800.0,24.9289,25.0364,24.9206,24.9785,1607800.0
2012-04-16 15:00:00,30.21,30.22,30.11,30.11,1132200.0,24.9785,24.9868,24.8958,24.8958,1132200.0
2012-04-16 15:30:00,30.11,30.14,30.06,30.09,2065400.0,24.8958,24.9206,24.8545,24.8793,2065400.0
2012-04-17 09:30:00,30.38,30.54,30.26,30.49,2919400.0,25.1191,25.2514,25.0198,25.21,2919400.0
2012-04-17 10:00:00,30.49,30.53,30.39,30.49,833600.0,25.21,25.2431,25.1273,25.21,833600.0
2012-04-17 10:30:00,30.5,30.53,30.46,30.53,764400.0,25.2183,25.2431,25.1852,25.2431,764400.0
2012-04-17 11:00:00,30.53,30.61,30.53,30.57,903800.0,25.2431,25.3092,25.2431,25.2762,903800.0
2012-04-17 11:30:00,30.58,30.58,30.54,30.55,213600.0,25.2844,25.2844,25.2514,25.2596,213600.0
2012-04-17 12:00:00,30.56,30.63,30.56,30.61,988600.0,25.2679,25.3258,25.2679,25.3092,988600.0
2012-04-17 12:30:00,30.61,30.65,30.61,30.63,405800.0,25.3092,25.3423,25.3092,25.3258,405800.0
2012-04-17 13:00:00,30.63,30.68,30.59,30.68,960600.0,25.3258,25.3671,25.2927,25.3671,960600.0
2012-04-17 13:30:00,30.68,30.76,30.68,30.76,1514400.0,25.3671,25.4333,25.3671,25.4333,1514400.0
2012-04-17 14:00:00,30.76,30.81,30.75,30.8,1102200.0,25.4333,25.4746,25.425,25.4663,1102200.0
2012-04-17 14:30:00,30.8,30.82,30.76,30.78,655000.0,25.4663,25.4829,25.4333,25.4498,655000.0
2012-04-17 15:00:00,30.78,30.8,30.72,30.78,661600.0,25.4498,25.4663,25.4002,25.4498,661600.0
2012-04-17 15:30:00,30.78,30.78,30.66,30.66,1975800.0,25.4498,25.4498,25.3506,25.3506,1975800.0
2012-04-18 09:30:00,30.57,30.61,30.44,30.61,729000.0,25.2762,25.3092,25.1687,25.3092,729000.0
2012-04-18 10:00:00,30.61,30.63,30.56,30.58,492400.0,25.3092,25.3258,25.2679,25.2844,492400.0
2012-04-18 10:30:00,30.58,30.67,30.56,30.61,301600.0,25.2844,25.3588,25.2679,25.3092,301600.0
2012-04-18 11:00:00,30.61,30.63,30.41,30.48,1551800.0,25.3092,25.3258,25.1439,25.2017,1551800.0
2012-04-18 11:30:00,30.49,30.56,30.43,30.56,375200.0,25.21,25.2679,25.1604,25.2679,375200.0
2012-04-18 12:00:00,30.55,30.57,30.5,30.51,138600.0,25.2596,25.2762,25.2183,25.2265,138600.0
2012-04-18 12:30:00,30.51,30.57,30.5,30.53,1075000.0,25.2265,25.2762,25.2183,25.2431,1075000.0
2012-04-18 13:00:00,30.53,30.57,30.52,30.54,784000.0,25.2431,25.2762,25.2348,25.2514,784000.0
2012-04-18 13:30:00,30.54,30.57,30.48,30.55,1024800.0,25.2514,25.2762,25.2017,25.2596,1024800.0
2012-04-18 14:00:00,30.54,30.68,30.53,30.68,1477200.0,25.2514,25.3671,25.2431,25.3671,1477200.0
2012-04-18 14:30:00,30.68,30.7,30.66,30.67,259600.0,25.3671,25.3836,25.3506,25.3588,259600.0
2012-04-18 15:00:00,30.68,30.73,30.63,30.65,485200.0,25.3671,25.4085,25.3258,25.3423,485200.0
2012-04-18 15:30:00,30.64,30.68,30.61,30.63,918400.0,25.334,25.3671,25.3092,25.3258,918400.0
2012-04-19 09:30:00,30.58,30.69,30.46,30.66,1053600.0,25.2844,25.3754,25.1852,25.3506,1053600.0
2012-04-19 10:00:00,30.65,30.66,30.38,30.54,1474400.0,25.3423,25.3506,25.1191,25.2514,1474400.0
2012-04-19 10:30:00,30.55,30.83,30.54,30.73,1189000.0,25.2596,25.4911,25.2514,25.4085,1189000.0
2012-04-19 11:00:00,30.73,30.77,30.65,30.65,344600.0,25.4085,25.4415,25.3423,25.3423,344600.0
2012-04-19 11:30:00,30.65,30.74,30.58,30.7,433800.0,25.3423,25.4167,25.2844,25.3836,433800.0
2012-04-19 12:00:00,30.7,30.71,30.49,30.49,668000.0,25.3836,25.3919,25.21,25.21,668000.0
2012-04-19 12:30:00,30.49,30.53,30.47,30.48,328800.0,25.21,25.2431,25.1935,25.2017,328800.0
2012-04-19 13:00:00,30.48,30.51,30.4,30.44,378600.0,25.2017,25.2265,25.1356,25.1687,378600.0
2012-04-19 13:30:00,30.44,30.51,30.39,30.4,346200.0,25.1687,25.2265,25.1273,25.1356,346200.0
2012-04-19 14:00:00,30.4,30.43,30.3,30.31,1158600.0,25.1356,25.1604,25.0529,25.0612,1158600.0
2012-04-19 14:30:00,30.31,30.33,30.18,30.25,2206800.0,25.0612,25.0777,24.9537,25.0116,2206800.0
2012-04-19 15:00:00,30.25,30.36,30.25,30.36,1128600.0,25.0116,25.1025,25.0116,25.1025,1128600.0
2012-04-19 15:30:00,30.36,30.45,30.34,30.38,1965000.0,25.1025,25.1769,25.086,25.1191,1965000.0
2012-04-20 09:30:00,30.5,30.58,30.36,30.48,3416800.0,25.2183,25.2844,25.1025,25.2017,3416800.0
2012-04-20 10:00:00,30.48,30.55,30.37,30.53,697000.0,25.2017,25.2596,25.1108,25.2431,697000.0
2012-04-20 10:30:00,30.53,30.65,30.53,30.6,347400.0,25.2431,25.3423,25.2431,25.301,347400.0
2012-04-20 11:00:00,30.6,30.61,30.54,30.57,213400.0,25.301,25.3092,25.2514,25.2762,213400.0
2012-04-20 11:30:00,30.57,30.58,30.55,30.58,449400.0,25.2762,25.2844,25.2596,25.2844,449400.0
2012-04-20 12:00:00,30.58,30.63,30.58,30.63,274000.0,25.2844,25.3258,25.2844,25.3258,274000.0
2012-04-20 12:30:00,30.63,30.63,30.56,30.56,725800.0,25.3258,25.3258,25.2679,25.2679,725800.0
2012-04-20 13:00:00,30.55,30.56,30.45,30.46,875600.0,25.2596,25.2679,25.1769,25.1852,875600.0
2012-04-20 13:30:00,30.45,30.48,30.39,30.43,526400.0,25.1769,25.2017,25.1273,25.1604,526400.0
2012-04-20 14:00:00,30.44,30.5,30.38,30.5,348400.0,25.1687,25.2183,25.1191,25.2183,348400.0
2012-04-20 14:30:00,30.5,30.5,30.47,30.5,377800.0,25.2183,25.2183,25.1935,25.2183,377800.0
2012-04-20 15:00:00,30.5,30.5,30.43,30.46,334800.0,25.2183,25.2183,25.1604,25.1852,334800.0
2012-04-20 15:30:00,30.46,30.5,30.44,30.46,1742000.0,25.1852,25.2183,25.1687,25.1852,1742000.0
2012-04-23 09:30:00,30.18,30.18,29.92,29.95,1138000.0,24.9537,24.9537,24.7387,24.7635,1138000.0
2012-04-23 10:00:00,29.94,29.98,29.85,29.97,902800.0,24.7553,24.7883,24.6808,24.7801,902800.0
2012-04-23 10:30:00,29.96,29.97,29.84,29.89,926800.0,24.7718,24.7801,24.6726,24.7139,926800.0
2012-04-23 11:00:00,29.9,29.9,29.86,29.86,565400.0,24.7222,24.7222,24.6891,24.6891,565400.0
2012-04-23 11:30:00,29.86,29.92,29.85,29.92,563000.0,24.6891,24.7387,24.6808,24.7387,563000.0
2012-04-23 12:00:00,29.92,30.02,29.9,30.01,413800.0,24.7387,24.8214,24.7222,24.8131,413800.0
2012-04-23 12:30:00,30.02,30.05,29.95,29.96,593600.0,24.8214,24.8462,24.7635,24.7718,593600.0
2012-04-23 13:00:00,29.96,30.0,29.95,29.99,208600.0,24.7718,24.8049,24.7635,24.7966,208600.0
2012-04-23 13:30:00,29.98,30.0,29.95,29.98,236600.0,24.7883,24.8049,24.7635,24.7883,236600.0
2012-04-23 14:00:00,29.98,30.12,29.95,30.11,581600.0,24.7883,24.9041,24.7635,24.8958,581600.0
2012-04-23 14:30:00,30.11,30.16,30.06,30.06,490000.0,24.8958,24.9372,24.8545,24.8545,490000.0
2012-04-23 15:00:00,30.06,30.15,30.05,30.15,398600.0,24.8545,24.9289,24.8462,24.9289,398600.0
2012-04-23 15:30:00,30.14,30.16,30.1,30.11,1333600.0,24.9206,24.9372,24.8875,24.8958,1333600.0
2012-04-24 09:30:00,30.05,30.05,29.79,29.8,1682800.0,24.8462,24.8462,24.6312,24.6395,1682800.0
2012-04-24 10:00:00,29.8,30.0,29.8,29.89,1299000.0,24.6395,24.8049,24.6395,24.7139,1299000.0
2012-04-24 10:30:00,29.89,29.95,29.88,29.9,585000.0,24.7139,24.7635,24.7056,24.7222,585000.0
2012-04-24 11:00:00,29.9,29.99,29.88,29.97,425800.0,24.7222,24.7966,24.7056,24.7801,425800.0
2012-04-24 11:30:00,29.97,29.98,29.91,29.94,241400.0,24.7801,24.7883,24.7305,24.7553,241400.0
2012-04-24 12:00:00,29.94,29.95,29.78,29.81,1490000.0,24.7553,24.7635,24.623,24.6478,1490000.0
2012-04-24 12:30:00,29.81,29.82,29.67,29.67,953000.0,24.6478,24.656,24.532,24.532,953000.0
2012-04-24 13:00:00,29.67,29.68,29.6,29.65,2521400.0,24.532,24.5403,24.4741,24.5155,2521400.0
2012-04-24 13:30:00,29.65,29.65,29.45,29.45,2714200.0,24.5155,24.5155,24.3501,24.3501,2714200.0
2012-04-24 14:00:00,29.45,29.57,29.42,29.44,1312200.0,24.3501,24.4493,24.3253,24.3418,1312200.0
2012-04-24 14:30:00,29.45,29.58,29.43,29.57,2248000.0,24.3501,24.4576,24.3336,24.4493,2248000.0
2012-04-24 15:00:00,29.57,29.61,29.54,29.6,1084800.0,24.4493,24.4824,24.4245,24.4741,1084800.0
2012-04-24 15:30:00,29.6,29.7,29.6,29.68,2645800.0,24.4741,24.5568,24.4741,24.5403,2645800.0
2012-04-25 09:30:00,30.02,30.25,29.95,30.22,3912000.0,24.8214,25.0116,24.7635,24.9868,3912000.0
2012-04-25 10:00:00,30.22,30.22,30.09,30.1,1666000.0,24.9868,24.9868,24.8793,24.8875,1666000.0
2012-04-25 10:30:00,30.1,30.11,30.03,30.04,1436200.0,24.8875,24.8958,24.8297,24.8379,1436200.0
2012-04-25 11:00:00,30.03,30.03,29.94,30.0,838800.0,24.8297,24.8297,24.7553,24.8049,838800.0
2012-04-25 11:30:00,30.0,30.0,29.93,29.97,207600.0,24.8049,24.8049,24.747,24.7801,207600.0
2012-04-25 12:00:00,29.97,30.05,29.97,30.02,333800.0,24.7801,24.8462,24.7801,24.8214,333800.0
2012-04-25 12:30:00,30.03,30.1,29.98,30.1,456000.0,24.8297,24.8875,24.7883,24.8875,456000.0
2012-04-25 13:00:00,30.1,30.2,30.09,30.18,769200.0,24.8875,24.9702,24.8793,24.9537,769200.0
2012-04-25 13:30:00,30.18,30.22,30.18,30.2,484800.0,24.9537,24.9868,24.9537,24.9702,484800.0
2012-04-25 14:00:00,30.2,30.25,30.11,30.2,829800.0,24.9702,25.0116,24.8958,24.9702,829800.0
2012-04-25 14:30:00,30.2,30.22,30.13,30.22,558200.0,24.9702,24.9868,24.9124,24.9868,558200.0
2012-04-25 15:00:00,30.22,30.25,30.15,30.18,718200.0,24.9868,25.0116,24.9289,24.9537,718200.0
2012-04-25 15:30:00,30.18,30.31,30.18,30.27,1987400.0,24.9537,25.0612,24.9537,25.0281,1987400.0
2012-04-26 09:30:00,30.23,30.38,30.13,30.27,853800.0,24.995,25.1191,24.9124,25.0281,853800.0
2012-04-26 10:00:00,30.27,30.4,30.26,30.28,769600.0,25.0281,25.1356,25.0198,25.0364,769600.0
2012-04-26 10:30:00,30.28,30.35,30.22,30.32,1681800.0,25.0364,25.0943,24.9868,25.0695,1681800.0
2012-04-26 11:00:00,30.32,30.34,30.18,30.24,449800.0,25.0695,25.086,24.9537,25.0033,449800.0
2012-04-26 11:30:00,30.24,30.28,30.23,30.27,623400.0,25.0033,25.0364,24.995,25.0281,623400.0
2012-04-26 12:00:00,30.27,30.31,30.24,30.25,246000.0,25.0281,25.0612,25.0033,25.0116,246000.0
2012-04-26 12:30:00,30.26,30.31,30.25,30.31,91000.0,25.0198,25.0612,25.0116,25.0612,91000.0
2012-04-26 13:00:00,30.31,30.42,30.3,30.4,222600.0,25.0612,25.1521,25.0529,25.1356,222600.0
2012-04-26 13:30:00,30.4,30.55,30.39,30.54,601000.0,25.1356,25.2596,25.1273,25.2514,601000.0
2012-04-26 14:00:00,30.54,30.62,30.52,30.58,613200.0,25.2514,25.3175,25.2348,25.2844,613200.0
2012-04-26 14:30:00,30.58,30.61,30.56,30.61,315400.0,25.2844,25.3092,25.2679,25.3092,315400.0
2012-04-26 15:00:00,30.61,30.76,30.58,30.73,1794800.0,25.3092,25.4333,25.2844,25.4085,1794800.0
2012-04-26 15:30:00,30.74,30.74,30.63,30.68,2792800.0,25.4167,25.4167,25.3258,25.3671,2792800.0
2012-04-27 09:30:00,30.82,31.0,30.68,30.86,700200.0,25.4829,25.6317,25.3671,25.5159,700200.0
2012-04-27 10:00:00,30.86,30.86,30.7,30.79,801800.0,25.5159,25.5159,25.3836,25.4581,801800.0
2012-04-27 10:30:00,30.78,30.95,30.73,30.94,961400.0,25.4498,25.5904,25.4085,25.5821,961400.0
2012-04-27 11:00:00,30.94,31.09,30.93,31.07,2000400.0,25.5821,25.7061,25.5738,25.6896,2000400.0
2012-04-27 11:30:00,31.07,31.14,31.07,31.13,332400.0,25.6896,25.7475,25.6896,25.7392,332400.0
2012-04-27 12:00:00,31.13,31.18,31.11,31.17,615600.0,25.7392,25.7805,25.7226,25.7723,615600.0
2012-04-27 12:30:00,31.17,31.19,31.15,31.19,127600.0,25.7723,25.7888,25.7557,25.7888,127600.0
2012-04-27 13:00:00,31.2,31.22,31.18,31.22,298400.0,25.7971,25.8136,25.7805,25.8136,298400.0
2012-04-27 13:30:00,31.22,31.31,31.22,31.25,298600.0,25.8136,25.888,25.8136,25.8384,298600.0
2012-04-27 14:00:00,31.24,31.25,31.21,31.22,458200.0,25.8301,25.8384,25.8053,25.8136,458200.0
2012-04-27 14:30:00,31.22,31.25,31.18,31.24,347200.0,25.8136,25.8384,25.7805,25.8301,347200.0
2012-04-27 15:00:00,31.24,31.25,31.21,31.23,504800.0,25.8301,25.8384,25.8053,25.8219,504800.0
2012-04-27 15:30:00,31.23,31.24,31.2,31.21,2273400.0,25.8219,25.8301,25.7971,25.8053,2273400.0
2012-04-30 09:30:00,31.41,31.52,30.86,30.97,3635200.0,25.9707,26.0616,25.5159,25.6069,3635200.0
2012-04-30 10:00:00,30.97,31.03,30.92,30.93,821600.0,25.6069,25.6565,25.5655,25.5738,821600.0
2012-04-30 10:30:00,30.93,31.0,30.83,30.89,868000.0,25.5738,25.6317,25.4911,25.5407,868000.0
2012-04-30 11:00:00,30.89,30.97,30.86,30.95,532400.0,25.5407,25.6069,25.5159,25.5904,532400.0
2012-04-30 11:30:00,30.95,31.0,30.92,30.97,407000.0,25.5904,25.6317,25.5655,25.6069,407000.0
2012-04-30 12:00:00,30.97,31.02,30.93,31.0,305200.0,25.6069,25.6482,25.5738,25.6317,305200.0
2012-04-30 12:30:00,31.0,31.04,30.98,30.98,273000.0,25.6317,25.6648,25.6152,25.6152,273000.0
2012-04-30 13:00:00,30.98,30.98,30.93,30.96,413800.0,25.6152,25.6152,25.5738,25.5986,413800.0
2012-04-30 13:30:00,30.96,30.97,30.91,30.96,374600.0,25.5986,25.6069,25.5573,25.5986,374600.0
2012-04-30 14:00:00,30.96,30.96,30.91,30.93,308200.0,25.5986,25.5986,25.5573,25.5738,308200.0
2012-04-30 14:30:00,30.93,30.93,30.82,30.85,1274000.0,25.5738,25.5738,25.4829,25.5077,1274000.0
2012-04-30 15:00:00,30.86,30.88,30.84,30.86,446600.0,25.5159,25.5325,25.4994,25.5159,446600.0
2012-04-30 15:30:00,30.86,30.93,30.85,30.86,1468000.0,25.5159,25.5738,25.5077,25.5159,1468000.0
2012-05-01 09:30:00,30.77,30.96,30.68,30.69,917000.0,25.4415,25.5986,25.3671,25.3754,917000.0
2012-05-01 10:00:00,30.7,31.3,30.7,31.22,2876200.0,25.3836,25.8797,25.3836,25.8136,2876200.0
2012-05-01 10:30:00,31.23,31.25,31.15,31.19,907600.0,25.8219,25.8384,25.7557,25.7888,907600.0
2012-05-01 11:00:00,31.18,31.25,31.17,31.22,647800.0,25.7805,25.8384,25.7723,25.8136,647800.0
2012-05-01 11:30:00,31.22,31.23,31.15,31.22,188000.0,25.8136,25.8219,25.7557,25.8136,188000.0
2012-05-01 12:00:00,31.22,31.24,31.21,31.22,149000.0,25.8136,25.8301,25.8053,25.8136,149000.0
2012-05-01 12:30:00,31.23,31.23,31.16,31.16,161400.0,25.8219,25.8219,25.764,25.764,161400.0
2012-05-01 13:00:00,31.16,31.18,31.11,31.11,162800.0,25.764,25.7805,25.7226,25.7226,162800.0
2012-05-01 13:30:00,31.11,31.18,31.1,31.11,330200.0,25.7226,25.7805,25.7144,25.7226,330200.0
2012-05-01 14:00:00,31.11,31.11,30.99,31.03,431200.0,25.7226,25.7226,25.6234,25.6565,431200.0
2012-05-01 14:30:00,31.05,31.07,30.96,30.96,275000.0,25.673,25.6896,25.5986,25.5986,275000.0
2012-05-01 15:00:00,30.96,30.99,30.84,30.86,625000.0,25.5986,25.6234,25.4994,25.5159,625000.0
2012-05-01 15:30:00,30.88,30.88,30.71,30.72,1032600.0,25.5325,25.5325,25.3919,25.4002,1032600.0
2012-05-02 09:30:00,30.82,31.04,30.77,30.95,1932200.0,25.4829,25.6648,25.4415,25.5904,1932200.0
2012-05-02 10:00:00,30.97,30.99,30.78,30.78,1271800.0,25.6069,25.6234,25.4498,25.4498,1271800.0
2012-05-02 10:30:00,30.78,31.0,30.77,30.98,745200.0,25.4498,25.6317,25.4415,25.6152,745200.0
2012-05-02 11:00:00,30.98,31.04,30.97,31.04,187800.0,25.6152,25.6648,25.6069,25.6648,187800.0
2012-05-02 11:30:00,31.03,31.12,31.03,31.08,333200.0,25.6565,25.7309,25.6565,25.6978,333200.0
2012-05-02 12:00:00,31.08,31.18,31.05,31.17,381200.0,25.6978,25.7805,25.673,25.7723,381200.0
2012-05-02 12:30:00,31.17,31.2,31.15,31.18,378000.0,25.7723,25.7971,25.7557,25.7805,378000.0
2012-05-02 13:00:00,31.18,31.18,31.11,31.11,212000.0,25.7805,25.7805,25.7226,25.7226,212000.0
2012-05-02 13:30:00,31.11,31.2,31.11,31.18,313800.0,25.7226,25.7971,25.7226,25.7805,313800.0
2012-05-02 14:00:00,31.19,31.24,31.18,31.24,319600.0,25.7888,25.8301,25.7805,25.8301,319600.0
2012-05-02 14:30:00,31.23,31.23,31.15,31.17,476200.0,25.8219,25.8219,25.7557,25.7723,476200.0
2012-05-02 15:00:00,31.18,31.2,31.13,31.16,749400.0,25.7805,25.7971,25.7392,25.764,749400.0
2012-05-02 15:30:00,31.16,31.28,31.15,31.22,1869000.0,25.764,25.8632,25.7557,25.8136,1869000.0
2012-05-03 09:30:00,31.07,31.36,30.85,31.02,3545000.0,25.6896,25.9294,25.5077,25.6482,3545000.0
2012-05-03 10:00:00,31.02,31.02,30.83,31.02,2049600.0,25.6482,25.6482,25.4911,25.6482,2049600.0
2012-05-03 10:30:00,31.02,31.22,31.0,31.22,1645600.0,25.6482,25.8136,25.6317,25.8136,1645600.0
2012-05-03 11:00:00,31.22,31.23,31.14,31.15,563800.0,25.8136,25.8219,25.7475,25.7557,563800.0
2012-05-03 11:30:00,31.15,31.16,30.92,30.92,1500800.0,25.7557,25.764,25.5655,25.5655,1500800.0
2012-05-03 12:00:00,30.92,30.93,30.86,30.9,1226800.0,25.5655,25.5738,25.5159,25.549,1226800.0
2012-05-03 12:30:00,30.9,30.93,30.86,30.86,145600.0,25.549,25.5738,25.5159,25.5159,145600.0
2012-05-03 13:00:00,30.85,30.86,30.75,30.83,1298000.0,25.5077,25.5159,25.425,25.4911,1298000.0
2012-05-03 13:30:00,30.82,30.82,30.67,30.73,991000.0,25.4829,25.4829,25.3588,25.4085,991000.0
2012-05-03 14:00:00,30.71,30.79,30.7,30.77,604400.0,25.3919,25.4581,25.3836,25.4415,604400.0
2012-05-03 14:30:00,30.76,30.78,30.68,30.71,495600.0,25.4333,25.4498,25.3671,25.3919,495600.0
2012-05-03 15:00:00,30.71,30.86,30.7,30.84,729800.0,25.3919,25.5159,25.3836,25.4994,729800.0
2012-05-03 15:30:00,30.83,30.89,30.78,30.87,1973000.0,25.4911,25.5407,25.4498,25.5242,1973000.0
2012-05-04 09:30:00,30.65,30.86,30.57,30.82,3488200.0,25.3423,25.5159,25.2762,25.4829,3488200.0
2012-05-04 10:00:00,30.82,30.99,30.78,30.91,2474000.0,25.4829,25.6234,25.4498,25.5573,2474000.0
2012-05-04 10:30:00,30.9,30.91,30.73,30.84,1445800.0,25.549,25.5573,25.4085,25.4994,1445800.0
2012-05-04 11:00:00,30.83,30.83,30.65,30.65,775800.0,25.4911,25.4911,25.3423,25.3423,775800.0
2012-05-04 11:30:00,30.66,30.66,30.47,30.5,869000.0,25.3506,25.3506,25.1935,25.2183,869000.0
2012-05-04 12:00:00,30.49,30.53,30.44,30.48,690800.0,25.21,25.2431,25.1687,25.2017,690800.0
2012-05-04 12:30:00,30.48,30.49,30.41,30.43,362800.0,25.2017,25.21,25.1439,25.1604,362800.0
2012-05-04 13:00:00,30.45,30.53,30.43,30.5,779600.0,25.1769,25.2431,25.1604,25.2183,779600.0
2012-05-04 13:30:00,30.49,30.57,30.49,30.52,1063600.0,25.21,25.2762,25.21,25.2348,1063600.0
2012-05-04 14:00:00,30.51,30.51,30.42,30.47,464000.0,25.2265,25.2265,25.1521,25.1935,464000.0
2012-05-04 14:30:00,30.47,30.47,30.38,30.43,964800.0,25.1935,25.1935,25.1191,25.1604,964800.0
2012-05-04 15:00:00,30.44,30.46,30.39,30.4,556000.0,25.1687,25.1852,25.1273,25.1356,556000.0
2012-05-04 15:30:00,30.4,30.43,30.31,30.34,3687000.0,25.1356,25.1604,25.0612,25.086,3687000.0
2012-05-07 09:30:00,30.26,30.48,30.24,30.4,2361200.0,25.0198,25.2017,25.0033,25.1356,2361200.0
2012-05-07 10:00:00,30.4,30.45,30.25,30.25,707400.0,25.1356,25.1769,25.0116,25.0116,707400.0
2012-05-07 10:30:00,30.25,30.34,30.22,30.32,743400.0,25.0116,25.086,24.9868,25.0695,743400.0
2012-05-07 11:00:00,30.32,30.45,30.31,30.33,1139000.0,25.0695,25.1769,25.0612,25.0777,1139000.0
2012-05-07 11:30:00,30.33,30.39,30.28,30.32,1221600.0,25.0777,25.1273,25.0364,25.0695,1221600.0
2012-05-07 12:00:00,30.32,30.32,30.25,30.27,340800.0,25.0695,25.0695,25.0116,25.0281,340800.0
2012-05-07 12:30:00,30.28,30.39,30.28,30.32,956000.0,25.0364,25.1273,25.0364,25.0695,956000.0
2012-05-07 13:00:00,30.33,30.4,30.27,30.28,727800.0,25.0777,25.1356,25.0281,25.0364,727800.0
2012-05-07 13:30:00,30.28,30.4,30.28,30.33,841400.0,25.0364,25.1356,25.0364,25.0777,841400.0
2012-05-07 14:00:00,30.33,30.36,30.26,30.27,138800.0,25.0777,25.1025,25.0198,25.0281,138800.0
2012-05-07 14:30:00,30.28,30.32,30.25,30.31,192000.0,25.0364,25.0695,25.0116,25.0612,192000.0
2012-05-07 15:00:00,30.32,30.33,30.24,30.27,326000.0,25.0695,25.0777,25.0033,25.0281,326000.0
2012-05-07 15:30:00,30.26,30.29,30.15,30.2,2972000.0,25.0198,25.0446,24.9289,24.9702,2972000.0
2012-05-08 09:30:00,29.93,30.07,29.77,29.94,1804600.0,24.747,24.8627,24.6147,24.7553,1804600.0
2012-05-08 10:00:00,29.93,29.93,29.67,29.67,2830200.0,24.747,24.747,24.532,24.532,2830200.0
2012-05-08 10:30:00,29.66,29.66,29.46,29.51,1958800.0,24.5237,24.5237,24.3584,24.3997,1958800.0
2012-05-08 11:00:00,29.5,29.53,29.29,29.51,1906200.0,24.3915,24.4163,24.2178,24.3997,1906200.0
2012-05-08 11:30:00,29.51,29.9,29.48,29.78,2687000.0,24.3997,24.7222,24.3749,24.623,2687000.0
2012-05-08 12:00:00,29.78,29.79,29.65,29.71,971600.0,24.623,24.6312,24.5155,24.5651,971600.0
2012-05-08 12:30:00,29.68,29.75,29.64,29.65,464800.0,24.5403,24.5982,24.5072,24.5155,464800.0
2012-05-08 13:00:00,29.65,29.84,29.63,29.84,556200.0,24.5155,24.6726,24.4989,24.6726,556200.0
2012-05-08 13:30:00,29.85,29.92,29.8,29.84,1915800.0,24.6808,24.7387,24.6395,24.6726,1915800.0
2012-05-08 14:00:00,29.85,29.88,29.7,29.72,921200.0,24.6808,24.7056,24.5568,24.5734,921200.0
2012-05-08 14:30:00,29.72,29.81,29.72,29.8,1279800.0,24.5734,24.6478,24.5734,24.6395,1279800.0
2012-05-08 15:00:00,29.79,29.97,29.74,29.92,2003800.0,24.6312,24.7801,24.5899,24.7387,2003800.0
2012-05-08 15:30:00,29.9,29.93,29.81,29.84,2537600.0,24.7222,24.747,24.6478,24.6726,2537600.0
2012-05-09 09:30:00,29.6,29.77,29.46,29.73,1534600.0,24.4741,24.6147,24.3584,24.5816,1534600.0
2012-05-09 10:00:00,29.73,29.8,29.52,29.56,1547000.0,24.5816,24.6395,24.408,24.4411,1547000.0
2012-05-09 10:30:00,29.56,29.93,29.55,29.91,2135000.0,24.4411,24.747,24.4328,24.7305,2135000.0
2012-05-09 11:00:00,29.91,30.17,29.85,30.05,2382000.0,24.7305,24.9454,24.6808,24.8462,2382000.0
2012-05-09 11:30:00,30.05,30.15,29.99,30.06,1211000.0,24.8462,24.9289,24.7966,24.8545,1211000.0
2012-05-09 12:00:00,30.05,30.05,29.89,29.93,531800.0,24.8462,24.8462,24.7139,24.747,531800.0
2012-05-09 12:30:00,29.92,29.92,29.73,29.86,1675400.0,24.7387,24.7387,24.5816,24.6891,1675400.0
2012-05-09 13:00:00,29.85,29.97,29.83,29.91,687200.0,24.6808,24.7801,24.6643,24.7305,687200.0
2012-05-09 13:30:00,29.92,30.11,29.92,30.04,989200.0,24.7387,24.8958,24.7387,24.8379,989200.0
2012-05-09 14:00:00,30.04,30.05,29.96,30.02,1092800.0,24.8379,24.8462,24.7718,24.8214,1092800.0
2012-05-09 14:30:00,30.02,30.02,29.9,29.9,671600.0,24.8214,24.8214,24.7222,24.7222,671600.0
2012-05-09 15:00:00,29.9,29.97,29.87,29.92,645200.0,24.7222,24.7801,24.6974,24.7387,645200.0
2012-05-09 15:30:00,29.92,30.09,29.9,29.96,1368800.0,24.7387,24.8793,24.7222,24.7718,1368800.0
2012-05-10 09:30:00,30.11,30.34,30.11,30.2,2378800.0,24.8958,25.086,24.8958,24.9702,2378800.0
2012-05-10 10:00:00,30.19,30.21,29.88,29.91,2638800.0,24.962,24.9785,24.7056,24.7305,2638800.0
2012-05-10 10:30:00,29.92,30.04,29.88,29.93,843400.0,24.7387,24.8379,24.7056,24.747,843400.0
2012-05-10 11:00:00,29.95,30.05,29.86,30.05,437600.0,24.7635,24.8462,24.6891,24.8462,437600.0
2012-05-10 11:30:00,30.05,30.1,29.98,30.02,512200.0,24.8462,24.8875,24.7883,24.8214,512200.0
2012-05-10 12:00:00,30.02,30.09,29.93,30.04,345000.0,24.8214,24.8793,24.747,24.8379,345000.0
2012-05-10 12:30:00,30.04,30.22,30.01,30.21,420000.0,24.8379,24.9868,24.8131,24.9785,420000.0
2012-05-10 13:00:00,30.22,30.23,30.17,30.2,376000.0,24.9868,24.995,24.9454,24.9702,376000.0
2012-05-10 13:30:00,30.21,30.24,30.13,30.15,287000.0,24.9785,25.0033,24.9124,24.9289,287000.0
2012-05-10 14:00:00,30.15,30.2,30.13,30.19,375600.0,24.9289,24.9702,24.9124,24.962,375600.0
2012-05-10 14:30:00,30.18,30.19,30.11,30.14,224600.0,24.9537,24.962,24.8958,24.9206,224600.0
2012-05-10 15:00:00,30.14,30.15,30.09,30.13,302800.0,24.9206,24.9289,24.8793,24.9124,302800.0
2012-05-10 15:30:00,30.13,30.15,30.05,30.1,1549200.0,24.9124,24.9289,24.8462,24.8875,1549200.0
2012-05-11 09:30:00,29.87,30.16,29.87,30.06,1398400.0,24.6974,24.9372,24.6974,24.8545,1398400.0
2012-05-11 10:00:00,30.07,30.23,30.0,30.17,1157000.0,24.8627,24.995,24.8049,24.9454,1157000.0
2012-05-11 10:30:00,30.18,30.32,30.18,30.28,1758000.0,24.9537,25.0695,24.9537,25.0364,1758000.0
2012-05-11 11:00:00,30.28,30.33,30.18,30.2,347000.0,25.0364,25.0777,24.9537,24.9702,347000.0
2012-05-11 11:30:00,30.22,30.36,30.22,30.33,785600.0,24.9868,25.1025,24.9868,25.0777,785600.0
2012-05-11 12:00:00,30.32,30.33,30.26,30.31,223400.0,25.0695,25.0777,25.0198,25.0612,223400.0
2012-05-11 12:30:00,30.3,30.33,30.21,30.21,198000.0,25.0529,25.0777,24.9785,24.9785,198000.0
2012-05-11 13:00:00,30.21,30.21,30.12,30.13,156800.0,24.9785,24.9785,24.9041,24.9124,156800.0
2012-05-11 13:30:00,30.13,30.2,30.1,30.15,413800.0,24.9124,24.9702,24.8875,24.9289,413800.0
2012-05-11 14:00:00,30.15,30.17,30.07,30.12,431800.0,24.9289,24.9454,24.8627,24.9041,431800.0
2012-05-11 14:30:00,30.11,30.15,30.05,30.08,291000.0,24.8958,24.9289,24.8462,24.871,291000.0
2012-05-11 15:00:00,30.08,30.1,30.0,30.03,919800.0,24.871,24.8875,24.8049,24.8297,919800.0
2012-05-11 15:30:00,30.03,30.04,29.93,29.99,2074800.0,24.8297,24.8379,24.747,24.7966,2074800.0
2012-05-14 09:30:00,29.7,29.78,29.63,29.69,841000.0,24.5568,24.623,24.4989,24.5486,841000.0
2012-05-14 10:00:00,29.66,29.71,29.54,29.56,1390400.0,24.5237,24.5651,24.4245,24.4411,1390400.0
2012-05-14 10:30:00,29.55,29.84,29.54,29.79,1509400.0,24.4328,24.6726,24.4245,24.6312,1509400.0
2012-05-14 11:00:00,29.79,29.96,29.77,29.91,1316600.0,24.6312,24.7718,24.6147,24.7305,1316600.0
2012-05-14 11:30:00,29.93,29.95,29.89,29.9,410000.0,24.747,24.7635,24.7139,24.7222,410000.0
2012-05-14 12:00:00,29.9,29.9,29.86,29.87,89600.0,24.7222,24.7222,24.6891,24.6974,89600.0
2012-05-14 12:30:00,29.86,29.98,29.84,29.89,1012800.0,24.6891,24.7883,24.6726,24.7139,1012800.0
2012-05-14 13:00:00,29.91,29.93,29.8,29.81,263400.0,24.7305,24.747,24.6395,24.6478,263400.0
2012-05-14 13:30:00,29.8,29.92,29.8,29.88,188000.0,24.6395,24.7387,24.6395,24.7056,188000.0
2012-05-14 14:00:00,29.88,29.96,29.85,29.86,1290200.0,24.7056,24.7718,24.6808,24.6891,1290200.0
2012-05-14 14:30:00,29.88,29.89,29.71,29.74,238400.0,24.7056,24.7139,24.5651,24.5899,238400.0
2012-05-14 15:00:00,29.74,29.75,29.64,29.64,996800.0,24.5899,24.5982,24.5072,24.5072,996800.0
2012-05-14 15:30:00,29.64,29.71,29.58,29.6,1610600.0,24.5072,24.5651,24.4576,24.4741,1610600.0
2012-05-15 09:30:00,29.59,29.72,29.52,29.72,1012600.0,24.4659,24.5734,24.408,24.5734,1012600.0
2012-05-15 10:00:00,29.72,29.89,29.71,29.89,1151200.0,24.5734,24.7139,24.5651,24.7139,1151200.0
2012-05-15 10:30:00,29.88,30.0,29.85,29.93,1796200.0,24.7056,24.8049,24.6808,24.747,1796200.0
2012-05-15 11:00:00,29.93,29.93,29.71,29.71,949200.0,24.747,24.747,24.5651,24.5651,949200.0
2012-05-15 11:30:00,29.7,29.93,29.7,29.9,420000.0,24.5568,24.747,24.5568,24.7222,420000.0
2012-05-15 12:00:00,29.9,30.02,29.89,30.0,900600.0,24.7222,24.8214,24.7139,24.8049,900600.0
2012-05-15 12:30:00,30.0,30.04,29.93,29.95,511200.0,24.8049,24.8379,24.747,24.7635,511200.0
2012-05-15 13:00:00,29.96,30.02,29.95,30.02,186400.0,24.7718,24.8214,24.7635,24.8214,186400.0
2012-05-15 13:30:00,30.0,30.0,29.8,29.81,506200.0,24.8049,24.8049,24.6395,24.6478,506200.0
2012-05-15 14:00:00,29.83,29.93,29.83,29.91,361200.0,24.6643,24.747,24.6643,24.7305,361200.0
2012-05-15 14:30:00,29.92,29.92,29.82,29.82,333000.0,24.7387,24.7387,24.656,24.656,333000.0
2012-05-15 15:00:00,29.82,29.82,29.59,29.61,1371400.0,24.656,24.656,24.4659,24.4824,1371400.0
2012-05-15 15:30:00,29.61,29.7,29.6,29.67,1950200.0,24.4824,24.5568,24.4741,24.532,1950200.0
2012-05-16 09:30:00,29.72,29.97,29.61,29.9,3299600.0,24.5734,24.7801,24.4824,24.7222,3299600.0
2012-05-16 10:00:00,29.9,29.93,29.84,29.86,1818200.0,24.7222,24.747,24.6726,24.6891,1818200.0
2012-05-16 10:30:00,29.86,29.96,29.85,29.85,391800.0,24.6891,24.7718,24.6808,24.6808,391800.0
2012-05-16 11:00:00,29.85,29.88,29.73,29.82,1662000.0,24.6808,24.7056,24.5816,24.656,1662000.0
2012-05-16 11:30:00,29.83,29.84,29.73,29.82,891200.0,24.6643,24.6726,24.5816,24.656,891200.0
2012-05-16 12:00:00,29.83,29.83,29.73,29.77,376400.0,24.6643,24.6643,24.5816,24.6147,376400.0
2012-05-16 12:30:00,29.75,29.78,29.63,29.63,257000.0,24.5982,24.623,24.4989,24.4989,257000.0
2012-05-16 13:00:00,29.64,29.72,29.61,29.64,1105600.0,24.5072,24.5734,24.4824,24.5072,1105600.0
2012-05-16 13:30:00,29.64,29.66,29.52,29.64,1272600.0,24.5072,24.5237,24.408,24.5072,1272600.0
2012-05-16 14:00:00,29.64,29.69,29.51,29.54,1616800.0,24.5072,24.5486,24.3997,24.4245,1616800.0
2012-05-16 14:30:00,29.54,29.67,29.51,29.61,1653000.0,24.4245,24.532,24.3997,24.4824,1653000.0
2012-05-16 15:00:00,29.61,29.63,29.54,29.55,1284800.0,24.4824,24.4989,24.4245,24.4328,1284800.0
2012-05-16 15:30:00,29.55,29.63,29.51,29.53,2853200.0,24.4328,24.4989,24.3997,24.4163,2853200.0
2012-05-17 09:30:00,29.61,29.72,29.2,29.29,3791200.0,24.4824,24.5734,24.1434,24.2178,3791200.0
2012-05-17 10:00:00,29.29,29.41,29.15,29.33,2341200.0,24.2178,24.317,24.1021,24.2509,2341200.0
2012-05-17 10:30:00,29.33,29.34,29.1,29.15,1930600.0,24.2509,24.2592,24.0607,24.1021,1930600.0
2012-05-17 11:00:00,29.15,29.16,28.98,29.0,1468600.0,24.1021,24.1103,23.9615,23.978,1468600.0
2012-05-17 11:30:00,29.0,29.01,28.84,28.86,1869600.0,23.978,23.9863,23.8457,23.8623,1869600.0
2012-05-17 12:00:00,28.86,29.01,28.71,28.99,2817200.0,23.8623,23.9863,23.7383,23.9698,2817200.0
2012-05-17 12:30:00,28.98,28.98,28.85,28.85,992200.0,23.9615,23.9615,23.854,23.854,992200.0
2012-05-17 13:00:00,28.85,29.1,28.85,29.03,1469200.0,23.854,24.0607,23.854,24.0028,1469200.0
2012-05-17 13:30:00,29.02,29.06,28.85,28.9,733400.0,23.9946,24.0276,23.854,23.8954,733400.0
2012-05-17 14:00:00,28.9,28.9,28.75,28.8,1048200.0,23.8954,23.8954,23.7713,23.8127,1048200.0
2012-05-17 14:30:00,28.81,28.84,28.76,28.81,750600.0,23.8209,23.8457,23.7796,23.8209,750600.0
2012-05-17 15:00:00,28.8,28.88,28.69,28.72,2090400.0,23.8127,23.8788,23.7217,23.7465,2090400.0
2012-05-17 15:30:00,28.73,28.73,28.5,28.51,3930000.0,23.7548,23.7548,23.5646,23.5729,3930000.0
2012-05-18 09:30:00,28.68,28.81,28.5,28.64,2572000.0,23.7135,23.8209,23.5646,23.6804,2572000.0
2012-05-18 10:00:00,28.63,28.86,28.61,28.83,1641800.0,23.6721,23.8623,23.6556,23.8375,1641800.0
2012-05-18 10:30:00,28.82,28.91,28.79,28.86,1314200.0,23.8292,23.9036,23.8044,23.8623,1314200.0
2012-05-18 11:00:00,28.86,28.89,28.64,28.64,952800.0,23.8623,23.8871,23.6804,23.6804,952800.0
2012-05-18 11:30:00,28.64,28.68,28.39,28.57,2875600.0,23.6804,23.7135,23.4737,23.6225,2875600.0
2012-05-18 12:00:00,28.56,28.82,28.56,28.8,1694400.0,23.6142,23.8292,23.6142,23.8127,1694400.0
2012-05-18 12:30:00,28.81,28.89,28.77,28.79,1194000.0,23.8209,23.8871,23.7879,23.8044,1194000.0
2012-05-18 13:00:00,28.79,28.79,28.7,28.74,336400.0,23.8044,23.8044,23.73,23.7631,336400.0
2012-05-18 13:30:00,28.75,28.75,28.59,28.61,334800.0,23.7713,23.7713,23.639,23.6556,334800.0
2012-05-18 14:00:00,28.59,28.65,28.53,28.58,488200.0,23.639,23.6886,23.5894,23.6308,488200.0
2012-05-18 14:30:00,28.57,28.64,28.49,28.59,2235000.0,23.6225,23.6804,23.5564,23.639,2235000.0
2012-05-18 15:00:00,28.58,28.71,28.53,28.55,1388600.0,23.6308,23.7383,23.5894,23.606,1388600.0
2012-05-18 15:30:00,28.55,28.63,28.47,28.59,4013400.0,23.606,23.6721,23.5398,23.639,4013400.0
2012-05-21 09:30:00,28.74,28.75,28.43,28.66,2037800.0,23.7631,23.7713,23.5067,23.6969,2037800.0
2012-05-21 10:00:00,28.65,29.0,28.61,28.98,2098000.0,23.6886,23.978,23.6556,23.9615,2098000.0
2012-05-21 10:30:00,28.99,29.1,28.94,29.07,1343200.0,23.9698,24.0607,23.9284,24.0359,1343200.0
2012-05-21 11:00:00,29.06,29.07,28.87,28.91,721200.0,24.0276,24.0359,23.8706,23.9036,721200.0
2012-05-21 11:30:00,28.92,28.93,28.86,28.9,636200.0,23.9119,23.9202,23.8623,23.8954,636200.0
2012-05-21 12:00:00,28.91,29.1,28.89,29.08,205400.0,23.9036,24.0607,23.8871,24.0442,205400.0
2012-05-21 12:30:00,29.09,29.17,29.02,29.03,733200.0,24.0525,24.1186,23.9946,24.0028,733200.0
2012-05-21 13:00:00,29.02,29.1,29.01,29.05,352600.0,23.9946,24.0607,23.9863,24.0194,352600.0
2012-05-21 13:30:00,29.05,29.13,29.05,29.11,418400.0,24.0194,24.0855,24.0194,24.069,418400.0
2012-05-21 14:00:00,29.11,29.12,29.02,29.05,414400.0,24.069,24.0773,23.9946,24.0194,414400.0
2012-05-21 14:30:00,29.06,29.16,29.04,29.1,401400.0,24.0276,24.1103,24.0111,24.0607,401400.0
2012-05-21 15:00:00,29.11,29.2,29.11,29.16,747400.0,24.069,24.1434,24.069,24.1103,747400.0
2012-05-21 15:30:00,29.16,29.18,29.09,29.18,2670200.0,24.1103,24.1269,24.0525,24.1269,2670200.0
2012-05-22 09:30:00,29.17,29.35,29.11,29.22,1665200.0,24.1186,24.2674,24.069,24.1599,1665200.0
2012-05-22 10:00:00,29.22,29.46,29.2,29.36,1409800.0,24.1599,24.3584,24.1434,24.2757,1409800.0
2012-05-22 10:30:00,29.36,29.46,29.34,29.45,483400.0,24.2757,24.3584,24.2592,24.3501,483400.0
2012-05-22 11:00:00,29.47,29.53,29.38,29.45,671000.0,24.3666,24.4163,24.2922,24.3501,671000.0
2012-05-22 11:30:00,29.45,29.45,29.39,29.39,396400.0,24.3501,24.3501,24.3005,24.3005,396400.0
2012-05-22 12:00:00,29.4,29.4,29.18,29.32,1727400.0,24.3088,24.3088,24.1269,24.2426,1727400.0
2012-05-22 12:30:00,29.32,29.5,29.32,29.45,1477800.0,24.2426,24.3915,24.2426,24.3501,1477800.0
2012-05-22 13:00:00,29.46,29.54,29.41,29.41,650400.0,24.3584,24.4245,24.317,24.317,650400.0
2012-05-22 13:30:00,29.4,29.47,29.31,29.35,151400.0,24.3088,24.3666,24.2344,24.2674,151400.0
2012-05-22 14:00:00,29.35,29.43,29.34,29.36,436200.0,24.2674,24.3336,24.2592,24.2757,436200.0
2012-05-22 14:30:00,29.36,29.42,29.31,29.35,493200.0,24.2757,24.3253,24.2344,24.2674,493200.0
2012-05-22 15:00:00,29.35,29.36,29.19,29.19,441400.0,24.2674,24.2757,24.1351,24.1351,441400.0
2012-05-22 15:30:00,29.18,29.22,29.02,29.2,1960200.0,24.1269,24.1599,23.9946,24.1434,1960200.0
2012-05-23 09:30:00,29.04,29.32,29.02,29.32,2482800.0,24.0111,24.2426,23.9946,24.2426,2482800.0
2012-05-23 10:00:00,29.31,29.39,29.13,29.18,930400.0,24.2344,24.3005,24.0855,24.1269,930400.0
2012-05-23 10:30:00,29.18,29.19,29.03,29.07,1264400.0,24.1269,24.1351,24.0028,24.0359,1264400.0
2012-05-23 11:00:00,29.07,29.17,29.04,29.08,507200.0,24.0359,24.1186,24.0111,24.0442,507200.0
2012-05-23 11:30:00,29.08,29.16,29.03,29.06,794200.0,24.0442,24.1103,24.0028,24.0276,794200.0
2012-05-23 12:00:00,29.06,29.08,28.98,29.02,437800.0,24.0276,24.0442,23.9615,23.9946,437800.0
2012-05-23 12:30:00,29.03,29.12,29.03,29.03,679800.0,24.0028,24.0773,24.0028,24.0028,679800.0
2012-05-23 13:00:00,29.05,29.12,29.04,29.11,228800.0,24.0194,24.0773,24.0111,24.069,228800.0
2012-05-23 13:30:00,29.14,29.21,29.1,29.16,593400.0,24.0938,24.1517,24.0607,24.1103,593400.0
2012-05-23 14:00:00,29.17,29.17,29.08,29.1,528400.0,24.1186,24.1186,24.0442,24.0607,528400.0
2012-05-23 14:30:00,29.08,29.36,29.08,29.36,1146000.0,24.0442,24.2757,24.0442,24.2757,1146000.0
2012-05-23 15:00:00,29.36,29.45,29.3,29.41,1204200.0,24.2757,24.3501,24.2261,24.317,1204200.0
2012-05-23 15:30:00,29.42,29.61,29.42,29.54,2622400.0,24.3253,24.4824,24.3253,24.4245,2622400.0
2012-05-24 09:30:00,29.59,29.6,29.41,29.43,1695400.0,24.4659,24.4741,24.317,24.3336,1695400.0
2012-05-24 10:00:00,29.43,29.57,29.41,29.49,797400.0,24.3336,24.4493,24.317,24.3832,797400.0
2012-05-24 10:30:00,29.49,29.64,29.48,29.52,1295800.0,24.3832,24.5072,24.3749,24.408,1295800.0
2012-05-24 11:00:00,29.52,29.58,29.48,29.54,495000.0,24.408,24.4576,24.3749,24.4245,495000.0
2012-05-24 11:30:00,29.54,29.54,29.43,29.48,561800.0,24.4245,24.4245,24.3336,24.3749,561800.0
2012-05-24 12:00:00,29.48,29.49,29.34,29.39,455400.0,24.3749,24.3832,24.2592,24.3005,455400.0
2012-05-24 12:30:00,29.4,29.47,29.38,29.42,432400.0,24.3088,24.3666,24.2922,24.3253,432400.0
2012-05-24 13:00:00,29.43,29.5,29.38,29.38,293200.0,24.3336,24.3915,24.2922,24.2922,293200.0
2012-05-24 13:30:00,29.38,29.45,29.33,29.33,350400.0,24.2922,24.3501,24.2509,24.2509,350400.0
2012-05-24 14:00:00,29.32,29.41,29.31,29.4,486600.0,24.2426,24.317,24.2344,24.3088,486600.0
2012-05-24 14:30:00,29.4,29.45,29.34,29.36,362000.0,24.3088,24.3501,24.2592,24.2757,362000.0
2012-05-24 15:00:00,29.36,29.54,29.36,29.5,601600.0,24.2757,24.4245,24.2757,24.3915,601600.0
2012-05-24 15:30:00,29.51,29.59,29.45,29.56,1377200.0,24.3997,24.4659,24.3501,24.4411,1377200.0
2012-05-25 09:30:00,29.6,29.72,29.53,29.68,1620400.0,24.4741,24.5734,24.4163,24.5403,1620400.0
2012-05-25 10:00:00,29.69,29.73,29.55,29.68,1078800.0,24.5486,24.5816,24.4328,24.5403,1078800.0
2012-05-25 10:30:00,29.68,29.75,29.64,29.65,679200.0,24.5403,24.5982,24.5072,24.5155,679200.0
2012-05-25 11:00:00,29.66,29.73,29.66,29.71,294200.0,24.5237,24.5816,24.5237,24.5651,294200.0
2012-05-25 11:30:00,29.72,29.74,29.64,29.73,296800.0,24.5734,24.5899,24.5072,24.5816,296800.0
2012-05-25 12:00:00,29.73,29.77,29.71,29.73,589800.0,24.5816,24.6147,24.5651,24.5816,589800.0
2012-05-25 12:30:00,29.73,29.79,29.73,29.76,186000.0,24.5816,24.6312,24.5816,24.6064,186000.0
2012-05-25 13:00:00,29.78,29.82,29.75,29.81,203200.0,24.623,24.656,24.5982,24.6478,203200.0
2012-05-25 13:30:00,29.82,29.83,29.75,29.76,223000.0,24.656,24.6643,24.5982,24.6064,223000.0
2012-05-25 14:00:00,29.77,29.78,29.67,29.73,181800.0,24.6147,24.623,24.532,24.5816,181800.0
2012-05-25 14:30:00,29.72,29.74,29.66,29.68,196800.0,24.5734,24.5899,24.5237,24.5403,196800.0
2012-05-25 15:00:00,29.69,29.74,29.56,29.61,975600.0,24.5486,24.5899,24.4411,24.4824,975600.0
2012-05-25 15:30:00,29.63,29.72,29.59,29.7,1160600.0,24.4989,24.5734,24.4659,24.5568,1160600.0
2012-05-29 09:30:00,29.94,29.96,29.66,29.66,2921600.0,24.7553,24.7718,24.5237,24.5237,2921600.0
2012-05-29 10:00:00,29.65,29.92,29.58,29.92,2428200.0,24.5155,24.7387,24.4576,24.7387,2428200.0
2012-05-29 10:30:00,29.92,29.98,29.74,29.74,2212800.0,24.7387,24.7883,24.5899,24.5899,2212800.0
2012-05-29 11:00:00,29.74,29.81,29.68,29.8,1147000.0,24.5899,24.6478,24.5403,24.6395,1147000.0
2012-05-29 11:30:00,29.8,29.81,29.58,29.67,837800.0,24.6395,24.6478,24.4576,24.532,837800.0
2012-05-29 12:00:00,29.66,29.69,29.52,29.58,1578000.0,24.5237,24.5486,24.408,24.4576,1578000.0
2012-05-29 12:30:00,29.58,29.72,29.54,29.58,1724200.0,24.4576,24.5734,24.4245,24.4576,1724200.0
2012-05-29 13:00:00,29.57,29.66,29.53,29.62,967600.0,24.4493,24.5237,24.4163,24.4907,967600.0
2012-05-29 13:30:00,29.63,29.74,29.59,29.73,200400.0,24.4989,24.5899,24.4659,24.5816,200400.0
2012-05-29 14:00:00,29.73,29.88,29.71,29.86,1088000.0,24.5816,24.7056,24.5651,24.6891,1088000.0
2012-05-29 14:30:00,29.85,29.92,29.81,29.92,477200.0,24.6808,24.7387,24.6478,24.7387,477200.0
2012-05-29 15:00:00,29.91,29.93,29.85,29.9,559600.0,24.7305,24.747,24.6808,24.7222,559600.0
2012-05-29 15:30:00,29.91,30.0,29.86,29.95,1539200.0,24.7305,24.8049,24.6891,24.7635,1539200.0
2012-05-30 09:30:00,29.63,29.65,29.33,29.4,2582000.0,24.4989,24.5155,24.2509,24.3088,2582000.0
2012-05-30 10:00:00,29.4,29.41,29.29,29.39,863400.0,24.3088,24.317,24.2178,24.3005,863400.0
2012-05-30 10:30:00,29.39,29.4,29.29,29.3,426400.0,24.3005,24.3088,24.2178,24.2261,426400.0
2012-05-30 11:00:00,29.3,29.49,29.27,29.48,774800.0,24.2261,24.3832,24.2013,24.3749,774800.0
2012-05-30 11:30:00,29.49,29.53,29.42,29.47,845600.0,24.3832,24.4163,24.3253,24.3666,845600.0
2012-05-30 12:00:00,29.48,29.49,29.35,29.39,341200.0,24.3749,24.3832,24.2674,24.3005,341200.0
2012-05-30 12:30:00,29.39,29.43,29.35,29.42,232800.0,24.3005,24.3336,24.2674,24.3253,232800.0
2012-05-30 13:00:00,29.43,29.43,29.34,29.36,474600.0,24.3336,24.3336,24.2592,24.2757,474600.0
2012-05-30 13:30:00,29.36,29.45,29.33,29.42,315600.0,24.2757,24.3501,24.2509,24.3253,315600.0
2012-05-30 14:00:00,29.43,29.46,29.38,29.42,307600.0,24.3336,24.3584,24.2922,24.3253,307600.0
2012-05-30 14:30:00,29.43,29.46,29.4,29.41,1035200.0,24.3336,24.3584,24.3088,24.317,1035200.0
2012-05-30 15:00:00,29.41,29.46,29.31,29.43,497400.0,24.317,24.3584,24.2344,24.3336,497400.0
2012-05-30 15:30:00,29.43,29.43,29.35,29.35,1724400.0,24.3336,24.3336,24.2674,24.2674,1724400.0
2012-05-31 09:30:00,29.36,29.39,29.0,29.04,1181800.0,24.2757,24.3005,23.978,24.0111,1181800.0
2012-05-31 10:00:00,29.04,29.09,28.92,29.02,602600.0,24.0111,24.0525,23.9119,23.9946,602600.0
2012-05-31 10:30:00,29.01,29.1,28.96,29.0,831400.0,23.9863,24.0607,23.945,23.978,831400.0
2012-05-31 11:00:00,29.0,29.0,28.92,28.98,645200.0,23.978,23.978,23.9119,23.9615,645200.0
2012-05-31 11:30:00,28.98,29.09,28.97,29.01,891400.0,23.9615,24.0525,23.9532,23.9863,891400.0
2012-05-31 12:00:00,29.0,29.23,28.98,29.22,660000.0,23.978,24.1682,23.9615,24.1599,660000.0
2012-05-31 12:30:00,29.21,29.23,29.11,29.14,317400.0,24.1517,24.1682,24.069,24.0938,317400.0
2012-05-31 13:00:00,29.14,29.29,29.13,29.21,1326400.0,24.0938,24.2178,24.0855,24.1517,1326400.0
2012-05-31 13:30:00,29.21,29.24,29.0,29.03,883400.0,24.1517,24.1765,23.978,24.0028,883400.0
2012-05-31 14:00:00,29.03,29.16,29.02,29.08,564600.0,24.0028,24.1103,23.9946,24.0442,564600.0
2012-05-31 14:30:00,29.09,29.18,29.08,29.14,575600.0,24.0525,24.1269,24.0442,24.0938,575600.0
2012-05-31 15:00:00,29.14,29.31,29.1,29.29,877600.0,24.0938,24.2344,24.0607,24.2178,877600.0
2012-05-31 15:30:00,29.29,29.37,29.18,29.2,2815200.0,24.2178,24.284,24.1269,24.1434,2815200.0
2012-06-01 09:30:00,28.66,28.9,28.49,28.68,2498400.0,23.6969,23.8954,23.5564,23.7135,2498400.0
2012-06-01 10:00:00,28.69,28.83,28.66,28.67,2929800.0,23.7217,23.8375,23.6969,23.7052,2929800.0
2012-06-01 10:30:00,28.66,28.8,28.65,28.72,927800.0,23.6969,23.8127,23.6886,23.7465,927800.0
2012-06-01 11:00:00,28.72,28.72,28.61,28.65,1215400.0,23.7465,23.7465,23.6556,23.6886,1215400.0
2012-06-01 11:30:00,28.64,28.64,28.38,28.4,2812400.0,23.6804,23.6804,23.4654,23.4819,2812400.0
2012-06-01 12:00:00,28.4,28.5,28.35,28.42,1196600.0,23.4819,23.5646,23.4406,23.4985,1196600.0
2012-06-01 12:30:00,28.42,28.43,28.32,28.32,1302000.0,23.4985,23.5067,23.4158,23.4158,1302000.0
2012-06-01 13:00:00,28.32,28.32,28.24,28.24,781600.0,23.4158,23.4158,23.3496,23.3496,781600.0
2012-06-01 13:30:00,28.25,28.27,28.12,28.18,1661000.0,23.3579,23.3745,23.2504,23.3,1661000.0
2012-06-01 14:00:00,28.2,28.28,28.11,28.24,545600.0,23.3166,23.3827,23.2422,23.3496,545600.0
2012-06-01 14:30:00,28.24,28.36,28.24,28.3,1012600.0,23.3496,23.4489,23.3496,23.3993,1012600.0
2012-06-01 15:00:00,28.3,28.36,28.23,28.24,1172400.0,23.3993,23.4489,23.3414,23.3496,1172400.0
2012-06-01 15:30:00,28.25,28.3,28.2,28.26,2462200.0,23.3579,23.3993,23.3166,23.3662,2462200.0
2012-06-04 09:30:00,28.25,28.47,28.05,28.11,1397800.0,23.3579,23.5398,23.1926,23.2422,1397800.0
2012-06-04 10:00:00,28.13,28.47,27.92,28.33,3016800.0,23.2587,23.5398,23.0851,23.4241,3016800.0
2012-06-04 10:30:00,28.33,28.41,28.2,28.33,1288000.0,23.4241,23.4902,23.3166,23.4241,1288000.0
2012-06-04 11:00:00,28.31,28.34,28.16,28.17,924200.0,23.4075,23.4323,23.2835,23.2918,924200.0
2012-06-04 11:30:00,28.16,28.19,28.07,28.1,451000.0,23.2835,23.3083,23.2091,23.2339,451000.0
2012-06-04 12:00:00,28.1,28.11,27.99,27.99,627600.0,23.2339,23.2422,23.1429,23.1429,627600.0
2012-06-04 12:30:00,27.98,28.07,27.97,28.06,378800.0,23.1347,23.2091,23.1264,23.2008,378800.0
2012-06-04 13:00:00,28.07,28.11,27.98,28.01,679000.0,23.2091,23.2422,23.1347,23.1595,679000.0
2012-06-04 13:30:00,28.02,28.11,27.97,28.01,435400.0,23.1677,23.2422,23.1264,23.1595,435400.0
2012-06-04 14:00:00,28.03,28.19,28.0,28.19,751600.0,23.176,23.3083,23.1512,23.3083,751600.0
2012-06-04 14:30:00,28.18,28.43,28.15,28.32,2647800.0,23.3,23.5067,23.2752,23.4158,2647800.0
2012-06-04 15:00:00,28.33,28.36,28.22,28.32,688200.0,23.4241,23.4489,23.3331,23.4158,688200.0
2012-06-04 15:30:00,28.31,28.41,28.22,28.37,923600.0,23.4075,23.4902,23.3331,23.4571,923600.0
2012-06-05 09:30:00,28.23,28.38,28.21,28.32,1291400.0,23.3414,23.4654,23.3248,23.4158,1291400.0
2012-06-05 10:00:00,28.31,28.54,28.3,28.5,905400.0,23.4075,23.5977,23.3993,23.5646,905400.0
2012-06-05 10:30:00,28.5,28.53,28.2,28.23,2597600.0,23.5646,23.5894,23.3166,23.3414,2597600.0
2012-06-05 11:00:00,28.23,28.46,28.23,28.39,365400.0,23.3414,23.5316,23.3414,23.4737,365400.0
2012-06-05 11:30:00,28.39,28.43,28.24,28.24,379400.0,23.4737,23.5067,23.3496,23.3496,379400.0
2012-06-05 12:00:00,28.24,28.4,28.24,28.34,431400.0,23.3496,23.4819,23.3496,23.4323,431400.0
2012-06-05 12:30:00,28.36,28.46,28.35,28.41,392400.0,23.4489,23.5316,23.4406,23.4902,392400.0
2012-06-05 13:00:00,28.41,28.46,28.36,28.43,1893600.0,23.4902,23.5316,23.4489,23.5067,1893600.0
2012-06-05 13:30:00,28.43,28.6,28.43,28.55,466000.0,23.5067,23.6473,23.5067,23.606,466000.0
2012-06-05 14:00:00,28.56,28.62,28.55,28.58,529400.0,23.6142,23.6638,23.606,23.6308,529400.0
2012-06-05 14:30:00,28.58,28.59,28.49,28.54,744400.0,23.6308,23.639,23.5564,23.5977,744400.0
2012-06-05 15:00:00,28.56,28.6,28.49,28.56,948600.0,23.6142,23.6473,23.5564,23.6142,948600.0
2012-06-05 15:30:00,28.56,28.63,28.54,28.56,1708400.0,23.6142,23.6721,23.5977,23.6142,1708400.0
2012-06-06 09:30:00,28.7,29.03,28.7,28.95,1016200.0,23.73,24.0028,23.73,23.9367,1016200.0
2012-06-06 10:00:00,28.95,29.12,28.93,29.0,2067800.0,23.9367,24.0773,23.9202,23.978,2067800.0
2012-06-06 10:30:00,29.0,29.11,29.0,29.1,954800.0,23.978,24.069,23.978,24.0607,954800.0
2012-06-06 11:00:00,29.1,29.13,29.06,29.07,643800.0,24.0607,24.0855,24.0276,24.0359,643800.0
2012-06-06 11:30:00,29.08,29.19,29.04,29.18,657800.0,24.0442,24.1351,24.0111,24.1269,657800.0
2012-06-06 12:00:00,29.18,29.21,29.17,29.18,542400.0,24.1269,24.1517,24.1186,24.1269,542400.0
2012-06-06 12:30:00,29.18,29.28,29.18,29.25,527200.0,24.1269,24.2096,24.1269,24.1847,527200.0
2012-06-06 13:00:00,29.25,29.25,29.18,29.25,558600.0,24.1847,24.1847,24.1269,24.1847,558600.0
2012-06-06 13:30:00,29.25,29.26,29.14,29.15,555200.0,24.1847,24.193,24.0938,24.1021,555200.0
2012-06-06 14:00:00,29.15,29.18,29.09,29.15,425600.0,24.1021,24.1269,24.0525,24.1021,425600.0
2012-06-06 14:30:00,29.15,29.19,29.11,29.14,419400.0,24.1021,24.1351,24.069,24.0938,419400.0
2012-06-06 15:00:00,29.14,29.17,29.08,29.1,734200.0,24.0938,24.1186,24.0442,24.0607,734200.0
2012-06-06 15:30:00,29.1,29.26,29.08,29.25,1710600.0,24.0607,24.193,24.0442,24.1847,1710600.0
2012-06-07 09:30:00,29.53,29.61,29.23,29.23,1525600.0,24.4163,24.4824,24.1682,24.1682,1525600.0
2012-06-07 10:00:00,29.23,29.25,28.95,29.08,2607400.0,24.1682,24.1847,23.9367,24.0442,2607400.0
2012-06-07 10:30:00,29.08,29.08,28.73,28.84,2654400.0,24.0442,24.0442,23.7548,23.8457,2654400.0
2012-06-07 11:00:00,28.84,28.92,28.77,28.81,2399000.0,23.8457,23.9119,23.7879,23.8209,2399000.0
2012-06-07 11:30:00,28.81,29.0,28.78,28.9,930800.0,23.8209,23.978,23.7961,23.8954,930800.0
2012-06-07 12:00:00,28.9,29.0,28.84,28.95,609400.0,23.8954,23.978,23.8457,23.9367,609400.0
2012-06-07 12:30:00,28.95,28.96,28.89,28.94,253600.0,23.9367,23.945,23.8871,23.9284,253600.0
2012-06-07 13:00:00,28.94,29.11,28.93,29.1,931400.0,23.9284,24.069,23.9202,24.0607,931400.0
2012-06-07 13:30:00,29.1,29.1,28.96,28.99,524800.0,24.0607,24.0607,23.945,23.9698,524800.0
2012-06-07 14:00:00,28.99,29.04,28.93,29.01,406600.0,23.9698,24.0111,23.9202,23.9863,406600.0
2012-06-07 14:30:00,29.0,29.04,28.98,29.02,240200.0,23.978,24.0111,23.9615,23.9946,240200.0
2012-06-07 15:00:00,29.02,29.03,28.91,28.92,1003600.0,23.9946,24.0028,23.9036,23.9119,1003600.0
2012-06-07 15:30:00,28.91,28.93,28.74,28.8,2283800.0,23.9036,23.9202,23.7631,23.8127,2283800.0
2012-06-08 09:30:00,28.78,28.9,28.68,28.84,1056400.0,23.7961,23.8954,23.7135,23.8457,1056400.0
2012-06-08 10:00:00,28.84,28.95,28.79,28.87,542800.0,23.8457,23.9367,23.8044,23.8706,542800.0
2012-06-08 10:30:00,28.87,29.06,28.87,29.04,593000.0,23.8706,24.0276,23.8706,24.0111,593000.0
2012-06-08 11:00:00,29.05,29.06,28.86,28.93,835400.0,24.0194,24.0276,23.8623,23.9202,835400.0
2012-06-08 11:30:00,28.93,28.97,28.92,28.92,135800.0,23.9202,23.9532,23.9119,23.9119,135800.0
2012-06-08 12:00:00,28.93,28.98,28.92,28.96,209000.0,23.9202,23.9615,23.9119,23.945,209000.0
2012-06-08 12:30:00,28.97,29.05,28.97,29.03,242600.0,23.9532,24.0194,23.9532,24.0028,242600.0
2012-06-08 13:00:00,29.03,29.1,29.02,29.06,180200.0,24.0028,24.0607,23.9946,24.0276,180200.0
2012-06-08 13:30:00,29.07,29.17,29.05,29.13,1278000.0,24.0359,24.1186,24.0194,24.0855,1278000.0
2012-06-08 14:00:00,29.13,29.14,29.06,29.09,354800.0,24.0855,24.0938,24.0276,24.0525,354800.0
2012-06-08 14:30:00,29.09,29.16,29.08,29.09,555000.0,24.0525,24.1103,24.0442,24.0525,555000.0
2012-06-08 15:00:00,29.1,29.13,29.08,29.09,477600.0,24.0607,24.0855,24.0442,24.0525,477600.0
2012-06-08 15:30:00,29.09,29.15,29.05,29.14,2278000.0,24.0525,24.1021,24.0194,24.0938,2278000.0
2012-06-11 09:30:00,29.42,29.48,28.99,29.0,1978200.0,24.3253,24.3749,23.9698,23.978,1978200.0
2012-06-11 10:00:00,29.0,29.06,28.88,28.94,985800.0,23.978,24.0276,23.8788,23.9284,985800.0
2012-06-11 10:30:00,28.93,29.03,28.84,28.86,911600.0,23.9202,24.0028,23.8457,23.8623,911600.0
2012-06-11 11:00:00,28.86,29.02,28.83,28.99,1459000.0,23.8623,23.9946,23.8375,23.9698,1459000.0
2012-06-11 11:30:00,28.99,29.1,28.92,29.02,483800.0,23.9698,24.0607,23.9119,23.9946,483800.0
2012-06-11 12:00:00,29.02,29.02,28.92,28.92,479600.0,23.9946,23.9946,23.9119,23.9119,479600.0
2012-06-11 12:30:00,28.93,28.98,28.9,28.91,126800.0,23.9202,23.9615,23.8954,23.9036,126800.0
2012-06-11 13:00:00,28.92,29.02,28.9,28.97,309600.0,23.9119,23.9946,23.8954,23.9532,309600.0
2012-06-11 13:30:00,28.97,28.99,28.85,28.86,668800.0,23.9532,23.9698,23.854,23.8623,668800.0
2012-06-11 14:00:00,28.85,28.86,28.71,28.75,1049200.0,23.854,23.8623,23.7383,23.7713,1049200.0
2012-06-11 14:30:00,28.76,28.83,28.73,28.75,466000.0,23.7796,23.8375,23.7548,23.7713,466000.0
2012-06-11 15:00:00,28.77,28.78,28.59,28.64,833200.0,23.7879,23.7961,23.639,23.6804,833200.0
2012-06-11 15:30:00,28.64,28.74,28.5,28.55,2709800.0,23.6804,23.7631,23.5646,23.606,2709800.0
2012-06-12 09:30:00,28.69,28.93,28.65,28.79,2474400.0,23.7217,23.9202,23.6886,23.8044,2474400.0
2012-06-12 10:00:00,28.79,28.84,28.55,28.7,1976400.0,23.8044,23.8457,23.606,23.73,1976400.0
2012-06-12 10:30:00,28.7,28.7,28.52,28.61,1723200.0,23.73,23.73,23.5812,23.6556,1723200.0
2012-06-12 11:00:00,28.61,28.9,28.61,28.88,1301600.0,23.6556,23.8954,23.6556,23.8788,1301600.0
2012-06-12 11:30:00,28.88,28.9,28.74,28.74,1097800.0,23.8788,23.8954,23.7631,23.7631,1097800.0
2012-06-12 12:00:00,28.75,28.79,28.6,28.65,1090800.0,23.7713,23.8044,23.6473,23.6886,1090800.0
2012-06-12 12:30:00,28.65,28.7,28.61,28.64,282400.0,23.6886,23.73,23.6556,23.6804,282400.0
2012-06-12 13:00:00,28.63,28.75,28.63,28.67,923200.0,23.6721,23.7713,23.6721,23.7052,923200.0
2012-06-12 13:30:00,28.67,28.81,28.67,28.74,1507800.0,23.7052,23.8209,23.7052,23.7631,1507800.0
2012-06-12 14:00:00,28.74,28.82,28.73,28.79,1491600.0,23.7631,23.8292,23.7548,23.8044,1491600.0
2012-06-12 14:30:00,28.79,28.92,28.79,28.9,1437200.0,23.8044,23.9119,23.8044,23.8954,1437200.0
2012-06-12 15:00:00,28.9,28.94,28.84,28.93,1627600.0,23.8954,23.9284,23.8457,23.9202,1627600.0
2012-06-12 15:30:00,28.93,29.04,28.86,29.03,3815400.0,23.9202,24.0111,23.8623,24.0028,3815400.0
2012-06-13 09:30:00,28.83,28.85,28.53,28.6,1881600.0,23.8375,23.854,23.5894,23.6473,1881600.0
2012-06-13 10:00:00,28.6,28.78,28.58,28.66,1017800.0,23.6473,23.7961,23.6308,23.6969,1017800.0
2012-06-13 10:30:00,28.67,28.85,28.67,28.85,1219400.0,23.7052,23.854,23.7052,23.854,1219400.0
2012-06-13 11:00:00,28.85,28.85,28.75,28.75,544600.0,23.854,23.854,23.7713,23.7713,544600.0
2012-06-13 11:30:00,28.75,28.82,28.64,28.67,352800.0,23.7713,23.8292,23.6804,23.7052,352800.0
2012-06-13 12:00:00,28.66,28.67,28.58,28.63,250800.0,23.6969,23.7052,23.6308,23.6721,250800.0
2012-06-13 12:30:00,28.63,28.81,28.61,28.78,1359600.0,23.6721,23.8209,23.6556,23.7961,1359600.0
2012-06-13 13:00:00,28.78,28.88,28.77,28.86,1081800.0,23.7961,23.8788,23.7879,23.8623,1081800.0
2012-06-13 13:30:00,28.86,28.9,28.6,28.61,981400.0,23.8623,23.8954,23.6473,23.6556,981400.0
2012-06-13 14:00:00,28.61,28.65,28.52,28.53,1206000.0,23.6556,23.6886,23.5812,23.5894,1206000.0
2012-06-13 14:30:00,28.53,28.53,28.35,28.4,3409600.0,23.5894,23.5894,23.4406,23.4819,3409600.0
2012-06-13 15:00:00,28.39,28.42,28.15,28.18,2140600.0,23.4737,23.4985,23.2752,23.3,2140600.0
2012-06-13 15:30:00,28.18,28.28,28.17,28.24,4341800.0,23.3,23.3827,23.2918,23.3496,4341800.0
2012-06-14 09:30:00,28.31,28.62,28.24,28.62,1511200.0,23.4075,23.6638,23.3496,23.6638,1511200.0
2012-06-14 10:00:00,28.61,28.68,28.51,28.61,2266200.0,23.6556,23.7135,23.5729,23.6556,2266200.0
2012-06-14 10:30:00,28.6,28.66,28.51,28.65,657000.0,23.6473,23.6969,23.5729,23.6886,657000.0
2012-06-14 11:00:00,28.65,28.73,28.55,28.73,1531400.0,23.6886,23.7548,23.606,23.7548,1531400.0
2012-06-14 11:30:00,28.73,28.74,28.63,28.64,559000.0,23.7548,23.7631,23.6721,23.6804,559000.0
2012-06-14 12:00:00,28.64,28.68,28.61,28.65,498000.0,23.6804,23.7135,23.6556,23.6886,498000.0
2012-06-14 12:30:00,28.65,28.71,28.63,28.68,647600.0,23.6886,23.7383,23.6721,23.7135,647600.0
2012-06-14 13:00:00,28.67,28.71,28.55,28.58,320600.0,23.7052,23.7383,23.606,23.6308,320600.0
2012-06-14 13:30:00,28.57,28.68,28.56,28.66,1537800.0,23.6225,23.7135,23.6142,23.6969,1537800.0
2012-06-14 14:00:00,28.66,28.68,28.54,28.55,571200.0,23.6969,23.7135,23.5977,23.606,571200.0
2012-06-14 14:30:00,28.55,28.58,28.46,28.46,901400.0,23.606,23.6308,23.5316,23.5316,901400.0
2012-06-14 15:00:00,28.45,28.83,28.45,28.59,2974800.0,23.5233,23.8375,23.5233,23.639,2974800.0
2012-06-14 15:30:00,28.59,28.76,28.58,28.7,2366600.0,23.639,23.7796,23.6308,23.73,2366600.0
2012-06-15 09:30:00,28.7,28.75,28.59,28.68,877800.0,23.7919,23.8334,23.7007,23.7753,877800.0
2012-06-15 10:00:00,28.7,28.82,28.69,28.74,1227800.0,23.7919,23.8914,23.7836,23.8251,1227800.0
2012-06-15 10:30:00,28.74,28.76,28.67,28.75,248400.0,23.8251,23.8416,23.767,23.8334,248400.0
2012-06-15 11:00:00,28.75,28.8,28.73,28.79,303200.0,23.8334,23.8748,23.8168,23.8665,303200.0
2012-06-15 11:30:00,28.79,28.83,28.78,28.8,309400.0,23.8665,23.8997,23.8582,23.8748,309400.0
2012-06-15 12:00:00,28.8,28.81,28.74,28.77,419400.0,23.8748,23.8831,23.8251,23.8499,419400.0
2012-06-15 12:30:00,28.77,28.77,28.74,28.76,606400.0,23.8499,23.8499,23.8251,23.8416,606400.0
2012-06-15 13:00:00,28.76,28.85,28.76,28.77,813400.0,23.8416,23.9163,23.8416,23.8499,813400.0
2012-06-15 13:30:00,28.77,28.81,28.74,28.8,621400.0,23.8499,23.8831,23.8251,23.8748,621400.0
2012-06-15 14:00:00,28.8,28.9,28.79,28.89,542600.0,23.8748,23.9577,23.8665,23.9494,542600.0
2012-06-15 14:30:00,28.89,28.98,28.86,28.89,982400.0,23.9494,24.024,23.9245,23.9494,982400.0
2012-06-15 15:00:00,28.89,28.98,28.88,28.98,881200.0,23.9494,24.024,23.9411,24.024,881200.0
2012-06-15 15:30:00,28.98,29.04,28.95,29.0,3201200.0,24.024,24.0738,23.9992,24.0406,3201200.0
2012-06-18 09:30:00,28.81,28.87,28.62,28.76,2085800.0,23.8831,23.9328,23.7256,23.8416,2085800.0
2012-06-18 10:00:00,28.78,28.97,28.75,28.97,1454200.0,23.8582,24.0157,23.8334,24.0157,1454200.0
2012-06-18 10:30:00,28.97,29.09,28.92,28.95,1211200.0,24.0157,24.1152,23.9743,23.9992,1211200.0
2012-06-18 11:00:00,28.95,28.97,28.82,28.89,758800.0,23.9992,24.0157,23.8914,23.9494,758800.0
2012-06-18 11:30:00,28.89,28.91,28.73,28.86,1320000.0,23.9494,23.966,23.8168,23.9245,1320000.0
2012-06-18 12:00:00,28.86,28.86,28.78,28.82,187600.0,23.9245,23.9245,23.8582,23.8914,187600.0
2012-06-18 12:30:00,28.82,28.91,28.79,28.82,201200.0,23.8914,23.966,23.8665,23.8914,201200.0
2012-06-18 13:00:00,28.84,28.98,28.82,28.98,298000.0,23.908,24.024,23.8914,24.024,298000.0
2012-06-18 13:30:00,28.98,29.03,28.96,29.03,354800.0,24.024,24.0655,24.0074,24.0655,354800.0
2012-06-18 14:00:00,29.03,29.08,28.99,29.03,348600.0,24.0655,24.1069,24.0323,24.0655,348600.0
2012-06-18 14:30:00,29.02,29.07,28.99,29.02,278800.0,24.0572,24.0986,24.0323,24.0572,278800.0
2012-06-18 15:00:00,29.02,29.08,28.96,29.04,534000.0,24.0572,24.1069,24.0074,24.0738,534000.0
2012-06-18 15:30:00,29.03,29.08,28.95,29.03,1462400.0,24.0655,24.1069,23.9992,24.0655,1462400.0
2012-06-19 09:30:00,29.18,29.43,29.14,29.43,1733400.0,24.1898,24.3971,24.1567,24.3971,1733400.0
2012-06-19 10:00:00,29.43,29.55,29.42,29.51,1518800.0,24.3971,24.4965,24.3888,24.4634,1518800.0
2012-06-19 10:30:00,29.52,29.55,29.46,29.48,649800.0,24.4717,24.4965,24.4219,24.4385,649800.0
2012-06-19 11:00:00,29.47,29.53,29.32,29.35,450200.0,24.4302,24.48,24.3059,24.3307,450200.0
2012-06-19 11:30:00,29.35,29.46,29.34,29.45,673000.0,24.3307,24.4219,24.3225,24.4136,673000.0
2012-06-19 12:00:00,29.45,29.47,29.4,29.41,219400.0,24.4136,24.4302,24.3722,24.3805,219400.0
2012-06-19 12:30:00,29.4,29.46,29.33,29.45,925600.0,24.3722,24.4219,24.3142,24.4136,925600.0
2012-06-19 13:00:00,29.46,29.54,29.43,29.5,1359400.0,24.4219,24.4883,24.3971,24.4551,1359400.0
2012-06-19 13:30:00,29.51,29.53,29.47,29.5,629600.0,24.4634,24.48,24.4302,24.4551,629600.0
2012-06-19 14:00:00,29.5,29.5,29.45,29.47,300000.0,24.4551,24.4551,24.4136,24.4302,300000.0
2012-06-19 14:30:00,29.47,29.48,29.36,29.45,565200.0,24.4302,24.4385,24.339,24.4136,565200.0
2012-06-19 15:00:00,29.45,29.55,29.41,29.54,1228200.0,24.4136,24.4965,24.3805,24.4883,1228200.0
2012-06-19 15:30:00,29.54,29.56,29.4,29.41,2219000.0,24.4883,24.5048,24.3722,24.3805,2219000.0
2012-06-20 09:30:00,29.47,29.5,29.33,29.42,617800.0,24.4302,24.4551,24.3142,24.3888,617800.0
2012-06-20 10:00:00,29.41,29.47,29.34,29.41,1204200.0,24.3805,24.4302,24.3225,24.3805,1204200.0
2012-06-20 10:30:00,29.41,29.44,29.32,29.35,317400.0,24.3805,24.4054,24.3059,24.3307,317400.0
2012-06-20 11:00:00,29.34,29.42,29.34,29.4,237800.0,24.3225,24.3888,24.3225,24.3722,237800.0
2012-06-20 11:30:00,29.4,29.42,29.35,29.35,85400.0,24.3722,24.3888,24.3307,24.3307,85400.0
2012-06-20 12:00:00,29.35,29.36,29.28,29.32,134000.0,24.3307,24.339,24.2727,24.3059,134000.0
2012-06-20 12:30:00,29.31,29.48,29.17,29.48,494800.0,24.2976,24.4385,24.1815,24.4385,494800.0
2012-06-20 13:00:00,29.48,29.61,29.48,29.5,741400.0,24.4385,24.5463,24.4385,24.4551,741400.0
2012-06-20 13:30:00,29.5,29.53,29.45,29.53,480400.0,24.4551,24.48,24.4136,24.48,480400.0
2012-06-20 14:00:00,29.52,29.53,29.36,29.4,281600.0,24.4717,24.48,24.339,24.3722,281600.0
2012-06-20 14:30:00,29.42,29.49,29.3,29.37,698200.0,24.3888,24.4468,24.2893,24.3473,698200.0
2012-06-20 15:00:00,29.38,29.41,29.3,29.4,633800.0,24.3556,24.3805,24.2893,24.3722,633800.0
2012-06-20 15:30:00,29.4,29.48,29.34,29.46,1256000.0,24.3722,24.4385,24.3225,24.4219,1256000.0
2012-06-21 09:30:00,29.45,29.52,29.33,29.43,2388200.0,24.4136,24.4717,24.3142,24.3971,2388200.0
2012-06-21 10:00:00,29.43,29.43,29.18,29.24,614200.0,24.3971,24.3971,24.1898,24.2396,614200.0
2012-06-21 10:30:00,29.23,29.28,29.18,29.25,769600.0,24.2313,24.2727,24.1898,24.2478,769600.0
2012-06-21 11:00:00,29.25,29.25,29.04,29.08,979600.0,24.2478,24.2478,24.0738,24.1069,979600.0
2012-06-21 11:30:00,29.08,29.08,28.97,29.07,721400.0,24.1069,24.1069,24.0157,24.0986,721400.0
2012-06-21 12:00:00,29.07,29.07,28.86,28.86,531200.0,24.0986,24.0986,23.9245,23.9245,531200.0
2012-06-21 12:30:00,28.85,28.9,28.83,28.88,390800.0,23.9163,23.9577,23.8997,23.9411,390800.0
2012-06-21 13:00:00,28.88,28.9,28.8,28.81,315200.0,23.9411,23.9577,23.8748,23.8831,315200.0
2012-06-21 13:30:00,28.81,28.86,28.77,28.81,603800.0,23.8831,23.9245,23.8499,23.8831,603800.0
2012-06-21 14:00:00,28.82,28.82,28.68,28.72,544400.0,23.8914,23.8914,23.7753,23.8085,544400.0
2012-06-21 14:30:00,28.73,28.98,28.72,28.95,1839200.0,23.8168,24.024,23.8085,23.9992,1839200.0
2012-06-21 15:00:00,28.95,28.95,28.85,28.9,3014800.0,23.9992,23.9992,23.9163,23.9577,3014800.0
2012-06-21 15:30:00,28.9,28.9,28.75,28.79,2467000.0,23.9577,23.9577,23.8334,23.8665,2467000.0
2012-06-22 09:30:00,28.93,28.95,28.72,28.77,1232800.0,23.9826,23.9992,23.8085,23.8499,1232800.0
2012-06-22 10:00:00,28.78,28.89,28.75,28.75,1086000.0,23.8582,23.9494,23.8334,23.8334,1086000.0
2012-06-22 10:30:00,28.74,28.83,28.74,28.77,683000.0,23.8251,23.8997,23.8251,23.8499,683000.0
2012-06-22 11:00:00,28.77,28.87,28.75,28.85,1602400.0,23.8499,23.9328,23.8334,23.9163,1602400.0
2012-06-22 11:30:00,28.85,28.91,28.84,28.86,346800.0,23.9163,23.966,23.908,23.9245,346800.0
2012-06-22 12:00:00,28.86,28.92,28.83,28.91,389000.0,23.9245,23.9743,23.8997,23.966,389000.0
2012-06-22 12:30:00,28.91,28.92,28.86,28.88,318600.0,23.966,23.9743,23.9245,23.9411,318600.0
2012-06-22 13:00:00,28.87,28.88,28.83,28.86,331600.0,23.9328,23.9411,23.8997,23.9245,331600.0
2012-06-22 13:30:00,28.85,28.91,28.84,28.91,381400.0,23.9163,23.966,23.908,23.966,381400.0
2012-06-22 14:00:00,28.91,28.94,28.9,28.93,522000.0,23.966,23.9909,23.9577,23.9826,522000.0
2012-06-22 14:30:00,28.93,29.01,28.93,29.0,279400.0,23.9826,24.0489,23.9826,24.0406,279400.0
2012-06-22 15:00:00,29.01,29.03,28.95,28.96,621400.0,24.0489,24.0655,23.9992,24.0074,621400.0
2012-06-22 15:30:00,28.96,28.99,28.92,28.93,1428400.0,24.0074,24.0323,23.9743,23.9826,1428400.0
2012-06-25 09:30:00,28.53,28.7,28.42,28.68,1970400.0,23.651,23.7919,23.5598,23.7753,1970400.0
2012-06-25 10:00:00,28.7,28.72,28.49,28.5,1289000.0,23.7919,23.8085,23.6178,23.6261,1289000.0
2012-06-25 10:30:00,28.5,28.59,28.49,28.57,633400.0,23.6261,23.7007,23.6178,23.6841,633400.0
2012-06-25 11:00:00,28.57,28.57,28.47,28.47,99400.0,23.6841,23.6841,23.6012,23.6012,99400.0
2012-06-25 11:30:00,28.47,28.48,28.35,28.36,363600.0,23.6012,23.6095,23.5018,23.5101,363600.0
2012-06-25 12:00:00,28.35,28.5,28.33,28.44,417200.0,23.5018,23.6261,23.4852,23.5764,417200.0
2012-06-25 12:30:00,28.43,28.46,28.41,28.43,255000.0,23.5681,23.5929,23.5515,23.5681,255000.0
2012-06-25 13:00:00,28.42,28.43,28.39,28.43,59400.0,23.5598,23.5681,23.5349,23.5681,59400.0
2012-06-25 13:30:00,28.43,28.49,28.42,28.46,97800.0,23.5681,23.6178,23.5598,23.5929,97800.0
2012-06-25 14:00:00,28.46,28.5,28.43,28.44,247800.0,23.5929,23.6261,23.5681,23.5764,247800.0
2012-06-25 14:30:00,28.44,28.45,28.39,28.39,285000.0,23.5764,23.5847,23.5349,23.5349,285000.0
2012-06-25 15:00:00,28.38,28.51,28.36,28.47,818200.0,23.5266,23.6344,23.5101,23.6012,818200.0
2012-06-25 15:30:00,28.48,28.49,28.39,28.42,1679400.0,23.6095,23.6178,23.5349,23.5598,1679400.0
2012-06-26 09:30:00,28.49,28.73,28.38,28.38,2248800.0,23.6178,23.8168,23.5266,23.5266,2248800.0
2012-06-26 10:00:00,28.39,28.47,28.18,28.26,2345800.0,23.5349,23.6012,23.3608,23.4272,2345800.0
2012-06-26 10:30:00,28.26,28.36,28.23,28.31,360600.0,23.4272,23.5101,23.4023,23.4686,360600.0
2012-06-26 11:00:00,28.3,28.39,28.19,28.33,263400.0,23.4603,23.5349,23.3691,23.4852,263400.0
2012-06-26 11:30:00,28.33,28.49,28.33,28.45,1432200.0,23.4852,23.6178,23.4852,23.5847,1432200.0
2012-06-26 12:00:00,28.45,28.52,28.45,28.49,391400.0,23.5847,23.6427,23.5847,23.6178,391400.0
2012-06-26 12:30:00,28.49,28.62,28.49,28.56,499400.0,23.6178,23.7256,23.6178,23.6758,499400.0
2012-06-26 13:00:00,28.57,28.61,28.53,28.58,222200.0,23.6841,23.7173,23.651,23.6924,222200.0
2012-06-26 13:30:00,28.58,28.66,28.52,28.63,254400.0,23.6924,23.7587,23.6427,23.7339,254400.0
2012-06-26 14:00:00,28.63,28.81,28.63,28.8,1146800.0,23.7339,23.8831,23.7339,23.8748,1146800.0
2012-06-26 14:30:00,28.8,28.8,28.66,28.72,837400.0,23.8748,23.8748,23.7587,23.8085,837400.0
2012-06-26 15:00:00,28.72,28.78,28.71,28.74,633400.0,23.8085,23.8582,23.8002,23.8251,633400.0
2012-06-26 15:30:00,28.73,28.8,28.7,28.71,1232400.0,23.8168,23.8748,23.7919,23.8002,1232400.0
2012-06-27 09:30:00,28.6,28.68,28.49,28.54,1781000.0,23.709,23.7753,23.6178,23.6593,1781000.0
2012-06-27 10:00:00,28.54,28.75,28.53,28.65,2356000.0,23.6593,23.8334,23.651,23.7505,2356000.0
2012-06-27 10:30:00,28.66,28.68,28.56,28.62,493200.0,23.7587,23.7753,23.6758,23.7256,493200.0
2012-06-27 11:00:00,28.62,28.64,28.52,28.54,284800.0,23.7256,23.7422,23.6427,23.6593,284800.0
2012-06-27 11:30:00,28.54,28.63,28.53,28.59,242800.0,23.6593,23.7339,23.651,23.7007,242800.0
2012-06-27 12:00:00,28.59,28.65,28.59,28.61,124800.0,23.7007,23.7505,23.7007,23.7173,124800.0
2012-06-27 12:30:00,28.61,28.61,28.54,28.55,117000.0,23.7173,23.7173,23.6593,23.6676,117000.0
2012-06-27 13:00:00,28.54,28.59,28.5,28.5,180800.0,23.6593,23.7007,23.6261,23.6261,180800.0
2012-06-27 13:30:00,28.5,28.5,28.45,28.47,195400.0,23.6261,23.6261,23.5847,23.6012,195400.0
2012-06-27 14:00:00,28.48,28.48,28.42,28.43,449800.0,23.6095,23.6095,23.5598,23.5681,449800.0
2012-06-27 14:30:00,28.43,28.45,28.4,28.43,807800.0,23.5681,23.5847,23.5432,23.5681,807800.0
2012-06-27 15:00:00,28.43,28.6,28.42,28.58,1140600.0,23.5681,23.709,23.5598,23.6924,1140600.0
2012-06-27 15:30:00,28.58,28.65,28.57,28.58,1710400.0,23.6924,23.7505,23.6841,23.6924,1710400.0
2012-06-28 09:30:00,28.33,28.65,28.3,28.46,1287600.0,23.4852,23.7505,23.4603,23.5929,1287600.0
2012-06-28 10:00:00,28.46,28.47,28.23,28.28,2336000.0,23.5929,23.6012,23.4023,23.4437,2336000.0
2012-06-28 10:30:00,28.27,28.31,28.13,28.25,1038000.0,23.4354,23.4686,23.3194,23.4189,1038000.0
2012-06-28 11:00:00,28.25,28.3,28.19,28.29,603000.0,23.4189,23.4603,23.3691,23.452,603000.0
2012-06-28 11:30:00,28.29,28.34,28.23,28.24,664400.0,23.452,23.4935,23.4023,23.4106,664400.0
2012-06-28 12:00:00,28.24,28.28,28.16,28.21,479200.0,23.4106,23.4437,23.3443,23.3857,479200.0
2012-06-28 12:30:00,28.2,28.25,28.16,28.24,345200.0,23.3774,23.4189,23.3443,23.4106,345200.0
2012-06-28 13:00:00,28.24,28.25,28.18,28.21,459400.0,23.4106,23.4189,23.3608,23.3857,459400.0
2012-06-28 13:30:00,28.2,28.22,28.13,28.19,505400.0,23.3774,23.394,23.3194,23.3691,505400.0
2012-06-28 14:00:00,28.2,28.22,28.11,28.11,638800.0,23.3774,23.394,23.3028,23.3028,638800.0
2012-06-28 14:30:00,28.11,28.21,28.11,28.2,464400.0,23.3028,23.3857,23.3028,23.3774,464400.0
2012-06-28 15:00:00,28.2,28.28,28.2,28.28,656600.0,23.3774,23.4437,23.3774,23.4437,656600.0
2012-06-28 15:30:00,28.28,28.57,28.27,28.56,2908200.0,23.4437,23.6841,23.4354,23.6758,2908200.0
2012-06-29 09:30:00,29.01,29.15,28.46,29.03,1037600.0,24.0489,24.1649,23.5929,24.0655,1037600.0
2012-06-29 10:00:00,29.04,29.24,29.0,29.21,1064600.0,24.0738,24.2396,24.0406,24.2147,1064600.0
2012-06-29 10:30:00,29.22,29.24,29.13,29.17,505000.0,24.223,24.2396,24.1484,24.1815,505000.0
2012-06-29 11:00:00,29.17,29.24,29.11,29.23,415600.0,24.1815,24.2396,24.1318,24.2313,415600.0
2012-06-29 11:30:00,29.24,29.3,29.21,29.28,322000.0,24.2396,24.2893,24.2147,24.2727,322000.0
2012-06-29 12:00:00,29.28,29.31,29.27,29.29,246400.0,24.2727,24.2976,24.2644,24.281,246400.0
2012-06-29 12:30:00,29.29,29.35,29.25,29.35,425200.0,24.281,24.3307,24.2478,24.3307,425200.0
2012-06-29 13:00:00,29.35,29.61,29.34,29.59,3971200.0,24.3307,24.5463,24.3225,24.5297,3971200.0
2012-06-29 13:30:00,29.59,29.6,29.55,29.58,2323200.0,24.5297,24.538,24.4965,24.5214,2323200.0
2012-06-29 14:00:00,29.58,29.6,29.5,29.58,436000.0,24.5214,24.538,24.4551,24.5214,436000.0
2012-06-29 14:30:00,29.58,29.61,29.49,29.61,1765200.0,24.5214,24.5463,24.4468,24.5463,1765200.0
2012-06-29 15:00:00,29.61,29.65,29.51,29.53,1816400.0,24.5463,24.5794,24.4634,24.48,1816400.0
2012-06-29 15:30:00,29.52,29.54,29.47,29.53,3252000.0,24.4717,24.4883,24.4302,24.48,3252000.0
2012-07-02 09:30:00,29.53,29.8,29.5,29.59,2012400.0,24.48,24.7038,24.4551,24.5297,2012400.0
2012-07-02 10:00:00,29.59,29.65,29.43,29.55,1201800.0,24.5297,24.5794,24.3971,24.4965,1201800.0
2012-07-02 10:30:00,29.55,29.63,29.51,29.57,531800.0,24.4965,24.5629,24.4634,24.5131,531800.0
2012-07-02 11:00:00,29.57,29.59,29.5,29.58,660000.0,24.5131,24.5297,24.4551,24.5214,660000.0
2012-07-02 11:30:00,29.59,29.68,29.52,29.52,259800.0,24.5297,24.6043,24.4717,24.4717,259800.0
2012-07-02 12:00:00,29.52,29.6,29.5,29.56,80600.0,24.4717,24.538,24.4551,24.5048,80600.0
2012-07-02 12:30:00,29.57,29.71,29.57,29.7,1316000.0,24.5131,24.6292,24.5131,24.6209,1316000.0
2012-07-02 13:00:00,29.7,29.71,29.58,29.58,356000.0,24.6209,24.6292,24.5214,24.5214,356000.0
2012-07-02 13:30:00,29.58,29.6,29.53,29.55,152600.0,24.5214,24.538,24.48,24.4965,152600.0
2012-07-02 14:00:00,29.55,29.62,29.5,29.59,611200.0,24.4965,24.5546,24.4551,24.5297,611200.0
2012-07-02 14:30:00,29.59,29.6,29.54,29.55,265400.0,24.5297,24.538,24.4883,24.4965,265400.0
2012-07-02 15:00:00,29.55,29.61,29.53,29.61,348800.0,24.4965,24.5463,24.48,24.5463,348800.0
2012-07-02 15:30:00,29.61,29.75,29.59,29.75,1050000.0,24.5463,24.6623,24.5297,24.6623,1050000.0
2012-07-03 09:30:00,29.81,29.81,29.59,29.61,1397200.0,24.7121,24.7121,24.5297,24.5463,1397200.0
2012-07-03 10:00:00,29.62,29.76,29.61,29.75,759000.0,24.5546,24.6706,24.5463,24.6623,759000.0
2012-07-03 10:30:00,29.75,29.91,29.75,29.9,640600.0,24.6623,24.795,24.6623,24.7867,640600.0
2012-07-03 11:00:00,29.9,30.0,29.89,30.0,710600.0,24.7867,24.8696,24.7784,24.8696,710600.0
2012-07-03 11:30:00,30.0,30.06,29.98,30.04,1681600.0,24.8696,24.9193,24.853,24.9027,1681600.0
2012-07-03 12:00:00,30.04,30.04,29.86,29.88,879800.0,24.9027,24.9027,24.7535,24.7701,879800.0
2012-07-03 12:30:00,29.88,29.93,29.8,29.93,928000.0,24.7701,24.8116,24.7038,24.8116,928000.0
2012-07-05 09:30:00,29.92,30.13,29.87,29.95,1228000.0,24.8033,24.9774,24.7618,24.8281,1228000.0
2012-07-05 10:00:00,29.95,30.11,29.9,30.08,1682400.0,24.8281,24.9608,24.7867,24.9359,1682400.0
2012-07-05 10:30:00,30.09,30.25,30.09,30.25,1109800.0,24.9442,25.0768,24.9442,25.0768,1109800.0
2012-07-05 11:00:00,30.25,30.43,30.25,30.4,2018400.0,25.0768,25.2261,25.0768,25.2012,2018400.0
2012-07-05 11:30:00,30.4,30.41,30.27,30.32,652600.0,25.2012,25.2095,25.0934,25.1349,652600.0
2012-07-05 12:00:00,30.32,30.34,30.28,30.31,360400.0,25.1349,25.1514,25.1017,25.1266,360400.0
2012-07-05 12:30:00,30.31,30.31,30.26,30.29,300600.0,25.1266,25.1266,25.0851,25.11,300600.0
2012-07-05 13:00:00,30.28,30.31,30.26,30.27,364800.0,25.1017,25.1266,25.0851,25.0934,364800.0
2012-07-05 13:30:00,30.28,30.34,30.24,30.33,104800.0,25.1017,25.1514,25.0685,25.1432,104800.0
2012-07-05 14:00:00,30.32,30.34,30.29,30.33,309200.0,25.1349,25.1514,25.11,25.1432,309200.0
2012-07-05 14:30:00,30.33,30.35,30.29,30.31,427000.0,25.1432,25.1597,25.11,25.1266,427000.0
2012-07-05 15:00:00,30.31,30.33,30.27,30.3,605800.0,25.1266,25.1432,25.0934,25.1183,605800.0
2012-07-05 15:30:00,30.3,30.32,30.22,30.24,1609800.0,25.1183,25.1349,25.052,25.0685,1609800.0
2012-07-06 09:30:00,29.98,30.15,29.97,30.04,1063400.0,24.853,24.9939,24.8447,24.9027,1063400.0
2012-07-06 10:00:00,30.03,30.05,29.95,29.99,241400.0,24.8945,24.911,24.8281,24.8613,241400.0
2012-07-06 10:30:00,29.99,30.01,29.93,29.98,195200.0,24.8613,24.8779,24.8116,24.853,195200.0
2012-07-06 11:00:00,29.98,30.0,29.9,29.9,103400.0,24.853,24.8696,24.7867,24.7867,103400.0
2012-07-06 11:30:00,29.9,29.93,29.86,29.87,328400.0,24.7867,24.8116,24.7535,24.7618,328400.0
2012-07-06 12:00:00,29.87,29.91,29.85,29.88,255200.0,24.7618,24.795,24.7452,24.7701,255200.0
2012-07-06 12:30:00,29.87,29.94,29.87,29.93,150000.0,24.7618,24.8198,24.7618,24.8116,150000.0
2012-07-06 13:00:00,29.93,29.97,29.9,29.9,89200.0,24.8116,24.8447,24.7867,24.7867,89200.0
2012-07-06 13:30:00,29.9,29.91,29.85,29.87,246800.0,24.7867,24.795,24.7452,24.7618,246800.0
2012-07-06 14:00:00,29.88,29.89,29.83,29.88,410000.0,24.7701,24.7784,24.7287,24.7701,410000.0
2012-07-06 14:30:00,29.88,29.93,29.88,29.93,304000.0,24.7701,24.8116,24.7701,24.8116,304000.0
2012-07-06 15:00:00,29.92,29.99,29.91,29.98,416000.0,24.8033,24.8613,24.795,24.853,416000.0
2012-07-06 15:30:00,29.98,30.05,29.96,30.02,1431800.0,24.853,24.911,24.8364,24.8862,1431800.0
2012-07-09 09:30:00,30.04,30.08,29.82,29.86,1096400.0,24.9027,24.9359,24.7204,24.7535,1096400.0
2012-07-09 10:00:00,29.85,29.87,29.75,29.77,860400.0,24.7452,24.7618,24.6623,24.6789,860400.0
2012-07-09 10:30:00,29.77,29.9,29.75,29.89,341800.0,24.6789,24.7867,24.6623,24.7784,341800.0
2012-07-09 11:00:00,29.88,29.88,29.82,29.83,183000.0,24.7701,24.7701,24.7204,24.7287,183000.0
2012-07-09 11:30:00,29.81,29.82,29.74,29.74,412600.0,24.7121,24.7204,24.6541,24.6541,412600.0
2012-07-09 12:00:00,29.73,29.82,29.73,29.79,174400.0,24.6458,24.7204,24.6458,24.6955,174400.0
2012-07-09 12:30:00,29.79,29.81,29.75,29.78,113200.0,24.6955,24.7121,24.6623,24.6872,113200.0
2012-07-09 13:00:00,29.78,29.9,29.78,29.9,316000.0,24.6872,24.7867,24.6872,24.7867,316000.0
2012-07-09 13:30:00,29.9,29.93,29.88,29.88,355400.0,24.7867,24.8116,24.7701,24.7701,355400.0
2012-07-09 14:00:00,29.88,29.89,29.81,29.82,201600.0,24.7701,24.7784,24.7121,24.7204,201600.0
2012-07-09 14:30:00,29.83,29.84,29.77,29.82,282400.0,24.7287,24.737,24.6789,24.7204,282400.0
2012-07-09 15:00:00,29.81,29.86,29.79,29.83,429800.0,24.7121,24.7535,24.6955,24.7287,429800.0
2012-07-09 15:30:00,29.83,29.89,29.8,29.88,929600.0,24.7287,24.7784,24.7038,24.7701,929600.0
2012-07-10 09:30:00,30.07,30.18,30.04,30.11,930200.0,24.9276,25.0188,24.9027,24.9608,930200.0
2012-07-10 10:00:00,30.11,30.16,30.0,30.08,435600.0,24.9608,25.0022,24.8696,24.9359,435600.0
2012-07-10 10:30:00,30.09,30.12,29.98,30.07,1253600.0,24.9442,24.9691,24.853,24.9276,1253600.0
2012-07-10 11:00:00,30.05,30.06,29.91,30.0,578600.0,24.911,24.9193,24.795,24.8696,578600.0
2012-07-10 11:30:00,30.0,30.04,29.98,30.0,157000.0,24.8696,24.9027,24.853,24.8696,157000.0
2012-07-10 12:00:00,29.99,30.02,29.98,29.99,318600.0,24.8613,24.8862,24.853,24.8613,318600.0
2012-07-10 12:30:00,29.99,30.03,29.98,30.0,99200.0,24.8613,24.8945,24.853,24.8696,99200.0
2012-07-10 13:00:00,29.99,30.01,29.92,29.95,556200.0,24.8613,24.8779,24.8033,24.8281,556200.0
2012-07-10 13:30:00,29.95,29.95,29.86,29.86,1080800.0,24.8281,24.8281,24.7535,24.7535,1080800.0
2012-07-10 14:00:00,29.86,29.89,29.73,29.76,613400.0,24.7535,24.7784,24.6458,24.6706,613400.0
2012-07-10 14:30:00,29.76,29.8,29.7,29.75,1219400.0,24.6706,24.7038,24.6209,24.6623,1219400.0
2012-07-10 15:00:00,29.75,29.82,29.7,29.7,682400.0,24.6623,24.7204,24.6209,24.6209,682400.0
2012-07-10 15:30:00,29.7,29.85,29.68,29.81,1164600.0,24.6209,24.7452,24.6043,24.7121,1164600.0
2012-07-11 09:30:00,29.81,29.84,29.68,29.72,1196800.0,24.7121,24.737,24.6043,24.6375,1196800.0
2012-07-11 10:00:00,29.72,29.84,29.65,29.68,693000.0,24.6375,24.737,24.5794,24.6043,693000.0
2012-07-11 10:30:00,29.68,29.68,29.49,29.49,1674000.0,24.6043,24.6043,24.4468,24.4468,1674000.0
2012-07-11 11:00:00,29.49,29.59,29.49,29.5,568800.0,24.4468,24.5297,24.4468,24.4551,568800.0
2012-07-11 11:30:00,29.5,29.61,29.49,29.57,633000.0,24.4551,24.5463,24.4468,24.5131,633000.0
2012-07-11 12:00:00,29.57,29.62,29.5,29.5,205000.0,24.5131,24.5546,24.4551,24.4551,205000.0
2012-07-11 12:30:00,29.5,29.63,29.5,29.6,656800.0,24.4551,24.5629,24.4551,24.538,656800.0
2012-07-11 13:00:00,29.6,29.6,29.48,29.49,218400.0,24.538,24.538,24.4385,24.4468,218400.0
2012-07-11 13:30:00,29.48,29.58,29.45,29.58,447600.0,24.4385,24.5214,24.4136,24.5214,447600.0
2012-07-11 14:00:00,29.57,29.59,29.37,29.39,1093600.0,24.5131,24.5297,24.3473,24.3639,1093600.0
2012-07-11 14:30:00,29.39,29.46,29.33,29.42,611800.0,24.3639,24.4219,24.3142,24.3888,611800.0
2012-07-11 15:00:00,29.41,29.52,29.41,29.48,512400.0,24.3805,24.4717,24.3805,24.4385,512400.0
2012-07-11 15:30:00,29.47,29.58,29.45,29.5,1527200.0,24.4302,24.5214,24.4136,24.4551,1527200.0
2012-07-12 09:30:00,29.23,29.23,28.89,28.95,2242200.0,24.2313,24.2313,23.9494,23.9992,2242200.0
2012-07-12 10:00:00,28.95,28.97,28.81,28.85,1439800.0,23.9992,24.0157,23.8831,23.9163,1439800.0
2012-07-12 10:30:00,28.85,28.86,28.79,28.84,829800.0,23.9163,23.9245,23.8665,23.908,829800.0
2012-07-12 11:00:00,28.84,28.98,28.82,28.97,932600.0,23.908,24.024,23.8914,24.0157,932600.0
2012-07-12 11:30:00,28.97,29.15,28.95,29.11,943200.0,24.0157,24.1649,23.9992,24.1318,943200.0
2012-07-12 12:00:00,29.11,29.13,29.02,29.05,226200.0,24.1318,24.1484,24.0572,24.0821,226200.0
2012-07-12 12:30:00,29.05,29.07,29.0,29.07,187400.0,24.0821,24.0986,24.0406,24.0986,187400.0
2012-07-12 13:00:00,29.07,29.25,29.03,29.17,334600.0,24.0986,24.2478,24.0655,24.1815,334600.0
2012-07-12 13:30:00,29.18,29.25,29.13,29.13,459800.0,24.1898,24.2478,24.1484,24.1484,459800.0
2012-07-12 14:00:00,29.13,29.19,29.1,29.16,446200.0,24.1484,24.1981,24.1235,24.1732,446200.0
2012-07-12 14:30:00,29.16,29.22,29.14,29.19,369200.0,24.1732,24.223,24.1567,24.1981,369200.0
2012-07-12 15:00:00,29.18,29.36,29.16,29.33,1334800.0,24.1898,24.339,24.1732,24.3142,1334800.0
2012-07-12 15:30:00,29.33,29.36,29.18,29.2,2541800.0,24.3142,24.339,24.1898,24.2064,2541800.0
2012-07-13 09:30:00,29.27,29.48,29.27,29.47,694600.0,24.2644,24.4385,24.2644,24.4302,694600.0
2012-07-13 10:00:00,29.47,29.56,29.45,29.49,1106800.0,24.4302,24.5048,24.4136,24.4468,1106800.0
2012-07-13 10:30:00,29.49,29.59,29.49,29.55,780800.0,24.4468,24.5297,24.4468,24.4965,780800.0
2012-07-13 11:00:00,29.56,29.59,29.55,29.56,113000.0,24.5048,24.5297,24.4965,24.5048,113000.0
2012-07-13 11:30:00,29.56,29.68,29.56,29.66,278200.0,24.5048,24.6043,24.5048,24.5877,278200.0
2012-07-13 12:00:00,29.66,29.68,29.64,29.67,233600.0,24.5877,24.6043,24.5712,24.596,233600.0
2012-07-13 12:30:00,29.66,29.67,29.58,29.58,109400.0,24.5877,24.596,24.5214,24.5214,109400.0
2012-07-13 13:00:00,29.58,29.6,29.54,29.54,222200.0,24.5214,24.538,24.4883,24.4883,222200.0
2012-07-13 13:30:00,29.54,29.58,29.52,29.57,302800.0,24.4883,24.5214,24.4717,24.5131,302800.0
2012-07-13 14:00:00,29.57,29.59,29.55,29.58,116800.0,24.5131,24.5297,24.4965,24.5214,116800.0
2012-07-13 14:30:00,29.58,29.63,29.58,29.62,484200.0,24.5214,24.5629,24.5214,24.5546,484200.0
2012-07-13 15:00:00,29.62,29.72,29.61,29.65,867200.0,24.5546,24.6375,24.5463,24.5794,867200.0
2012-07-13 15:30:00,29.65,29.68,29.58,29.61,1786400.0,24.5794,24.6043,24.5214,24.5463,1786400.0
2012-07-16 09:30:00,29.48,29.6,29.25,29.26,1739200.0,24.4385,24.538,24.2478,24.2561,1739200.0
2012-07-16 10:00:00,29.26,29.44,29.23,29.43,1009400.0,24.2561,24.4054,24.2313,24.3971,1009400.0
2012-07-16 10:30:00,29.43,29.5,29.41,29.44,836600.0,24.3971,24.4551,24.3805,24.4054,836600.0
2012-07-16 11:00:00,29.43,29.6,29.42,29.55,376200.0,24.3971,24.538,24.3888,24.4965,376200.0
2012-07-16 11:30:00,29.55,29.56,29.5,29.52,320400.0,24.4965,24.5048,24.4551,24.4717,320400.0
2012-07-16 12:00:00,29.52,29.56,29.46,29.47,188000.0,24.4717,24.5048,24.4219,24.4302,188000.0
2012-07-16 12:30:00,29.47,29.49,29.36,29.43,711200.0,24.4302,24.4468,24.339,24.3971,711200.0
2012-07-16 13:00:00,29.43,29.45,29.4,29.43,129400.0,24.3971,24.4136,24.3722,24.3971,129400.0
2012-07-16 13:30:00,29.43,29.48,29.42,29.45,116800.0,24.3971,24.4385,24.3888,24.4136,116800.0
2012-07-16 14:00:00,29.45,29.5,29.45,29.5,212400.0,24.4136,24.4551,24.4136,24.4551,212400.0
2012-07-16 14:30:00,29.5,29.51,29.43,29.47,375200.0,24.4551,24.4634,24.3971,24.4302,375200.0
2012-07-16 15:00:00,29.48,29.5,29.45,29.48,250600.0,24.4385,24.4551,24.4136,24.4385,250600.0
2012-07-16 15:30:00,29.47,29.48,29.37,29.43,911800.0,24.4302,24.4385,24.3473,24.3971,911800.0
2012-07-17 09:30:00,29.57,29.76,29.43,29.52,1515800.0,24.5131,24.6706,24.3971,24.4717,1515800.0
2012-07-17 10:00:00,29.52,29.52,29.33,29.43,745600.0,24.4717,24.4717,24.3142,24.3971,745600.0
2012-07-17 10:30:00,29.43,29.45,29.24,29.31,934400.0,24.3971,24.4136,24.2396,24.2976,934400.0
2012-07-17 11:00:00,29.31,29.42,29.27,29.34,281400.0,24.2976,24.3888,24.2644,24.3225,281400.0
2012-07-17 11:30:00,29.35,29.57,29.34,29.57,237000.0,24.3307,24.5131,24.3225,24.5131,237000.0
2012-07-17 12:00:00,29.57,29.65,29.56,29.61,218400.0,24.5131,24.5794,24.5048,24.5463,218400.0
2012-07-17 12:30:00,29.61,29.64,29.54,29.54,368200.0,24.5463,24.5712,24.4883,24.4883,368200.0
2012-07-17 13:00:00,29.53,29.68,29.53,29.66,150200.0,24.48,24.6043,24.48,24.5877,150200.0
2012-07-17 13:30:00,29.67,29.72,29.63,29.63,238200.0,24.596,24.6375,24.5629,24.5629,238200.0
2012-07-17 14:00:00,29.63,29.65,29.57,29.6,839400.0,24.5629,24.5794,24.5131,24.538,839400.0
2012-07-17 14:30:00,29.62,29.65,29.59,29.61,269200.0,24.5546,24.5794,24.5297,24.5463,269200.0
2012-07-17 15:00:00,29.62,29.63,29.55,29.55,130600.0,24.5546,24.5629,24.4965,24.4965,130600.0
2012-07-17 15:30:00,29.55,29.58,29.48,29.53,1762600.0,24.4965,24.5214,24.4385,24.48,1762600.0
2012-07-18 09:30:00,29.45,29.68,29.38,29.63,736600.0,24.4136,24.6043,24.3556,24.5629,736600.0
2012-07-18 10:00:00,29.63,29.73,29.61,29.67,431800.0,24.5629,24.6458,24.5463,24.596,431800.0
2012-07-18 10:30:00,29.67,29.74,29.63,29.72,251600.0,24.596,24.6541,24.5629,24.6375,251600.0
2012-07-18 11:00:00,29.72,29.76,29.7,29.75,281800.0,24.6375,24.6706,24.6209,24.6623,281800.0
2012-07-18 11:30:00,29.76,29.97,29.75,29.97,1258400.0,24.6706,24.8447,24.6623,24.8447,1258400.0
2012-07-18 12:00:00,29.97,29.99,29.88,29.9,293600.0,24.8447,24.8613,24.7701,24.7867,293600.0
2012-07-18 12:30:00,29.9,29.94,29.88,29.94,323800.0,24.7867,24.8198,24.7701,24.8198,323800.0
2012-07-18 13:00:00,29.94,29.96,29.91,29.91,70200.0,24.8198,24.8364,24.795,24.795,70200.0
2012-07-18 13:30:00,29.9,29.92,29.86,29.87,162000.0,24.7867,24.8033,24.7535,24.7618,162000.0
2012-07-18 14:00:00,29.88,29.92,29.86,29.9,192200.0,24.7701,24.8033,24.7535,24.7867,192200.0
2012-07-18 14:30:00,29.9,29.9,29.78,29.81,239200.0,24.7867,24.7867,24.6872,24.7121,239200.0
2012-07-18 15:00:00,29.81,29.88,29.79,29.85,182400.0,24.7121,24.7701,24.6955,24.7452,182400.0
2012-07-18 15:30:00,29.85,29.87,29.75,29.78,1775400.0,24.7452,24.7618,24.6623,24.6872,1775400.0
2012-07-19 09:30:00,29.97,30.04,29.87,30.01,507000.0,24.8447,24.9027,24.7618,24.8779,507000.0
2012-07-19 10:00:00,29.99,29.99,29.75,29.86,480000.0,24.8613,24.8613,24.6623,24.7535,480000.0
2012-07-19 10:30:00,29.86,29.93,29.79,29.89,134400.0,24.7535,24.8116,24.6955,24.7784,134400.0
2012-07-19 11:00:00,29.89,30.0,29.89,30.0,324800.0,24.7784,24.8696,24.7784,24.8696,324800.0
2012-07-19 11:30:00,30.0,30.04,29.97,29.97,223000.0,24.8696,24.9027,24.8447,24.8447,223000.0
2012-07-19 12:00:00,29.98,30.07,29.96,30.04,398600.0,24.853,24.9276,24.8364,24.9027,398600.0
2012-07-19 12:30:00,30.05,30.08,29.98,29.98,200200.0,24.911,24.9359,24.853,24.853,200200.0
2012-07-19 13:00:00,29.99,30.09,29.98,30.03,161400.0,24.8613,24.9442,24.853,24.8945,161400.0
2012-07-19 13:30:00,30.03,30.05,29.86,29.88,276800.0,24.8945,24.911,24.7535,24.7701,276800.0
2012-07-19 14:00:00,29.9,29.95,29.88,29.91,77800.0,24.7867,24.8281,24.7701,24.795,77800.0
2012-07-19 14:30:00,29.91,30.0,29.89,29.95,99800.0,24.795,24.8696,24.7784,24.8281,99800.0
2012-07-19 15:00:00,29.95,29.99,29.89,29.97,270000.0,24.8281,24.8613,24.7784,24.8447,270000.0
2012-07-19 15:30:00,29.97,30.0,29.93,29.93,722400.0,24.8447,24.8696,24.8116,24.8116,722400.0
2012-07-20 09:30:00,29.79,29.79,29.41,29.5,1526000.0,24.6955,24.6955,24.3805,24.4551,1526000.0
2012-07-20 10:00:00,29.49,29.63,29.47,29.62,547600.0,24.4468,24.5629,24.4302,24.5546,547600.0
2012-07-20 10:30:00,29.62,29.63,29.49,29.59,425200.0,24.5546,24.5629,24.4468,24.5297,425200.0
2012-07-20 11:00:00,29.59,29.64,29.52,29.55,519800.0,24.5297,24.5712,24.4717,24.4965,519800.0
2012-07-20 11:30:00,29.55,29.58,29.48,29.54,367600.0,24.4965,24.5214,24.4385,24.4883,367600.0
2012-07-20 12:00:00,29.54,29.56,29.48,29.5,154000.0,24.4883,24.5048,24.4385,24.4551,154000.0
2012-07-20 12:30:00,29.48,29.54,29.46,29.53,270000.0,24.4385,24.4883,24.4219,24.48,270000.0
2012-07-20 13:00:00,29.53,29.55,29.48,29.5,175600.0,24.48,24.4965,24.4385,24.4551,175600.0
2012-07-20 13:30:00,29.5,29.55,29.49,29.54,237600.0,24.4551,24.4965,24.4468,24.4883,237600.0
2012-07-20 14:00:00,29.54,29.56,29.52,29.52,212200.0,24.4883,24.5048,24.4717,24.4717,212200.0
2012-07-20 14:30:00,29.52,29.54,29.49,29.51,209600.0,24.4717,24.4883,24.4468,24.4634,209600.0
2012-07-20 15:00:00,29.5,29.53,29.48,29.5,340600.0,24.4551,24.48,24.4385,24.4551,340600.0
2012-07-20 15:30:00,29.5,29.54,29.48,29.5,1372000.0,24.4551,24.4883,24.4385,24.4551,1372000.0
2012-07-23 09:30:00,29.03,29.03,28.83,28.88,1112400.0,24.0655,24.0655,23.8997,23.9411,1112400.0
2012-07-23 10:00:00,28.88,28.93,28.87,28.91,818200.0,23.9411,23.9826,23.9328,23.966,818200.0
2012-07-23 10:30:00,28.91,29.07,28.88,29.07,1252400.0,23.966,24.0986,23.9411,24.0986,1252400.0
2012-07-23 11:00:00,29.07,29.13,29.06,29.11,356200.0,24.0986,24.1484,24.0903,24.1318,356200.0
2012-07-23 11:30:00,29.12,29.13,29.0,29.08,173600.0,24.1401,24.1484,24.0406,24.1069,173600.0
2012-07-23 12:00:00,29.08,29.11,29.03,29.11,118800.0,24.1069,24.1318,24.0655,24.1318,118800.0
2012-07-23 12:30:00,29.1,29.16,29.06,29.15,508400.0,24.1235,24.1732,24.0903,24.1649,508400.0
2012-07-23 13:00:00,29.15,29.15,29.08,29.08,794200.0,24.1649,24.1649,24.1069,24.1069,794200.0
2012-07-23 13:30:00,29.08,29.14,29.07,29.13,364400.0,24.1069,24.1567,24.0986,24.1484,364400.0
2012-07-23 14:00:00,29.13,29.18,29.13,29.18,579400.0,24.1484,24.1898,24.1484,24.1898,579400.0
2012-07-23 14:30:00,29.17,29.18,29.13,29.14,239400.0,24.1815,24.1898,24.1484,24.1567,239400.0
2012-07-23 15:00:00,29.13,29.25,29.08,29.25,818200.0,24.1484,24.2478,24.1069,24.2478,818200.0
2012-07-23 15:30:00,29.25,29.35,29.18,29.19,2625800.0,24.2478,24.3307,24.1898,24.1981,2625800.0
2012-07-24 09:30:00,29.23,29.28,29.0,29.11,858200.0,24.2313,24.2727,24.0406,24.1318,858200.0
2012-07-24 10:00:00,29.11,29.13,28.95,29.0,1216200.0,24.1318,24.1484,23.9992,24.0406,1216200.0
2012-07-24 10:30:00,29.0,29.16,28.99,29.15,1980600.0,24.0406,24.1732,24.0323,24.1649,1980600.0
2012-07-24 11:00:00,29.15,29.17,29.07,29.09,378000.0,24.1649,24.1815,24.0986,24.1152,378000.0
2012-07-24 11:30:00,29.09,29.13,28.95,28.98,588200.0,24.1152,24.1484,23.9992,24.024,588200.0
2012-07-24 12:00:00,28.97,28.97,28.78,28.81,574600.0,24.0157,24.0157,23.8582,23.8831,574600.0
2012-07-24 12:30:00,28.81,28.9,28.78,28.89,520800.0,23.8831,23.9577,23.8582,23.9494,520800.0
2012-07-24 13:00:00,28.89,28.89,28.82,28.84,352200.0,23.9494,23.9494,23.8914,23.908,352200.0
2012-07-24 13:30:00,28.84,28.93,28.81,28.9,520800.0,23.908,23.9826,23.8831,23.9577,520800.0
2012-07-24 14:00:00,28.9,28.9,28.79,28.8,257800.0,23.9577,23.9577,23.8665,23.8748,257800.0
2012-07-24 14:30:00,28.8,28.85,28.76,28.81,396200.0,23.8748,23.9163,23.8416,23.8831,396200.0
2012-07-24 15:00:00,28.8,28.88,28.74,28.88,597400.0,23.8748,23.9411,23.8251,23.9411,597400.0
2012-07-24 15:30:00,28.88,28.95,28.8,28.92,1201400.0,23.9411,23.9992,23.8748,23.9743,1201400.0
2012-07-25 09:30:00,28.86,28.97,28.77,28.81,972800.0,23.9245,24.0157,23.8499,23.8831,972800.0
2012-07-25 10:00:00,28.81,28.83,28.7,28.8,530600.0,23.8831,23.8997,23.7919,23.8748,530600.0
2012-07-25 10:30:00,28.8,28.83,28.65,28.67,569600.0,23.8748,23.8997,23.7505,23.767,569600.0
2012-07-25 11:00:00,28.68,28.75,28.67,28.7,235200.0,23.7753,23.8334,23.767,23.7919,235200.0
2012-07-25 11:30:00,28.68,28.71,28.63,28.64,180800.0,23.7753,23.8002,23.7339,23.7422,180800.0
2012-07-25 12:00:00,28.64,28.68,28.61,28.63,102600.0,23.7422,23.7753,23.7173,23.7339,102600.0
2012-07-25 12:30:00,28.63,28.69,28.63,28.64,166400.0,23.7339,23.7836,23.7339,23.7422,166400.0
2012-07-25 13:00:00,28.63,28.74,28.63,28.73,319800.0,23.7339,23.8251,23.7339,23.8168,319800.0
2012-07-25 13:30:00,28.73,28.84,28.72,28.81,718400.0,23.8168,23.908,23.8085,23.8831,718400.0
2012-07-25 14:00:00,28.81,28.86,28.77,28.86,300800.0,23.8831,23.9245,23.8499,23.9245,300800.0
2012-07-25 14:30:00,28.86,28.93,28.83,28.83,824400.0,23.9245,23.9826,23.8997,23.8997,824400.0
2012-07-25 15:00:00,28.82,28.83,28.68,28.72,333800.0,23.8914,23.8997,23.7753,23.8085,333800.0
2012-07-25 15:30:00,28.72,28.72,28.65,28.71,983400.0,23.8085,23.8085,23.7505,23.8002,983400.0
2012-07-26 09:30:00,29.23,29.36,29.11,29.12,899800.0,24.2313,24.339,24.1318,24.1401,899800.0
2012-07-26 10:00:00,29.12,29.17,29.04,29.06,683200.0,24.1401,24.1815,24.0738,24.0903,683200.0
2012-07-26 10:30:00,29.06,29.08,28.85,28.89,334000.0,24.0903,24.1069,23.9163,23.9494,334000.0
2012-07-26 11:00:00,28.9,28.95,28.84,28.91,422800.0,23.9577,23.9992,23.908,23.966,422800.0
2012-07-26 11:30:00,28.91,28.95,28.79,28.82,223600.0,23.966,23.9992,23.8665,23.8914,223600.0
2012-07-26 12:00:00,28.82,28.91,28.8,28.9,137200.0,23.8914,23.966,23.8748,23.9577,137200.0
2012-07-26 12:30:00,28.9,28.95,28.86,28.95,147600.0,23.9577,23.9992,23.9245,23.9992,147600.0
2012-07-26 13:00:00,28.95,29.06,28.93,29.05,270600.0,23.9992,24.0903,23.9826,24.0821,270600.0
2012-07-26 13:30:00,29.05,29.07,28.96,28.98,196600.0,24.0821,24.0986,24.0074,24.024,196600.0
2012-07-26 14:00:00,28.99,29.03,28.98,29.0,198000.0,24.0323,24.0655,24.024,24.0406,198000.0
2012-07-26 14:30:00,29.0,29.11,28.99,29.05,260800.0,24.0406,24.1318,24.0323,24.0821,260800.0
2012-07-26 15:00:00,29.06,29.07,29.02,29.07,226400.0,24.0903,24.0986,24.0572,24.0986,226400.0
2012-07-26 15:30:00,29.07,29.18,29.04,29.11,1841400.0,24.0986,24.1898,24.0738,24.1318,1841400.0
2012-07-27 09:30:00,29.32,29.57,29.32,29.55,1678600.0,24.3059,24.5131,24.3059,24.4965,1678600.0
2012-07-27 10:00:00,29.56,29.68,29.55,29.61,1211200.0,24.5048,24.6043,24.4965,24.5463,1211200.0
2012-07-27 10:30:00,29.61,29.77,29.59,29.75,720800.0,24.5463,24.6789,24.5297,24.6623,720800.0
2012-07-27 11:00:00,29.76,29.78,29.72,29.72,474200.0,24.6706,24.6872,24.6375,24.6375,474200.0
2012-07-27 11:30:00,29.72,29.77,29.7,29.71,732000.0,24.6375,24.6789,24.6209,24.6292,732000.0
2012-07-27 12:00:00,29.71,29.71,29.63,29.69,647800.0,24.6292,24.6292,24.5629,24.6126,647800.0
2012-07-27 12:30:00,29.7,29.72,29.67,29.69,233400.0,24.6209,24.6375,24.596,24.6126,233400.0
2012-07-27 13:00:00,29.7,29.82,29.67,29.82,325200.0,24.6209,24.7204,24.596,24.7204,325200.0
2012-07-27 13:30:00,29.82,29.96,29.82,29.89,996600.0,24.7204,24.8364,24.7204,24.7784,996600.0
2012-07-27 14:00:00,29.88,29.93,29.8,29.82,656600.0,24.7701,24.8116,24.7038,24.7204,656600.0
2012-07-27 14:30:00,29.82,29.88,29.82,29.85,457400.0,24.7204,24.7701,24.7204,24.7452,457400.0
2012-07-27 15:00:00,29.85,29.92,29.84,29.91,694000.0,24.7452,24.8033,24.737,24.795,694000.0
2012-07-27 15:30:00,29.91,29.92,29.75,29.78,2080800.0,24.795,24.8033,24.6623,24.6872,2080800.0
2012-07-30 09:30:00,29.78,29.93,29.78,29.93,556800.0,24.6872,24.8116,24.6872,24.8116,556800.0
2012-07-30 10:00:00,29.93,29.94,29.81,29.91,393400.0,24.8116,24.8198,24.7121,24.795,393400.0
2012-07-30 10:30:00,29.91,29.91,29.72,29.73,485600.0,24.795,24.795,24.6375,24.6458,485600.0
2012-07-30 11:00:00,29.73,29.77,29.61,29.64,260000.0,24.6458,24.6789,24.5463,24.5712,260000.0
2012-07-30 11:30:00,29.64,29.66,29.59,29.65,251200.0,24.5712,24.5877,24.5297,24.5794,251200.0
2012-07-30 12:00:00,29.65,29.69,29.61,29.68,246800.0,24.5794,24.6126,24.5463,24.6043,246800.0
2012-07-30 12:30:00,29.68,29.79,29.67,29.74,184800.0,24.6043,24.6955,24.596,24.6541,184800.0
2012-07-30 13:00:00,29.75,29.82,29.72,29.78,136800.0,24.6623,24.7204,24.6375,24.6872,136800.0
2012-07-30 13:30:00,29.77,29.86,29.75,29.76,182800.0,24.6789,24.7535,24.6623,24.6706,182800.0
2012-07-30 14:00:00,29.76,29.83,29.7,29.72,158600.0,24.6706,24.7287,24.6209,24.6375,158600.0
2012-07-30 14:30:00,29.72,29.73,29.68,29.72,1296000.0,24.6375,24.6458,24.6043,24.6375,1296000.0
2012-07-30 15:00:00,29.73,29.77,29.68,29.75,302400.0,24.6458,24.6789,24.6043,24.6623,302400.0
2012-07-30 15:30:00,29.76,29.79,29.72,29.75,747000.0,24.6706,24.6955,24.6375,24.6623,747000.0
2012-07-31 09:30:00,29.6,29.7,29.43,29.69,1126600.0,24.538,24.6209,24.3971,24.6126,1126600.0
2012-07-31 10:00:00,29.69,29.83,29.53,29.67,930600.0,24.6126,24.7287,24.48,24.596,930600.0
2012-07-31 10:30:00,29.67,29.75,29.6,29.64,503200.0,24.596,24.6623,24.538,24.5712,503200.0
2012-07-31 11:00:00,29.66,29.75,29.63,29.73,232200.0,24.5877,24.6623,24.5629,24.6458,232200.0
2012-07-31 11:30:00,29.73,29.75,29.67,29.75,113800.0,24.6458,24.6623,24.596,24.6623,113800.0
2012-07-31 12:00:00,29.74,29.74,29.61,29.68,162200.0,24.6541,24.6541,24.5463,24.6043,162200.0
2012-07-31 12:30:00,29.68,29.69,29.55,29.57,203400.0,24.6043,24.6126,24.4965,24.5131,203400.0
2012-07-31 13:00:00,29.56,29.73,29.54,29.73,397200.0,24.5048,24.6458,24.4883,24.6458,397200.0
2012-07-31 13:30:00,29.72,29.72,29.63,29.64,198200.0,24.6375,24.6375,24.5629,24.5712,198200.0
2012-07-31 14:00:00,29.64,29.71,29.63,29.69,201400.0,24.5712,24.6292,24.5629,24.6126,201400.0
2012-07-31 14:30:00,29.69,29.73,29.63,29.64,230200.0,24.6126,24.6458,24.5629,24.5712,230200.0
2012-07-31 15:00:00,29.63,29.66,29.6,29.65,274400.0,24.5629,24.5877,24.538,24.5794,274400.0
2012-07-31 15:30:00,29.65,29.65,29.55,29.57,999800.0,24.5794,24.5794,24.4965,24.5131,999800.0
2012-08-01 09:30:00,29.72,29.78,29.5,29.61,805800.0,24.6375,24.6872,24.4551,24.5463,805800.0
2012-08-01 10:00:00,29.58,29.59,29.37,29.48,865200.0,24.5214,24.5297,24.3473,24.4385,865200.0
2012-08-01 10:30:00,29.48,29.58,29.47,29.56,388400.0,24.4385,24.5214,24.4302,24.5048,388400.0
2012-08-01 11:00:00,29.56,29.57,29.45,29.49,195800.0,24.5048,24.5131,24.4136,24.4468,195800.0
2012-08-01 11:30:00,29.49,29.52,29.46,29.48,59800.0,24.4468,24.4717,24.4219,24.4385,59800.0
2012-08-01 12:00:00,29.47,29.49,29.42,29.48,354000.0,24.4302,24.4468,24.3888,24.4385,354000.0
2012-08-01 12:30:00,29.48,29.5,29.44,29.49,202200.0,24.4385,24.4551,24.4054,24.4468,202200.0
2012-08-01 13:00:00,29.49,29.54,29.41,29.42,191200.0,24.4468,24.4883,24.3805,24.3888,191200.0
2012-08-01 13:30:00,29.42,29.45,29.4,29.4,201200.0,24.3888,24.4136,24.3722,24.3722,201200.0
2012-08-01 14:00:00,29.39,29.41,29.21,29.41,603200.0,24.3639,24.3805,24.2147,24.3805,603200.0
2012-08-01 14:30:00,29.4,29.41,29.27,29.3,681400.0,24.3722,24.3805,24.2644,24.2893,681400.0
2012-08-01 15:00:00,29.31,29.43,29.29,29.42,670000.0,24.2976,24.3971,24.281,24.3888,670000.0
2012-08-01 15:30:00,29.42,29.43,29.21,29.24,1608800.0,24.3888,24.3971,24.2147,24.2396,1608800.0
2012-08-02 09:30:00,28.86,29.38,28.73,29.33,2094400.0,23.9245,24.3556,23.8168,24.3142,2094400.0
2012-08-02 10:00:00,29.33,29.38,29.23,29.27,647000.0,24.3142,24.3556,24.2313,24.2644,647000.0
2012-08-02 10:30:00,29.27,29.28,29.11,29.14,1007800.0,24.2644,24.2727,24.1318,24.1567,1007800.0
2012-08-02 11:00:00,29.14,29.15,28.9,28.99,1104200.0,24.1567,24.1649,23.9577,24.0323,1104200.0
2012-08-02 11:30:00,28.99,28.99,28.79,28.91,895400.0,24.0323,24.0323,23.8665,23.966,895400.0
2012-08-02 12:00:00,28.92,28.99,28.9,28.95,625000.0,23.9743,24.0323,23.9577,23.9992,625000.0
2012-08-02 12:30:00,28.94,28.94,28.81,28.88,636400.0,23.9909,23.9909,23.8831,23.9411,636400.0
2012-08-02 13:00:00,28.88,28.93,28.84,28.88,386800.0,23.9411,23.9826,23.908,23.9411,386800.0
2012-08-02 13:30:00,28.87,28.96,28.84,28.86,466200.0,23.9328,24.0074,23.908,23.9245,466200.0
2012-08-02 14:00:00,28.85,28.91,28.8,28.89,247600.0,23.9163,23.966,23.8748,23.9494,247600.0
2012-08-02 14:30:00,28.88,28.99,28.87,28.93,382200.0,23.9411,24.0323,23.9328,23.9826,382200.0
2012-08-02 15:00:00,28.94,29.05,28.94,29.02,849600.0,23.9909,24.0821,23.9909,24.0572,849600.0
2012-08-02 15:30:00,29.02,29.06,28.97,29.02,1442200.0,24.0572,24.0903,24.0157,24.0572,1442200.0
2012-08-03 09:30:00,29.51,29.7,29.48,29.66,980400.0,24.4634,24.6209,24.4385,24.5877,980400.0
2012-08-03 10:00:00,29.66,29.71,29.6,29.7,579000.0,24.5877,24.6292,24.538,24.6209,579000.0
2012-08-03 10:30:00,29.7,29.72,29.59,29.62,815200.0,24.6209,24.6375,24.5297,24.5546,815200.0
2012-08-03 11:00:00,29.61,29.72,29.6,29.71,365200.0,24.5463,24.6375,24.538,24.6292,365200.0
2012-08-03 11:30:00,29.71,29.75,29.66,29.75,304600.0,24.6292,24.6623,24.5877,24.6623,304600.0
2012-08-03 12:00:00,29.75,29.76,29.68,29.73,205200.0,24.6623,24.6706,24.6043,24.6458,205200.0
2012-08-03 12:30:00,29.73,29.75,29.7,29.72,181200.0,24.6458,24.6623,24.6209,24.6375,181200.0
2012-08-03 13:00:00,29.72,29.73,29.69,29.7,118000.0,24.6375,24.6458,24.6126,24.6209,118000.0
2012-08-03 13:30:00,29.7,29.72,29.67,29.68,150600.0,24.6209,24.6375,24.596,24.6043,150600.0
2012-08-03 14:00:00,29.68,29.76,29.68,29.74,170200.0,24.6043,24.6706,24.6043,24.6541,170200.0
2012-08-03 14:30:00,29.74,29.74,29.67,29.68,271000.0,24.6541,24.6541,24.596,24.6043,271000.0
2012-08-03 15:00:00,29.68,29.72,29.67,29.67,158600.0,24.6043,24.6375,24.596,24.596,158600.0
2012-08-03 15:30:00,29.68,29.68,29.61,29.68,1378600.0,24.6043,24.6043,24.5463,24.6043,1378600.0
2012-08-06 09:30:00,29.9,29.99,29.78,29.93,816600.0,24.7867,24.8613,24.6872,24.8116,816600.0
2012-08-06 10:00:00,29.93,30.05,29.93,29.95,424400.0,24.8116,24.911,24.8116,24.8281,424400.0
2012-08-06 10:30:00,29.97,30.0,29.91,29.91,260000.0,24.8447,24.8696,24.795,24.795,260000.0
2012-08-06 11:00:00,29.91,29.99,29.9,29.92,269800.0,24.795,24.8613,24.7867,24.8033,269800.0
2012-08-06 11:30:00,29.91,29.97,29.9,29.96,176400.0,24.795,24.8447,24.7867,24.8364,176400.0
2012-08-06 12:00:00,29.96,29.99,29.93,29.99,192200.0,24.8364,24.8613,24.8116,24.8613,192200.0
2012-08-06 12:30:00,29.98,30.03,29.98,30.02,264200.0,24.853,24.8945,24.853,24.8862,264200.0
2012-08-06 13:00:00,30.01,30.01,29.95,29.99,161400.0,24.8779,24.8779,24.8281,24.8613,161400.0
2012-08-06 13:30:00,29.99,29.99,29.93,29.93,268200.0,24.8613,24.8613,24.8116,24.8116,268200.0
2012-08-06 14:00:00,29.93,29.97,29.93,29.95,298000.0,24.8116,24.8447,24.8116,24.8281,298000.0
2012-08-06 14:30:00,29.94,29.96,29.92,29.93,295000.0,24.8198,24.8364,24.8033,24.8116,295000.0
2012-08-06 15:00:00,29.93,29.95,29.9,29.95,255600.0,24.8116,24.8281,24.7867,24.8281,255600.0
2012-08-06 15:30:00,29.95,29.96,29.86,29.88,1441600.0,24.8281,24.8364,24.7535,24.7701,1441600.0
2012-08-07 09:30:00,30.03,30.28,30.02,30.28,1094400.0,24.8945,25.1017,24.8862,25.1017,1094400.0
2012-08-07 10:00:00,30.27,30.38,30.23,30.36,1234800.0,25.0934,25.1846,25.0603,25.168,1234800.0
2012-08-07 10:30:00,30.36,30.39,30.32,30.36,1083800.0,25.168,25.1929,25.1349,25.168,1083800.0
2012-08-07 11:00:00,30.36,30.38,30.3,30.32,1368600.0,25.168,25.1846,25.1183,25.1349,1368600.0
2012-08-07 11:30:00,30.32,30.4,30.31,30.4,704400.0,25.1349,25.2012,25.1266,25.2012,704400.0
2012-08-07 12:00:00,30.4,30.42,30.37,30.39,380600.0,25.2012,25.2178,25.1763,25.1929,380600.0
2012-08-07 12:30:00,30.39,30.43,30.39,30.41,357000.0,25.1929,25.2261,25.1929,25.2095,357000.0
2012-08-07 13:00:00,30.4,30.4,30.36,30.39,174600.0,25.2012,25.2012,25.168,25.1929,174600.0
2012-08-07 13:30:00,30.39,30.42,30.37,30.37,195800.0,25.1929,25.2178,25.1763,25.1763,195800.0
2012-08-07 14:00:00,30.38,30.38,30.33,30.33,164400.0,25.1846,25.1846,25.1432,25.1432,164400.0
2012-08-07 14:30:00,30.34,30.39,30.33,30.36,379800.0,25.1514,25.1929,25.1432,25.168,379800.0
2012-08-07 15:00:00,30.36,30.4,30.35,30.39,1445000.0,25.168,25.2012,25.1597,25.1929,1445000.0
2012-08-07 15:30:00,30.39,30.39,30.25,30.25,1536400.0,25.1929,25.1929,25.0768,25.0768,1536400.0
2012-08-08 09:30:00,30.15,30.28,30.07,30.25,772400.0,24.9939,25.1017,24.9276,25.0768,772400.0
2012-08-08 10:00:00,30.25,30.35,30.1,30.31,294000.0,25.0768,25.1597,24.9525,25.1266,294000.0
2012-08-08 10:30:00,30.31,30.31,30.23,30.25,181200.0,25.1266,25.1266,25.0603,25.0768,181200.0
2012-08-08 11:00:00,30.24,30.37,30.21,30.37,338200.0,25.0685,25.1763,25.0437,25.1763,338200.0
2012-08-08 11:30:00,30.37,30.4,30.32,30.32,163200.0,25.1763,25.2012,25.1349,25.1349,163200.0
2012-08-08 12:00:00,30.31,30.36,30.3,30.32,130800.0,25.1266,25.168,25.1183,25.1349,130800.0
2012-08-08 12:30:00,30.33,30.34,30.26,30.32,192000.0,25.1432,25.1514,25.0851,25.1349,192000.0
2012-08-08 13:00:00,30.32,30.34,30.28,30.34,138200.0,25.1349,25.1514,25.1017,25.1514,138200.0
2012-08-08 13:30:00,30.34,30.38,30.33,30.36,185800.0,25.1514,25.1846,25.1432,25.168,185800.0
2012-08-08 14:00:00,30.36,30.37,30.29,30.3,416200.0,25.168,25.1763,25.11,25.1183,416200.0
2012-08-08 14:30:00,30.3,30.32,30.25,30.28,293800.0,25.1183,25.1349,25.0768,25.1017,293800.0
2012-08-08 15:00:00,30.27,30.32,30.27,30.3,314800.0,25.0934,25.1349,25.0934,25.1183,314800.0
2012-08-08 15:30:00,30.29,30.33,30.25,30.29,693000.0,25.11,25.1432,25.0768,25.11,693000.0
2012-08-09 09:30:00,30.27,30.33,30.22,30.23,278000.0,25.0934,25.1432,25.052,25.0603,278000.0
2012-08-09 10:00:00,30.23,30.24,30.17,30.2,657400.0,25.0603,25.0685,25.0105,25.0354,657400.0
2012-08-09 10:30:00,30.2,30.3,30.18,30.27,383000.0,25.0354,25.1183,25.0188,25.0934,383000.0
2012-08-09 11:00:00,30.27,30.27,30.23,30.25,66000.0,25.0934,25.0934,25.0603,25.0768,66000.0
2012-08-09 11:30:00,30.25,30.27,30.16,30.2,385800.0,25.0768,25.0934,25.0022,25.0354,385800.0
2012-08-09 12:00:00,30.19,30.2,30.15,30.16,61600.0,25.0271,25.0354,24.9939,25.0022,61600.0
2012-08-09 12:30:00,30.15,30.24,30.15,30.24,214400.0,24.9939,25.0685,24.9939,25.0685,214400.0
2012-08-09 13:00:00,30.24,30.25,30.2,30.21,161800.0,25.0685,25.0768,25.0354,25.0437,161800.0
2012-08-09 13:30:00,30.22,30.23,30.21,30.23,68400.0,25.052,25.0603,25.0437,25.0603,68400.0
2012-08-09 14:00:00,30.23,30.24,30.18,30.24,77400.0,25.0603,25.0685,25.0188,25.0685,77400.0
2012-08-09 14:30:00,30.23,30.27,30.22,30.24,68600.0,25.0603,25.0934,25.052,25.0685,68600.0
2012-08-09 15:00:00,30.24,30.25,30.2,30.25,78600.0,25.0685,25.0768,25.0354,25.0768,78600.0
2012-08-09 15:30:00,30.25,30.25,30.15,30.2,592000.0,25.0768,25.0768,24.9939,25.0354,592000.0
2012-08-10 09:30:00,30.22,30.25,30.0,30.03,410400.0,25.052,25.0768,24.8696,24.8945,410400.0
2012-08-10 10:00:00,30.02,30.03,29.89,29.91,1151400.0,24.8862,24.8945,24.7784,24.795,1151400.0
2012-08-10 10:30:00,29.91,29.98,29.91,29.92,306200.0,24.795,24.853,24.795,24.8033,306200.0
2012-08-10 11:00:00,29.92,29.93,29.8,29.86,456800.0,24.8033,24.8116,24.7038,24.7535,456800.0
2012-08-10 11:30:00,29.86,29.91,29.83,29.91,592800.0,24.7535,24.795,24.7287,24.795,592800.0
2012-08-10 12:00:00,29.9,29.92,29.86,29.89,338000.0,24.7867,24.8033,24.7535,24.7784,338000.0
2012-08-10 12:30:00,29.88,29.91,29.85,29.9,360000.0,24.7701,24.795,24.7452,24.7867,360000.0
2012-08-10 13:00:00,29.89,29.9,29.84,29.88,125400.0,24.7784,24.7867,24.737,24.7701,125400.0
2012-08-10 13:30:00,29.86,29.97,29.86,29.96,404800.0,24.7535,24.8447,24.7535,24.8364,404800.0
2012-08-10 14:00:00,29.95,29.97,29.93,29.95,291800.0,24.8281,24.8447,24.8116,24.8281,291800.0
2012-08-10 14:30:00,29.96,30.0,29.93,29.96,303400.0,24.8364,24.8696,24.8116,24.8364,303400.0
2012-08-10 15:00:00,29.95,29.97,29.93,29.96,169200.0,24.8281,24.8447,24.8116,24.8364,169200.0
2012-08-10 15:30:00,29.97,30.04,29.94,30.04,1314400.0,24.8447,24.9027,24.8198,24.9027,1314400.0
2012-08-13 09:30:00,29.99,30.09,29.92,29.92,321000.0,24.8613,24.9442,24.8033,24.8033,321000.0
2012-08-13 10:00:00,29.92,29.95,29.8,29.81,398200.0,24.8033,24.8281,24.7038,24.7121,398200.0
2012-08-13 10:30:00,29.81,29.81,29.71,29.73,732000.0,24.7121,24.7121,24.6292,24.6458,732000.0
2012-08-13 11:00:00,29.73,29.73,29.67,29.7,265600.0,24.6458,24.6458,24.596,24.6209,265600.0
2012-08-13 11:30:00,29.7,29.78,29.7,29.77,125400.0,24.6209,24.6872,24.6209,24.6789,125400.0
2012-08-13 12:00:00,29.77,29.78,29.74,29.77,272600.0,24.6789,24.6872,24.6541,24.6789,272600.0
2012-08-13 12:30:00,29.75,29.84,29.75,29.84,224800.0,24.6623,24.737,24.6623,24.737,224800.0
2012-08-13 13:00:00,29.84,29.87,29.83,29.84,146800.0,24.737,24.7618,24.7287,24.737,146800.0
2012-08-13 13:30:00,29.84,29.9,29.83,29.89,134800.0,24.737,24.7867,24.7287,24.7784,134800.0
2012-08-13 14:00:00,29.89,29.94,29.88,29.92,197000.0,24.7784,24.8198,24.7701,24.8033,197000.0
2012-08-13 14:30:00,29.93,29.97,29.92,29.96,239000.0,24.8116,24.8447,24.8033,24.8364,239000.0
2012-08-13 15:00:00,29.95,29.96,29.92,29.93,235200.0,24.8281,24.8364,24.8033,24.8116,235200.0
2012-08-13 15:30:00,29.93,30.0,29.93,30.0,876800.0,24.8116,24.8696,24.8116,24.8696,876800.0
2012-08-14 09:30:00,30.16,30.3,30.08,30.18,2037200.0,25.0022,25.1183,24.9359,25.0188,2037200.0
2012-08-14 10:00:00,30.18,30.23,30.12,30.2,1953000.0,25.0188,25.0603,24.9691,25.0354,1953000.0
2012-08-14 10:30:00,30.2,30.21,30.16,30.19,236600.0,25.0354,25.0437,25.0022,25.0271,236600.0
2012-08-14 11:00:00,30.19,30.22,30.17,30.19,192800.0,25.0271,25.052,25.0105,25.0271,192800.0
2012-08-14 11:30:00,30.2,30.23,30.17,30.18,166400.0,25.0354,25.0603,25.0105,25.0188,166400.0
2012-08-14 12:00:00,30.18,30.2,30.12,30.15,296000.0,25.0188,25.0354,24.9691,24.9939,296000.0
2012-08-14 12:30:00,30.15,30.16,30.05,30.07,448000.0,24.9939,25.0022,24.911,24.9276,448000.0
2012-08-14 13:00:00,30.07,30.16,30.07,30.16,574400.0,24.9276,25.0022,24.9276,25.0022,574400.0
2012-08-14 13:30:00,30.16,30.18,30.09,30.1,207400.0,25.0022,25.0188,24.9442,24.9525,207400.0
2012-08-14 14:00:00,30.1,30.14,30.09,30.12,189000.0,24.9525,24.9856,24.9442,24.9691,189000.0
2012-08-14 14:30:00,30.14,30.15,30.09,30.13,162600.0,24.9856,24.9939,24.9442,24.9774,162600.0
2012-08-14 15:00:00,30.13,30.13,30.08,30.09,290000.0,24.9774,24.9774,24.9359,24.9442,290000.0
2012-08-14 15:30:00,30.09,30.09,29.97,30.06,1052000.0,24.9442,24.9442,24.8447,24.9193,1052000.0
2012-08-15 09:30:00,29.99,30.12,29.93,30.07,631400.0,24.8613,24.9691,24.8116,24.9276,631400.0
2012-08-15 10:00:00,30.08,30.21,30.08,30.13,493400.0,24.9359,25.0437,24.9359,24.9774,493400.0
2012-08-15 10:30:00,30.14,30.18,30.07,30.13,360800.0,24.9856,25.0188,24.9276,24.9774,360800.0
2012-08-15 11:00:00,30.13,30.17,30.13,30.13,212000.0,24.9774,25.0105,24.9774,24.9774,212000.0
2012-08-15 11:30:00,30.13,30.16,30.12,30.14,267200.0,24.9774,25.0022,24.9691,24.9856,267200.0
2012-08-15 12:00:00,30.14,30.2,30.14,30.19,290600.0,24.9856,25.0354,24.9856,25.0271,290600.0
2012-08-15 12:30:00,30.19,30.21,30.17,30.17,183200.0,25.0271,25.0437,25.0105,25.0105,183200.0
2012-08-15 13:00:00,30.17,30.18,30.13,30.13,171800.0,25.0105,25.0188,24.9774,24.9774,171800.0
2012-08-15 13:30:00,30.12,30.14,30.11,30.11,121200.0,24.9691,24.9856,24.9608,24.9608,121200.0
2012-08-15 14:00:00,30.09,30.13,30.06,30.11,656600.0,24.9442,24.9774,24.9193,24.9608,656600.0
2012-08-15 14:30:00,30.11,30.17,30.11,30.13,266800.0,24.9608,25.0105,24.9608,24.9774,266800.0
2012-08-15 15:00:00,30.14,30.16,30.11,30.13,198800.0,24.9856,25.0022,24.9608,24.9774,198800.0
2012-08-15 15:30:00,30.12,30.17,30.11,30.16,735000.0,24.9691,25.0105,24.9608,25.0022,735000.0
2012-08-16 09:30:00,30.2,30.25,30.1,30.12,448800.0,25.0354,25.0768,24.9525,24.9691,448800.0
2012-08-16 10:00:00,30.11,30.14,30.06,30.13,497600.0,24.9608,24.9856,24.9193,24.9774,497600.0
2012-08-16 10:30:00,30.13,30.21,30.13,30.15,425000.0,24.9774,25.0437,24.9774,24.9939,425000.0
2012-08-16 11:00:00,30.16,30.22,30.14,30.22,142000.0,25.0022,25.052,24.9856,25.052,142000.0
2012-08-16 11:30:00,30.22,30.33,30.21,30.29,535200.0,25.052,25.1432,25.0437,25.11,535200.0
2012-08-16 12:00:00,30.29,30.34,30.27,30.32,286400.0,25.11,25.1514,25.0934,25.1349,286400.0
2012-08-16 12:30:00,30.32,30.34,30.3,30.34,207000.0,25.1349,25.1514,25.1183,25.1514,207000.0
2012-08-16 13:00:00,30.33,30.36,30.33,30.33,163600.0,25.1432,25.168,25.1432,25.1432,163600.0
2012-08-16 13:30:00,30.33,30.36,30.31,30.35,259600.0,25.1432,25.168,25.1266,25.1597,259600.0
2012-08-16 14:00:00,30.34,30.47,30.34,30.45,2046200.0,25.1514,25.2592,25.1514,25.2426,2046200.0
2012-08-16 14:30:00,30.45,30.54,30.45,30.49,606600.0,25.2426,25.3172,25.2426,25.2758,606600.0
2012-08-16 15:00:00,30.49,30.54,30.46,30.52,393600.0,25.2758,25.3172,25.2509,25.3007,393600.0
2012-08-16 15:30:00,30.52,30.53,30.47,30.51,2898600.0,25.3007,25.309,25.2592,25.2924,2898600.0
2012-08-17 09:30:00,30.7,30.72,30.57,30.71,1342000.0,25.4499,25.4665,25.3421,25.4582,1342000.0
2012-08-17 10:00:00,30.71,30.74,30.62,30.68,1363400.0,25.4582,25.483,25.3836,25.4333,1363400.0
2012-08-17 10:30:00,30.68,30.73,30.67,30.72,911000.0,25.4333,25.4747,25.425,25.4665,911000.0
2012-08-17 11:00:00,30.72,30.75,30.68,30.71,1018400.0,25.4665,25.4913,25.4333,25.4582,1018400.0
2012-08-17 11:30:00,30.7,30.75,30.7,30.73,880400.0,25.4499,25.4913,25.4499,25.4747,880400.0
2012-08-17 12:00:00,30.73,30.75,30.68,30.73,478200.0,25.4747,25.4913,25.4333,25.4747,478200.0
2012-08-17 12:30:00,30.73,30.75,30.7,30.71,223000.0,25.4747,25.4913,25.4499,25.4582,223000.0
2012-08-17 13:00:00,30.71,30.73,30.7,30.73,207200.0,25.4582,25.4747,25.4499,25.4747,207200.0
2012-08-17 13:30:00,30.73,30.75,30.73,30.75,214200.0,25.4747,25.4913,25.4747,25.4913,214200.0
2012-08-17 14:00:00,30.74,30.79,30.73,30.78,174200.0,25.483,25.5245,25.4747,25.5162,174200.0
2012-08-17 14:30:00,30.78,30.79,30.77,30.79,99800.0,25.5162,25.5245,25.5079,25.5245,99800.0
2012-08-17 15:00:00,30.79,30.84,30.77,30.77,782200.0,25.5245,25.5659,25.5079,25.5079,782200.0
2012-08-17 15:30:00,30.77,30.77,30.68,30.74,2965400.0,25.5079,25.5079,25.4333,25.483,2965400.0
2012-08-20 09:30:00,30.65,30.75,30.48,30.48,1255000.0,25.4084,25.4913,25.2675,25.2675,1255000.0
2012-08-20 10:00:00,30.48,30.52,30.43,30.48,686200.0,25.2675,25.3007,25.2261,25.2675,686200.0
2012-08-20 10:30:00,30.47,30.52,30.41,30.5,670400.0,25.2592,25.3007,25.2095,25.2841,670400.0
2012-08-20 11:00:00,30.51,30.53,30.42,30.43,344400.0,25.2924,25.309,25.2178,25.2261,344400.0
2012-08-20 11:30:00,30.42,30.45,30.4,30.44,413600.0,25.2178,25.2426,25.2012,25.2343,413600.0
2012-08-20 12:00:00,30.43,30.48,30.42,30.47,310600.0,25.2261,25.2675,25.2178,25.2592,310600.0
2012-08-20 12:30:00,30.46,30.48,30.43,30.45,174600.0,25.2509,25.2675,25.2261,25.2426,174600.0
2012-08-20 13:00:00,30.45,30.48,30.43,30.47,152000.0,25.2426,25.2675,25.2261,25.2592,152000.0
2012-08-20 13:30:00,30.47,30.51,30.42,30.5,641000.0,25.2592,25.2924,25.2178,25.2841,641000.0
2012-08-20 14:00:00,30.5,30.56,30.48,30.55,749000.0,25.2841,25.3338,25.2675,25.3255,749000.0
2012-08-20 14:30:00,30.55,30.57,30.51,30.53,276200.0,25.3255,25.3421,25.2924,25.309,276200.0
2012-08-20 15:00:00,30.53,30.55,30.51,30.55,319600.0,25.309,25.3255,25.2924,25.3255,319600.0
2012-08-20 15:30:00,30.56,30.57,30.52,30.55,803800.0,25.3338,25.3421,25.3007,25.3255,803800.0
2012-08-21 09:30:00,30.65,30.84,30.61,30.69,976400.0,25.4084,25.5659,25.3753,25.4416,976400.0
2012-08-21 10:00:00,30.69,30.81,30.69,30.8,341400.0,25.4416,25.5411,25.4416,25.5328,341400.0
2012-08-21 10:30:00,30.81,30.88,30.78,30.78,726200.0,25.5411,25.5991,25.5162,25.5162,726200.0
2012-08-21 11:00:00,30.79,30.79,30.71,30.72,467200.0,25.5245,25.5245,25.4582,25.4665,467200.0
2012-08-21 11:30:00,30.74,30.78,30.71,30.73,940000.0,25.483,25.5162,25.4582,25.4747,940000.0
2012-08-21 12:00:00,30.73,30.75,30.68,30.7,463400.0,25.4747,25.4913,25.4333,25.4499,463400.0
2012-08-21 12:30:00,30.69,30.73,30.67,30.68,329000.0,25.4416,25.4747,25.425,25.4333,329000.0
2012-08-21 13:00:00,30.68,30.68,30.61,30.64,331800.0,25.4333,25.4333,25.3753,25.4001,331800.0
2012-08-21 13:30:00,30.63,30.64,30.55,30.6,256800.0,25.3918,25.4001,25.3255,25.367,256800.0
2012-08-21 14:00:00,30.6,30.66,30.6,30.64,169600.0,25.367,25.4167,25.367,25.4001,169600.0
2012-08-21 14:30:00,30.65,30.66,30.59,30.63,143600.0,25.4084,25.4167,25.3587,25.3918,143600.0
2012-08-21 15:00:00,30.63,30.63,30.52,30.54,349800.0,25.3918,25.3918,25.3007,25.3172,349800.0
2012-08-21 15:30:00,30.54,30.61,30.54,30.59,539200.0,25.3172,25.3753,25.3172,25.3587,539200.0
2012-08-22 09:30:00,30.49,30.72,30.49,30.61,812200.0,25.2758,25.4665,25.2758,25.3753,812200.0
2012-08-22 10:00:00,30.61,30.67,30.59,30.64,247600.0,25.3753,25.425,25.3587,25.4001,247600.0
2012-08-22 10:30:00,30.66,30.68,30.58,30.61,215000.0,25.4167,25.4333,25.3504,25.3753,215000.0
2012-08-22 11:00:00,30.59,30.62,30.56,30.57,257800.0,25.3587,25.3836,25.3338,25.3421,257800.0
2012-08-22 11:30:00,30.57,30.61,30.55,30.59,229000.0,25.3421,25.3753,25.3255,25.3587,229000.0
2012-08-22 12:00:00,30.61,30.62,30.55,30.57,85000.0,25.3753,25.3836,25.3255,25.3421,85000.0
2012-08-22 12:30:00,30.57,30.58,30.51,30.53,250600.0,25.3421,25.3504,25.2924,25.309,250600.0
2012-08-22 13:00:00,30.53,30.57,30.52,30.56,178800.0,25.309,25.3421,25.3007,25.3338,178800.0
2012-08-22 13:30:00,30.56,30.59,30.54,30.59,130200.0,25.3338,25.3587,25.3172,25.3587,130200.0
2012-08-22 14:00:00,30.59,30.68,30.53,30.57,710400.0,25.3587,25.4333,25.309,25.3421,710400.0
2012-08-22 14:30:00,30.58,30.65,30.56,30.63,300800.0,25.3504,25.4084,25.3338,25.3918,300800.0
2012-08-22 15:00:00,30.63,30.68,30.59,30.65,1554000.0,25.3918,25.4333,25.3587,25.4084,1554000.0
2012-08-22 15:30:00,30.65,30.67,30.61,30.61,753600.0,25.4084,25.425,25.3753,25.3753,753600.0
2012-08-23 09:30:00,30.48,30.48,30.26,30.28,693000.0,25.2675,25.2675,25.0851,25.1017,693000.0
2012-08-23 10:00:00,30.28,30.38,30.21,30.36,1214000.0,25.1017,25.1846,25.0437,25.168,1214000.0
2012-08-23 10:30:00,30.35,30.4,30.31,30.33,495000.0,25.1597,25.2012,25.1266,25.1432,495000.0
2012-08-23 11:00:00,30.33,30.38,30.25,30.36,412400.0,25.1432,25.1846,25.0768,25.168,412400.0
2012-08-23 11:30:00,30.36,30.38,30.25,30.28,1377200.0,25.168,25.1846,25.0768,25.1017,1377200.0
2012-08-23 12:00:00,30.28,30.29,30.19,30.24,520800.0,25.1017,25.11,25.0271,25.0685,520800.0
2012-08-23 12:30:00,30.24,30.3,30.23,30.24,299800.0,25.0685,25.1183,25.0603,25.0685,299800.0
2012-08-23 13:00:00,30.23,30.23,30.11,30.14,288400.0,25.0603,25.0603,24.9608,24.9856,288400.0
2012-08-23 13:30:00,30.13,30.2,30.13,30.18,294400.0,24.9774,25.0354,24.9774,25.0188,294400.0
2012-08-23 14:00:00,30.18,30.21,30.16,30.18,175400.0,25.0188,25.0437,25.0022,25.0188,175400.0
2012-08-23 14:30:00,30.18,30.25,30.18,30.22,192600.0,25.0188,25.0768,25.0188,25.052,192600.0
2012-08-23 15:00:00,30.22,30.29,30.21,30.25,218600.0,25.052,25.11,25.0437,25.0768,218600.0
2012-08-23 15:30:00,30.25,30.28,30.21,30.24,949000.0,25.0768,25.1017,25.0437,25.0685,949000.0
2012-08-24 09:30:00,30.14,30.24,30.11,30.14,233000.0,24.9856,25.0685,24.9608,24.9856,233000.0
2012-08-24 10:00:00,30.14,30.22,30.14,30.17,180400.0,24.9856,25.052,24.9856,25.0105,180400.0
2012-08-24 10:30:00,30.17,30.3,30.17,30.27,277200.0,25.0105,25.1183,25.0105,25.0934,277200.0
2012-08-24 11:00:00,30.28,30.39,30.24,30.32,822400.0,25.1017,25.1929,25.0685,25.1349,822400.0
2012-08-24 11:30:00,30.33,30.34,30.25,30.25,262400.0,25.1432,25.1514,25.0768,25.0768,262400.0
2012-08-24 12:00:00,30.26,30.31,30.25,30.31,123600.0,25.0851,25.1266,25.0768,25.1266,123600.0
2012-08-24 12:30:00,30.31,30.36,30.3,30.35,375400.0,25.1266,25.168,25.1183,25.1597,375400.0
2012-08-24 13:00:00,30.35,30.38,30.34,30.36,466200.0,25.1597,25.1846,25.1514,25.168,466200.0
2012-08-24 13:30:00,30.35,30.4,30.33,30.34,179800.0,25.1597,25.2012,25.1432,25.1514,179800.0
2012-08-24 14:00:00,30.34,30.36,30.31,30.33,145800.0,25.1514,25.168,25.1266,25.1432,145800.0
2012-08-24 14:30:00,30.33,30.34,30.31,30.32,199400.0,25.1432,25.1514,25.1266,25.1349,199400.0
2012-08-24 15:00:00,30.32,30.39,30.3,30.38,240000.0,25.1349,25.1929,25.1183,25.1846,240000.0
2012-08-24 15:30:00,30.38,30.43,30.33,30.36,905600.0,25.1846,25.2261,25.1432,25.168,905600.0
2012-08-27 09:30:00,30.47,30.55,30.35,30.39,1269800.0,25.2592,25.3255,25.1597,25.1929,1269800.0
2012-08-27 10:00:00,30.38,30.45,30.32,30.37,580800.0,25.1846,25.2426,25.1349,25.1763,580800.0
2012-08-27 10:30:00,30.38,30.39,30.33,30.38,192200.0,25.1846,25.1929,25.1432,25.1846,192200.0
2012-08-27 11:00:00,30.38,30.5,30.36,30.47,253600.0,25.1846,25.2841,25.168,25.2592,253600.0
2012-08-27 11:30:00,30.48,30.48,30.42,30.43,185200.0,25.2675,25.2675,25.2178,25.2261,185200.0
2012-08-27 12:00:00,30.42,30.45,30.38,30.4,264600.0,25.2178,25.2426,25.1846,25.2012,264600.0
2012-08-27 12:30:00,30.4,30.45,30.4,30.44,126600.0,25.2012,25.2426,25.2012,25.2343,126600.0
2012-08-27 13:00:00,30.43,30.45,30.42,30.44,132200.0,25.2261,25.2426,25.2178,25.2343,132200.0
2012-08-27 13:30:00,30.43,30.43,30.35,30.38,178600.0,25.2261,25.2261,25.1597,25.1846,178600.0
2012-08-27 14:00:00,30.38,30.42,30.36,30.42,128600.0,25.1846,25.2178,25.168,25.2178,128600.0
2012-08-27 14:30:00,30.41,30.46,30.41,30.43,252600.0,25.2095,25.2509,25.2095,25.2261,252600.0
2012-08-27 15:00:00,30.42,30.44,30.36,30.39,293800.0,25.2178,25.2343,25.168,25.1929,293800.0
2012-08-27 15:30:00,30.39,30.42,30.31,30.36,1438800.0,25.1929,25.2178,25.1266,25.168,1438800.0
2012-08-28 09:30:00,30.32,30.54,30.32,30.41,840400.0,25.1349,25.3172,25.1349,25.2095,840400.0
2012-08-28 10:00:00,30.41,30.5,30.32,30.49,663600.0,25.2095,25.2841,25.1349,25.2758,663600.0
2012-08-28 10:30:00,30.49,30.53,30.41,30.43,621200.0,25.2758,25.309,25.2095,25.2261,621200.0
2012-08-28 11:00:00,30.43,30.45,30.38,30.43,200200.0,25.2261,25.2426,25.1846,25.2261,200200.0
2012-08-28 11:30:00,30.43,30.5,30.42,30.5,299600.0,25.2261,25.2841,25.2178,25.2841,299600.0
2012-08-28 12:00:00,30.5,30.55,30.5,30.54,296600.0,25.2841,25.3255,25.2841,25.3172,296600.0
2012-08-28 12:30:00,30.54,30.56,30.51,30.56,286000.0,25.3172,25.3338,25.2924,25.3338,286000.0
2012-08-28 13:00:00,30.56,30.56,30.49,30.5,182400.0,25.3338,25.3338,25.2758,25.2841,182400.0
2012-08-28 13:30:00,30.5,30.54,30.49,30.52,207000.0,25.2841,25.3172,25.2758,25.3007,207000.0
2012-08-28 14:00:00,30.52,30.55,30.51,30.55,303600.0,25.3007,25.3255,25.2924,25.3255,303600.0
2012-08-28 14:30:00,30.55,30.57,30.53,30.54,493600.0,25.3255,25.3421,25.309,25.3172,493600.0
2012-08-28 15:00:00,30.55,30.57,30.5,30.53,327400.0,25.3255,25.3421,25.2841,25.309,327400.0
2012-08-28 15:30:00,30.52,30.55,30.49,30.52,1150000.0,25.3007,25.3255,25.2758,25.3007,1150000.0
2012-08-29 09:30:00,30.56,30.72,30.56,30.6,687600.0,25.3338,25.4665,25.3338,25.367,687600.0
2012-08-29 10:00:00,30.59,30.68,30.58,30.67,318000.0,25.3587,25.4333,25.3504,25.425,318000.0
2012-08-29 10:30:00,30.67,30.68,30.57,30.59,164400.0,25.425,25.4333,25.3421,25.3587,164400.0
2012-08-29 11:00:00,30.59,30.63,30.58,30.61,143200.0,25.3587,25.3918,25.3504,25.3753,143200.0
2012-08-29 11:30:00,30.61,30.68,30.61,30.64,176000.0,25.3753,25.4333,25.3753,25.4001,176000.0
2012-08-29 12:00:00,30.64,30.67,30.61,30.67,116600.0,25.4001,25.425,25.3753,25.425,116600.0
2012-08-29 12:30:00,30.67,30.71,30.66,30.68,158400.0,25.425,25.4582,25.4167,25.4333,158400.0
2012-08-29 13:00:00,30.68,30.74,30.68,30.71,178400.0,25.4333,25.483,25.4333,25.4582,178400.0
2012-08-29 13:30:00,30.7,30.74,30.68,30.71,179200.0,25.4499,25.483,25.4333,25.4582,179200.0
2012-08-29 14:00:00,30.71,30.73,30.68,30.72,144400.0,25.4582,25.4747,25.4333,25.4665,144400.0
2012-08-29 14:30:00,30.71,30.73,30.69,30.7,201000.0,25.4582,25.4747,25.4416,25.4499,201000.0
2012-08-29 15:00:00,30.7,30.73,30.68,30.73,368600.0,25.4499,25.4747,25.4333,25.4747,368600.0
2012-08-29 15:30:00,30.73,30.74,30.68,30.7,705000.0,25.4747,25.483,25.4333,25.4499,705000.0
2012-08-30 09:30:00,30.66,30.7,30.58,30.63,1024200.0,25.4167,25.4499,25.3504,25.3918,1024200.0
2012-08-30 10:00:00,30.63,30.64,30.55,30.55,824200.0,25.3918,25.4001,25.3255,25.3255,824200.0
2012-08-30 10:30:00,30.55,30.58,30.51,30.55,569400.0,25.3255,25.3504,25.2924,25.3255,569400.0
2012-08-30 11:00:00,30.56,30.64,30.55,30.63,206800.0,25.3338,25.4001,25.3255,25.3918,206800.0
2012-08-30 11:30:00,30.63,30.64,30.6,30.62,243600.0,25.3918,25.4001,25.367,25.3836,243600.0
2012-08-30 12:00:00,30.62,30.64,30.59,30.6,153000.0,25.3836,25.4001,25.3587,25.367,153000.0
2012-08-30 12:30:00,30.6,30.64,30.6,30.64,177400.0,25.367,25.4001,25.367,25.4001,177400.0
2012-08-30 13:00:00,30.64,30.66,30.61,30.65,408400.0,25.4001,25.4167,25.3753,25.4084,408400.0
2012-08-30 13:30:00,30.64,30.66,30.63,30.65,156800.0,25.4001,25.4167,25.3918,25.4084,156800.0
2012-08-30 14:00:00,30.65,30.68,30.64,30.65,189000.0,25.4084,25.4333,25.4001,25.4084,189000.0
2012-08-30 14:30:00,30.65,30.68,30.65,30.68,213600.0,25.4084,25.4333,25.4084,25.4333,213600.0
2012-08-30 15:00:00,30.68,30.72,30.68,30.68,543200.0,25.4333,25.4665,25.4333,25.4333,543200.0
2012-08-30 15:30:00,30.68,30.71,30.61,30.61,1196400.0,25.4333,25.4582,25.3753,25.3753,1196400.0
2012-08-31 09:30:00,30.81,30.82,30.59,30.61,496800.0,25.5411,25.5494,25.3587,25.3753,496800.0
2012-08-31 10:00:00,30.6,30.64,30.43,30.55,1240400.0,25.367,25.4001,25.2261,25.3255,1240400.0
2012-08-31 10:30:00,30.55,30.7,30.53,30.67,274800.0,25.3255,25.4499,25.309,25.425,274800.0
2012-08-31 11:00:00,30.67,30.75,30.67,30.68,360800.0,25.425,25.4913,25.425,25.4333,360800.0
2012-08-31 11:30:00,30.68,30.72,30.63,30.63,118400.0,25.4333,25.4665,25.3918,25.3918,118400.0
2012-08-31 12:00:00,30.64,30.66,30.54,30.58,145000.0,25.4001,25.4167,25.3172,25.3504,145000.0
2012-08-31 12:30:00,30.58,30.64,30.55,30.63,115400.0,25.3504,25.4001,25.3255,25.3918,115400.0
2012-08-31 13:00:00,30.61,30.63,30.54,30.55,559400.0,25.3753,25.3918,25.3172,25.3255,559400.0
2012-08-31 13:30:00,30.56,30.65,30.55,30.63,250600.0,25.3338,25.4084,25.3255,25.3918,250600.0
2012-08-31 14:00:00,30.63,30.68,30.61,30.68,195800.0,25.3918,25.4333,25.3753,25.4333,195800.0
2012-08-31 14:30:00,30.68,30.68,30.64,30.66,167400.0,25.4333,25.4333,25.4001,25.4167,167400.0
2012-08-31 15:00:00,30.65,30.65,30.58,30.63,176200.0,25.4084,25.4084,25.3504,25.3918,176200.0
2012-08-31 15:30:00,30.63,30.67,30.6,30.61,616000.0,25.3918,25.425,25.367,25.3753,616000.0
2012-09-04 09:30:00,30.61,30.71,30.58,30.68,402800.0,25.3753,25.4582,25.3504,25.4333,402800.0
2012-09-04 10:00:00,30.66,30.69,30.5,30.51,496000.0,25.4167,25.4416,25.2841,25.2924,496000.0
2012-09-04 10:30:00,30.5,30.53,30.43,30.47,383200.0,25.2841,25.309,25.2261,25.2592,383200.0
2012-09-04 11:00:00,30.47,30.5,30.45,30.49,534600.0,25.2592,25.2841,25.2426,25.2758,534600.0
2012-09-04 11:30:00,30.49,30.54,30.47,30.54,183800.0,25.2758,25.3172,25.2592,25.3172,183800.0
2012-09-04 12:00:00,30.54,30.54,30.48,30.49,459200.0,25.3172,25.3172,25.2675,25.2758,459200.0
2012-09-04 12:30:00,30.48,30.55,30.48,30.55,414800.0,25.2675,25.3255,25.2675,25.3255,414800.0
2012-09-04 13:00:00,30.54,30.62,30.54,30.61,265600.0,25.3172,25.3836,25.3172,25.3753,265600.0
2012-09-04 13:30:00,30.61,30.64,30.61,30.64,158400.0,25.3753,25.4001,25.3753,25.4001,158400.0
2012-09-04 14:00:00,30.65,30.79,30.63,30.79,462600.0,25.4084,25.5245,25.3918,25.5245,462600.0
2012-09-04 14:30:00,30.79,30.93,30.79,30.89,1996400.0,25.5245,25.6405,25.5245,25.6074,1996400.0
2012-09-04 15:00:00,30.9,30.92,30.84,30.91,1528000.0,25.6157,25.6323,25.5659,25.624,1528000.0
2012-09-04 15:30:00,30.92,30.93,30.81,30.83,2593800.0,25.6323,25.6405,25.5411,25.5576,2593800.0
2012-09-05 09:30:00,30.88,30.92,30.79,30.88,595200.0,25.5991,25.6323,25.5245,25.5991,595200.0
2012-09-05 10:00:00,30.88,31.0,30.87,30.99,1215600.0,25.5991,25.6986,25.5908,25.6903,1215600.0
2012-09-05 10:30:00,31.0,31.02,30.89,30.9,384800.0,25.6986,25.7152,25.6074,25.6157,384800.0
2012-09-05 11:00:00,30.9,30.93,30.88,30.93,499400.0,25.6157,25.6405,25.5991,25.6405,499400.0
2012-09-05 11:30:00,30.92,30.98,30.92,30.93,671800.0,25.6323,25.682,25.6323,25.6405,671800.0
2012-09-05 12:00:00,30.93,30.97,30.93,30.94,59200.0,25.6405,25.6737,25.6405,25.6488,59200.0
2012-09-05 12:30:00,30.94,30.95,30.93,30.93,39400.0,25.6488,25.6571,25.6405,25.6405,39400.0
2012-09-05 13:00:00,30.93,30.94,30.9,30.91,113200.0,25.6405,25.6488,25.6157,25.624,113200.0
2012-09-05 13:30:00,30.9,30.9,30.75,30.82,1076800.0,25.6157,25.6157,25.4913,25.5494,1076800.0
2012-09-05 14:00:00,30.84,30.9,30.82,30.89,149200.0,25.5659,25.6157,25.5494,25.6074,149200.0
2012-09-05 14:30:00,30.89,30.93,30.89,30.91,111000.0,25.6074,25.6405,25.6074,25.624,111000.0
2012-09-05 15:00:00,30.91,30.91,30.86,30.9,291200.0,25.624,25.624,25.5825,25.6157,291200.0
2012-09-05 15:30:00,30.89,30.93,30.88,30.92,860400.0,25.6074,25.6405,25.5991,25.6323,860400.0
2012-09-06 09:30:00,31.13,31.32,31.09,31.29,1094200.0,25.8063,25.9638,25.7732,25.939,1094200.0
2012-09-06 10:00:00,31.29,31.39,31.28,31.38,835400.0,25.939,26.0219,25.9307,26.0136,835400.0
2012-09-06 10:30:00,31.38,31.51,31.38,31.5,863600.0,26.0136,26.1214,26.0136,26.1131,863600.0
2012-09-06 11:00:00,31.5,31.52,31.45,31.5,409600.0,26.1131,26.1296,26.0716,26.1131,409600.0
2012-09-06 11:30:00,31.51,31.57,31.5,31.55,543000.0,26.1214,26.1711,26.1131,26.1545,543000.0
2012-09-06 12:00:00,31.55,31.61,31.55,31.57,463600.0,26.1545,26.2043,26.1545,26.1711,463600.0
2012-09-06 12:30:00,31.58,31.6,31.56,31.56,207200.0,26.1794,26.196,26.1628,26.1628,207200.0
2012-09-06 13:00:00,31.56,31.57,31.54,31.56,68200.0,26.1628,26.1711,26.1462,26.1628,68200.0
2012-09-06 13:30:00,31.55,31.59,31.55,31.58,199000.0,26.1545,26.1877,26.1545,26.1794,199000.0
2012-09-06 14:00:00,31.58,31.61,31.55,31.59,570000.0,26.1794,26.2043,26.1545,26.1877,570000.0
2012-09-06 14:30:00,31.59,31.65,31.58,31.63,562200.0,26.1877,26.2374,26.1794,26.2208,562200.0
2012-09-06 15:00:00,31.62,31.64,31.6,31.62,1288800.0,26.2125,26.2291,26.196,26.2125,1288800.0
2012-09-06 15:30:00,31.62,31.68,31.61,31.67,1000800.0,26.2125,26.2623,26.2043,26.254,1000800.0
2012-09-07 09:30:00,31.74,31.76,31.66,31.69,1059600.0,26.312,26.3286,26.2457,26.2706,1059600.0
2012-09-07 10:00:00,31.7,31.73,31.65,31.72,749600.0,26.2789,26.3037,26.2374,26.2954,749600.0
2012-09-07 10:30:00,31.72,31.86,31.69,31.83,509800.0,26.2954,26.4115,26.2706,26.3866,509800.0
2012-09-07 11:00:00,31.83,31.83,31.74,31.79,380800.0,26.3866,26.3866,26.312,26.3535,380800.0
2012-09-07 11:30:00,31.8,31.8,31.73,31.76,1964200.0,26.3618,26.3618,26.3037,26.3286,1964200.0
2012-09-07 12:00:00,31.75,31.77,31.7,31.7,585200.0,26.3203,26.3369,26.2789,26.2789,585200.0
2012-09-07 12:30:00,31.7,31.76,31.7,31.75,221800.0,26.2789,26.3286,26.2789,26.3203,221800.0
2012-09-07 13:00:00,31.75,31.75,31.73,31.75,257600.0,26.3203,26.3203,26.3037,26.3203,257600.0
2012-09-07 13:30:00,31.74,31.77,31.74,31.75,328200.0,26.312,26.3369,26.312,26.3203,328200.0
2012-09-07 14:00:00,31.75,31.79,31.74,31.76,233200.0,26.3203,26.3535,26.312,26.3286,233200.0
2012-09-07 14:30:00,31.76,31.8,31.76,31.79,733800.0,26.3286,26.3618,26.3286,26.3535,733800.0
2012-09-07 15:00:00,31.78,31.79,31.74,31.75,419800.0,26.3452,26.3535,26.312,26.3203,419800.0
2012-09-07 15:30:00,31.75,31.78,31.73,31.76,1153200.0,26.3203,26.3452,26.3037,26.3286,1153200.0
2012-09-10 09:30:00,31.71,31.79,31.69,31.76,280000.0,26.2872,26.3535,26.2706,26.3286,280000.0
2012-09-10 10:00:00,31.75,31.82,31.73,31.81,372600.0,26.3203,26.3783,26.3037,26.3701,372600.0
2012-09-10 10:30:00,31.81,31.82,31.78,31.82,890800.0,26.3701,26.3783,26.3452,26.3783,890800.0
2012-09-10 11:00:00,31.81,31.83,31.78,31.82,174000.0,26.3701,26.3866,26.3452,26.3783,174000.0
2012-09-10 11:30:00,31.83,31.86,31.82,31.84,81800.0,26.3866,26.4115,26.3783,26.3949,81800.0
2012-09-10 12:00:00,31.85,31.85,31.8,31.81,32400.0,26.4032,26.4032,26.3618,26.3701,32400.0
2012-09-10 12:30:00,31.81,31.82,31.79,31.82,64400.0,26.3701,26.3783,26.3535,26.3783,64400.0
2012-09-10 13:00:00,31.82,31.88,31.81,31.88,110000.0,26.3783,26.4281,26.3701,26.4281,110000.0
2012-09-10 13:30:00,31.88,31.88,31.81,31.82,106400.0,26.4281,26.4281,26.3701,26.3783,106400.0
2012-09-10 14:00:00,31.82,31.86,31.82,31.84,224000.0,26.3783,26.4115,26.3783,26.3949,224000.0
2012-09-10 14:30:00,31.84,31.84,31.78,31.8,80800.0,26.3949,26.3949,26.3452,26.3618,80800.0
2012-09-10 15:00:00,31.79,31.81,31.75,31.78,340600.0,26.3535,26.3701,26.3203,26.3452,340600.0
2012-09-10 15:30:00,31.78,31.78,31.7,31.7,638000.0,26.3452,26.3452,26.2789,26.2789,638000.0
2012-09-11 09:30:00,31.67,31.85,31.59,31.84,438600.0,26.254,26.4032,26.1877,26.3949,438600.0
2012-09-11 10:00:00,31.84,31.86,31.7,31.74,1073800.0,26.3949,26.4115,26.2789,26.312,1073800.0
2012-09-11 10:30:00,31.74,31.75,31.71,31.72,611600.0,26.312,26.3203,26.2872,26.2954,611600.0
2012-09-11 11:00:00,31.72,31.81,31.72,31.8,531600.0,26.2954,26.3701,26.2954,26.3618,531600.0
2012-09-11 11:30:00,31.8,31.81,31.72,31.73,259600.0,26.3618,26.3701,26.2954,26.3037,259600.0
2012-09-11 12:00:00,31.73,31.75,31.67,31.71,223200.0,26.3037,26.3203,26.254,26.2872,223200.0
2012-09-11 12:30:00,31.71,31.73,31.69,31.71,148000.0,26.2872,26.3037,26.2706,26.2872,148000.0
2012-09-11 13:00:00,31.71,31.72,31.69,31.7,118600.0,26.2872,26.2954,26.2706,26.2789,118600.0
2012-09-11 13:30:00,31.69,31.73,31.68,31.7,179800.0,26.2706,26.3037,26.2623,26.2789,179800.0
2012-09-11 14:00:00,31.7,31.71,31.68,31.7,133200.0,26.2789,26.2872,26.2623,26.2789,133200.0
2012-09-11 14:30:00,31.7,31.7,31.6,31.62,523000.0,26.2789,26.2789,26.196,26.2125,523000.0
2012-09-11 15:00:00,31.61,31.63,31.57,31.58,672000.0,26.2043,26.2208,26.1711,26.1794,672000.0
2012-09-11 15:30:00,31.57,31.63,31.57,31.62,692600.0,26.1711,26.2208,26.1711,26.2125,692600.0
2012-09-12 09:30:00,31.75,31.88,31.72,31.76,857400.0,26.3203,26.4281,26.2954,26.3286,857400.0
2012-09-12 10:00:00,31.76,31.86,31.75,31.82,439000.0,26.3286,26.4115,26.3203,26.3783,439000.0
2012-09-12 10:30:00,31.82,31.84,31.74,31.78,632200.0,26.3783,26.3949,26.312,26.3452,632200.0
2012-09-12 11:00:00,31.78,31.84,31.78,31.81,125400.0,26.3452,26.3949,26.3452,26.3701,125400.0
2012-09-12 11:30:00,31.81,31.84,31.8,31.82,193400.0,26.3701,26.3949,26.3618,26.3783,193400.0
2012-09-12 12:00:00,31.81,31.83,31.78,31.83,174400.0,26.3701,26.3866,26.3452,26.3866,174400.0
2012-09-12 12:30:00,31.83,31.85,31.82,31.85,105000.0,26.3866,26.4032,26.3783,26.4032,105000.0
2012-09-12 13:00:00,31.85,31.88,31.84,31.85,159000.0,26.4032,26.4281,26.3949,26.4032,159000.0
2012-09-12 13:30:00,31.85,31.94,31.84,31.93,523200.0,26.4032,26.4778,26.3949,26.4695,523200.0
2012-09-12 14:00:00,31.93,31.97,31.88,31.88,255800.0,26.4695,26.5027,26.4281,26.4281,255800.0
2012-09-12 14:30:00,31.88,31.9,31.81,31.81,528000.0,26.4281,26.4447,26.3701,26.3701,528000.0
2012-09-12 15:00:00,31.82,31.85,31.78,31.85,193800.0,26.3783,26.4032,26.3452,26.4032,193800.0
2012-09-12 15:30:00,31.85,31.91,31.82,31.9,1081600.0,26.4032,26.453,26.3783,26.4447,1081600.0
2012-09-13 09:30:00,31.86,31.95,31.74,31.75,737600.0,26.4115,26.4861,26.312,26.3203,737600.0
2012-09-13 10:00:00,31.75,31.86,31.75,31.8,195200.0,26.3203,26.4115,26.3203,26.3618,195200.0
2012-09-13 10:30:00,31.8,31.85,31.79,31.84,68800.0,26.3618,26.4032,26.3535,26.3949,68800.0
2012-09-13 11:00:00,31.84,31.92,31.84,31.91,204400.0,26.3949,26.4612,26.3949,26.453,204400.0
2012-09-13 11:30:00,31.91,31.91,31.86,31.86,123000.0,26.453,26.453,26.4115,26.4115,123000.0
2012-09-13 12:00:00,31.86,31.86,31.82,31.86,380000.0,26.4115,26.4115,26.3783,26.4115,380000.0
2012-09-13 12:30:00,31.85,32.08,31.84,32.07,1347800.0,26.4032,26.5939,26.3949,26.5856,1347800.0
2012-09-13 13:00:00,32.08,32.26,32.08,32.24,802200.0,26.5939,26.7431,26.5939,26.7265,802200.0
2012-09-13 13:30:00,32.24,32.31,32.24,32.27,652400.0,26.7265,26.7845,26.7265,26.7514,652400.0
2012-09-13 14:00:00,32.27,32.42,32.26,32.4,695000.0,26.7514,26.8757,26.7431,26.8592,695000.0
2012-09-13 14:30:00,32.4,32.4,32.25,32.29,659600.0,26.8592,26.8592,26.7348,26.768,659600.0
2012-09-13 15:00:00,32.29,32.3,32.21,32.25,398200.0,26.768,26.7763,26.7016,26.7348,398200.0
2012-09-13 15:30:00,32.25,32.33,32.24,32.31,1382000.0,26.7348,26.8011,26.7265,26.7845,1382000.0
2012-09-14 09:30:00,32.42,32.56,32.37,32.54,1651800.0,26.8757,26.9918,26.8343,26.9752,1651800.0
2012-09-14 10:00:00,32.55,32.74,32.55,32.68,753000.0,26.9835,27.141,26.9835,27.0913,753000.0
2012-09-14 10:30:00,32.68,32.69,32.58,32.59,729200.0,27.0913,27.0996,27.0084,27.0167,729200.0
2012-09-14 11:00:00,32.59,32.68,32.58,32.65,348000.0,27.0167,27.0913,27.0084,27.0664,348000.0
2012-09-14 11:30:00,32.65,32.66,32.6,32.62,212200.0,27.0664,27.0747,27.025,27.0415,212200.0
2012-09-14 12:00:00,32.62,32.67,32.61,32.66,162800.0,27.0415,27.083,27.0332,27.0747,162800.0
2012-09-14 12:30:00,32.66,32.68,32.62,32.62,87800.0,27.0747,27.0913,27.0415,27.0415,87800.0
2012-09-14 13:00:00,32.62,32.63,32.54,32.54,766400.0,27.0415,27.0498,26.9752,26.9752,766400.0
2012-09-14 13:30:00,32.54,32.58,32.53,32.57,252800.0,26.9752,27.0084,26.9669,27.0001,252800.0
2012-09-14 14:00:00,32.57,32.61,32.55,32.59,306600.0,27.0001,27.0332,26.9835,27.0167,306600.0
2012-09-14 14:30:00,32.59,32.6,32.55,32.59,173800.0,27.0167,27.025,26.9835,27.0167,173800.0
2012-09-14 15:00:00,32.59,32.59,32.49,32.52,279400.0,27.0167,27.0167,26.9338,26.9586,279400.0
2012-09-14 15:30:00,32.52,32.57,32.48,32.56,1019800.0,26.9586,27.0001,26.9255,26.9918,1019800.0
2012-09-17 09:30:00,32.6,32.6,32.39,32.41,260400.0,27.025,27.025,26.8509,26.8674,260400.0
2012-09-17 10:00:00,32.42,32.42,32.37,32.41,405600.0,26.8757,26.8757,26.8343,26.8674,405600.0
2012-09-17 10:30:00,32.41,32.42,32.32,32.35,422200.0,26.8674,26.8757,26.7928,26.8177,422200.0
2012-09-17 11:00:00,32.35,32.41,32.35,32.38,475000.0,26.8177,26.8674,26.8177,26.8426,475000.0
2012-09-17 11:30:00,32.37,32.38,32.33,32.34,190200.0,26.8343,26.8426,26.8011,26.8094,190200.0
2012-09-17 12:00:00,32.34,32.37,32.33,32.36,112400.0,26.8094,26.8343,26.8011,26.826,112400.0
2012-09-17 12:30:00,32.36,32.37,32.32,32.32,111400.0,26.826,26.8343,26.7928,26.7928,111400.0
2012-09-17 13:00:00,32.32,32.35,32.3,32.33,89800.0,26.7928,26.8177,26.7763,26.8011,89800.0
2012-09-17 13:30:00,32.33,32.33,32.28,32.31,82200.0,26.8011,26.8011,26.7597,26.7845,82200.0
2012-09-17 14:00:00,32.3,32.35,32.27,32.32,380800.0,26.7763,26.8177,26.7514,26.7928,380800.0
2012-09-17 14:30:00,32.32,32.34,32.29,32.31,237000.0,26.7928,26.8094,26.768,26.7845,237000.0
2012-09-17 15:00:00,32.31,32.33,32.27,32.29,175400.0,26.7845,26.8011,26.7514,26.768,175400.0
2012-09-17 15:30:00,32.28,32.36,32.27,32.36,638600.0,26.7597,26.826,26.7514,26.826,638600.0
2012-09-18 09:30:00,32.28,32.31,32.1,32.13,1105800.0,26.7597,26.7845,26.6105,26.6353,1105800.0
2012-09-18 10:00:00,32.13,32.18,32.02,32.09,1034600.0,26.6353,26.6768,26.5441,26.6022,1034600.0
2012-09-18 10:30:00,32.09,32.11,32.0,32.04,599400.0,26.6022,26.6187,26.5276,26.5607,599400.0
2012-09-18 11:00:00,32.05,32.09,32.05,32.07,302400.0,26.569,26.6022,26.569,26.5856,302400.0
2012-09-18 11:30:00,32.07,32.07,32.01,32.02,991800.0,26.5856,26.5856,26.5359,26.5441,991800.0
2012-09-18 12:00:00,32.02,32.04,31.95,31.96,369800.0,26.5441,26.5607,26.4861,26.4944,369800.0
2012-09-18 12:30:00,31.96,32.0,31.95,31.98,203600.0,26.4944,26.5276,26.4861,26.511,203600.0
2012-09-18 13:00:00,31.98,32.02,31.93,32.0,209000.0,26.511,26.5441,26.4695,26.5276,209000.0
2012-09-18 13:30:00,32.0,32.01,31.97,31.98,250400.0,26.5276,26.5359,26.5027,26.511,250400.0
2012-09-18 14:00:00,31.98,32.0,31.95,31.98,236000.0,26.511,26.5276,26.4861,26.511,236000.0
2012-09-18 14:30:00,31.99,32.0,31.95,31.97,336200.0,26.5193,26.5276,26.4861,26.5027,336200.0
2012-09-18 15:00:00,31.97,32.01,31.96,31.99,275400.0,26.5027,26.5359,26.4944,26.5193,275400.0
2012-09-18 15:30:00,31.99,32.03,31.98,32.02,1197000.0,26.5193,26.5524,26.511,26.5441,1197000.0
2012-09-19 09:30:00,32.08,32.13,32.01,32.1,573600.0,26.5939,26.6353,26.5359,26.6105,573600.0
2012-09-19 10:00:00,32.12,32.26,32.11,32.11,983000.0,26.627,26.7431,26.6187,26.6187,983000.0
2012-09-19 10:30:00,32.11,32.18,32.02,32.18,627600.0,26.6187,26.6768,26.5441,26.6768,627600.0
2012-09-19 11:00:00,32.17,32.26,32.16,32.25,609200.0,26.6685,26.7431,26.6602,26.7348,609200.0
2012-09-19 11:30:00,32.24,32.26,32.23,32.23,113600.0,26.7265,26.7431,26.7182,26.7182,113600.0
2012-09-19 12:00:00,32.23,32.32,32.21,32.32,151600.0,26.7182,26.7928,26.7016,26.7928,151600.0
2012-09-19 12:30:00,32.32,32.34,32.32,32.33,118400.0,26.7928,26.8094,26.7928,26.8011,118400.0
2012-09-19 13:00:00,32.34,32.38,32.3,32.37,353200.0,26.8094,26.8426,26.7763,26.8343,353200.0
2012-09-19 13:30:00,32.37,32.38,32.31,32.33,268400.0,26.8343,26.8426,26.7845,26.8011,268400.0
2012-09-19 14:00:00,32.33,32.41,32.32,32.38,321000.0,26.8011,26.8674,26.7928,26.8426,321000.0
2012-09-19 14:30:00,32.38,32.41,32.35,32.41,184200.0,26.8426,26.8674,26.8177,26.8674,184200.0
2012-09-19 15:00:00,32.41,32.41,32.37,32.39,374600.0,26.8674,26.8674,26.8343,26.8509,374600.0
2012-09-19 15:30:00,32.39,32.45,32.32,32.33,1323400.0,26.8509,26.9006,26.7928,26.8011,1323400.0
2012-09-20 09:30:00,32.21,32.21,31.98,32.01,621600.0,26.7016,26.7016,26.511,26.5359,621600.0
2012-09-20 10:00:00,32.01,32.18,32.01,32.18,652200.0,26.5359,26.6768,26.5359,26.6768,652200.0
2012-09-20 10:30:00,32.17,32.3,32.16,32.29,857800.0,26.6685,26.7763,26.6602,26.768,857800.0
2012-09-20 11:00:00,32.3,32.33,32.22,32.23,338800.0,26.7763,26.8011,26.7099,26.7182,338800.0
2012-09-20 11:30:00,32.23,32.27,32.21,32.26,386000.0,26.7182,26.7514,26.7016,26.7431,386000.0
2012-09-20 12:00:00,32.26,32.28,32.19,32.19,1744400.0,26.7431,26.7597,26.6851,26.6851,1744400.0
2012-09-20 12:30:00,32.21,32.21,32.12,32.2,428600.0,26.7016,26.7016,26.627,26.6934,428600.0
2012-09-20 13:00:00,32.19,32.25,32.17,32.24,408600.0,26.6851,26.7348,26.6685,26.7265,408600.0
2012-09-20 13:30:00,32.24,32.3,32.19,32.21,657600.0,26.7265,26.7763,26.6851,26.7016,657600.0
2012-09-20 14:00:00,32.2,32.26,32.19,32.24,245800.0,26.6934,26.7431,26.6851,26.7265,245800.0
2012-09-20 14:30:00,32.24,32.26,32.21,32.24,216200.0,26.7265,26.7431,26.7016,26.7265,216200.0
2012-09-20 15:00:00,32.24,32.27,32.23,32.25,321000.0,26.7265,26.7514,26.7182,26.7348,321000.0
2012-09-20 15:30:00,32.25,32.27,32.17,32.24,743600.0,26.7348,26.7514,26.6685,26.7265,743600.0
2012-09-21 09:30:00,32.32,32.48,32.22,32.3,1129400.0,26.8785,27.0116,26.7954,26.8619,1129400.0
2012-09-21 10:00:00,32.3,32.32,32.25,32.32,593600.0,26.8619,26.8785,26.8203,26.8785,593600.0
2012-09-21 10:30:00,32.32,32.34,32.26,32.28,190000.0,26.8785,26.8952,26.8286,26.8453,190000.0
2012-09-21 11:00:00,32.29,32.32,32.27,32.29,114000.0,26.8536,26.8785,26.8369,26.8536,114000.0
2012-09-21 11:30:00,32.29,32.33,32.27,32.32,236000.0,26.8536,26.8868,26.8369,26.8785,236000.0
2012-09-21 12:00:00,32.32,32.35,32.21,32.22,670200.0,26.8785,26.9035,26.787,26.7954,670200.0
2012-09-21 12:30:00,32.22,32.23,32.16,32.16,610000.0,26.7954,26.8037,26.7455,26.7455,610000.0
2012-09-21 13:00:00,32.16,32.17,32.06,32.06,821400.0,26.7455,26.7538,26.6623,26.6623,821400.0
2012-09-21 13:30:00,32.06,32.12,32.06,32.12,318400.0,26.6623,26.7122,26.6623,26.7122,318400.0
2012-09-21 14:00:00,32.12,32.12,32.02,32.05,269000.0,26.7122,26.7122,26.629,26.654,269000.0
2012-09-21 14:30:00,32.04,32.07,32.02,32.03,369600.0,26.6457,26.6706,26.629,26.6373,369600.0
2012-09-21 15:00:00,32.03,32.06,32.01,32.05,363200.0,26.6373,26.6623,26.6207,26.654,363200.0
2012-09-21 15:30:00,32.05,32.06,31.99,32.01,821600.0,26.654,26.6623,26.6041,26.6207,821600.0
2012-09-24 09:30:00,31.85,31.91,31.82,31.85,536200.0,26.4877,26.5376,26.4627,26.4877,536200.0
2012-09-24 10:00:00,31.85,31.85,31.72,31.78,786200.0,26.4877,26.4877,26.3795,26.4294,786200.0
2012-09-24 10:30:00,31.78,31.82,31.75,31.81,1059400.0,26.4294,26.4627,26.4045,26.4544,1059400.0
2012-09-24 11:00:00,31.81,31.85,31.78,31.81,170600.0,26.4544,26.4877,26.4294,26.4544,170600.0
2012-09-24 11:30:00,31.81,31.82,31.78,31.82,108000.0,26.4544,26.4627,26.4294,26.4627,108000.0
2012-09-24 12:00:00,31.82,31.84,31.79,31.8,142400.0,26.4627,26.4793,26.4378,26.4461,142400.0
2012-09-24 12:30:00,31.8,31.81,31.77,31.78,43800.0,26.4461,26.4544,26.4211,26.4294,43800.0
2012-09-24 13:00:00,31.78,31.8,31.76,31.79,48200.0,26.4294,26.4461,26.4128,26.4378,48200.0
2012-09-24 13:30:00,31.78,31.79,31.74,31.76,98000.0,26.4294,26.4378,26.3962,26.4128,98000.0
2012-09-24 14:00:00,31.75,31.85,31.75,31.85,146000.0,26.4045,26.4877,26.4045,26.4877,146000.0
2012-09-24 14:30:00,31.86,31.93,31.82,31.83,500800.0,26.496,26.5542,26.4627,26.471,500800.0
2012-09-24 15:00:00,31.83,31.84,31.77,31.78,824600.0,26.471,26.4793,26.4211,26.4294,824600.0
2012-09-24 15:30:00,31.78,31.79,31.72,31.76,1593200.0,26.4294,26.4378,26.3795,26.4128,1593200.0
2012-09-25 09:30:00,31.83,31.91,31.79,31.79,615600.0,26.471,26.5376,26.4378,26.4378,615600.0
2012-09-25 10:00:00,31.79,31.95,31.79,31.89,810200.0,26.4378,26.5708,26.4378,26.5209,810200.0
2012-09-25 10:30:00,31.88,31.93,31.88,31.9,203800.0,26.5126,26.5542,26.5126,26.5292,203800.0
2012-09-25 11:00:00,31.9,31.93,31.86,31.87,195600.0,26.5292,26.5542,26.496,26.5043,195600.0
2012-09-25 11:30:00,31.87,31.92,31.83,31.83,155000.0,26.5043,26.5459,26.471,26.471,155000.0
2012-09-25 12:00:00,31.83,31.85,31.79,31.82,124600.0,26.471,26.4877,26.4378,26.4627,124600.0
2012-09-25 12:30:00,31.81,31.83,31.67,31.72,460800.0,26.4544,26.471,26.338,26.3795,460800.0
2012-09-25 13:00:00,31.71,31.71,31.66,31.67,113800.0,26.3712,26.3712,26.3296,26.338,113800.0
2012-09-25 13:30:00,31.67,31.73,31.61,31.65,613200.0,26.338,26.3879,26.2881,26.3213,613200.0
2012-09-25 14:00:00,31.65,31.65,31.53,31.54,543800.0,26.3213,26.3213,26.2215,26.2298,543800.0
2012-09-25 14:30:00,31.54,31.56,31.47,31.47,678800.0,26.2298,26.2465,26.1716,26.1716,678800.0
2012-09-25 15:00:00,31.47,31.5,31.35,31.43,974800.0,26.1716,26.1966,26.0718,26.1384,974800.0
2012-09-25 15:30:00,31.43,31.47,31.31,31.33,1611600.0,26.1384,26.1716,26.0386,26.0552,1611600.0
2012-09-26 09:30:00,31.16,31.43,31.16,31.35,551000.0,25.9138,26.1384,25.9138,26.0718,551000.0
2012-09-26 10:00:00,31.35,31.36,31.15,31.15,419000.0,26.0718,26.0802,25.9055,25.9055,419000.0
2012-09-26 10:30:00,31.16,31.18,31.02,31.03,948400.0,25.9138,25.9305,25.7974,25.8057,948400.0
2012-09-26 11:00:00,31.03,31.15,31.02,31.14,395200.0,25.8057,25.9055,25.7974,25.8972,395200.0
2012-09-26 11:30:00,31.14,31.19,31.09,31.15,419000.0,25.8972,25.9388,25.8556,25.9055,419000.0
2012-09-26 12:00:00,31.15,31.21,31.15,31.18,189600.0,25.9055,25.9554,25.9055,25.9305,189600.0
2012-09-26 12:30:00,31.18,31.24,31.15,31.24,182800.0,25.9305,25.9804,25.9055,25.9804,182800.0
2012-09-26 13:00:00,31.24,31.32,31.22,31.3,207600.0,25.9804,26.0469,25.9637,26.0303,207600.0
2012-09-26 13:30:00,31.31,31.32,31.22,31.22,250400.0,26.0386,26.0469,25.9637,25.9637,250400.0
2012-09-26 14:00:00,31.22,31.32,31.22,31.27,199200.0,25.9637,26.0469,25.9637,26.0053,199200.0
2012-09-26 14:30:00,31.27,31.29,31.21,31.24,247000.0,26.0053,26.0219,25.9554,25.9804,247000.0
2012-09-26 15:00:00,31.23,31.24,31.17,31.17,233200.0,25.972,25.9804,25.9221,25.9221,233200.0
2012-09-26 15:30:00,31.17,31.25,31.17,31.24,781600.0,25.9221,25.9887,25.9221,25.9804,781600.0
2012-09-27 09:30:00,31.33,31.38,31.18,31.24,1686400.0,26.0552,26.0968,25.9305,25.9804,1686400.0
2012-09-27 10:00:00,31.23,31.28,31.15,31.24,632800.0,25.972,26.0136,25.9055,25.9804,632800.0
2012-09-27 10:30:00,31.24,31.31,31.22,31.28,701200.0,25.9804,26.0386,25.9637,26.0136,701200.0
2012-09-27 11:00:00,31.27,31.3,31.24,31.3,330400.0,26.0053,26.0303,25.9804,26.0303,330400.0
2012-09-27 11:30:00,31.29,31.45,31.27,31.45,317600.0,26.0219,26.155,26.0053,26.155,317600.0
2012-09-27 12:00:00,31.45,31.57,31.43,31.55,686200.0,26.155,26.2548,26.1384,26.2382,686200.0
2012-09-27 12:30:00,31.55,31.56,31.51,31.53,350600.0,26.2382,26.2465,26.2049,26.2215,350600.0
2012-09-27 13:00:00,31.53,31.54,31.5,31.54,167200.0,26.2215,26.2298,26.1966,26.2298,167200.0
2012-09-27 13:30:00,31.54,31.64,31.54,31.59,267600.0,26.2298,26.313,26.2298,26.2714,267600.0
2012-09-27 14:00:00,31.58,31.59,31.56,31.58,161800.0,26.2631,26.2714,26.2465,26.2631,161800.0
2012-09-27 14:30:00,31.58,31.61,31.55,31.57,161000.0,26.2631,26.2881,26.2382,26.2548,161000.0
2012-09-27 15:00:00,31.57,31.58,31.54,31.55,163000.0,26.2548,26.2631,26.2298,26.2382,163000.0
2012-09-27 15:30:00,31.54,31.57,31.49,31.52,711000.0,26.2298,26.2548,26.1883,26.2132,711000.0
2012-09-28 09:30:00,31.39,31.4,31.14,31.18,1494600.0,26.1051,26.1134,25.8972,25.9305,1494600.0
2012-09-28 10:00:00,31.16,31.25,31.14,31.16,542400.0,25.9138,25.9887,25.8972,25.9138,542400.0
2012-09-28 10:30:00,31.16,31.27,31.15,31.27,222400.0,25.9138,26.0053,25.9055,26.0053,222400.0
2012-09-28 11:00:00,31.28,31.3,31.23,31.23,223600.0,26.0136,26.0303,25.972,25.972,223600.0
2012-09-28 11:30:00,31.23,31.29,31.22,31.28,127600.0,25.972,26.0219,25.9637,26.0136,127600.0
2012-09-28 12:00:00,31.29,31.38,31.29,31.31,291400.0,26.0219,26.0968,26.0219,26.0386,291400.0
2012-09-28 12:30:00,31.31,31.35,31.31,31.34,71000.0,26.0386,26.0718,26.0386,26.0635,71000.0
2012-09-28 13:00:00,31.35,31.38,31.29,31.37,86000.0,26.0718,26.0968,26.0219,26.0885,86000.0
2012-09-28 13:30:00,31.38,31.45,31.38,31.42,790200.0,26.0968,26.155,26.0968,26.13,790200.0
2012-09-28 14:00:00,31.41,31.43,31.35,31.35,200600.0,26.1217,26.1384,26.0718,26.0718,200600.0
2012-09-28 14:30:00,31.35,31.42,31.33,31.41,162800.0,26.0718,26.13,26.0552,26.1217,162800.0
2012-09-28 15:00:00,31.41,31.45,31.36,31.38,374000.0,26.1217,26.155,26.0802,26.0968,374000.0
2012-09-28 15:30:00,31.38,31.44,31.35,31.37,754600.0,26.0968,26.1467,26.0718,26.0885,754600.0
2012-10-01 09:30:00,31.56,31.56,31.43,31.46,392200.0,26.2465,26.2465,26.1384,26.1633,392200.0
2012-10-01 10:00:00,31.48,31.71,31.47,31.61,837400.0,26.1799,26.3712,26.1716,26.2881,837400.0
2012-10-01 10:30:00,31.61,31.61,31.52,31.54,207600.0,26.2881,26.2881,26.2132,26.2298,207600.0
2012-10-01 11:00:00,31.55,31.59,31.55,31.58,422600.0,26.2382,26.2714,26.2382,26.2631,422600.0
2012-10-01 11:30:00,31.58,31.58,31.43,31.45,291400.0,26.2631,26.2631,26.1384,26.155,291400.0
2012-10-01 12:00:00,31.45,31.45,31.4,31.43,289800.0,26.155,26.155,26.1134,26.1384,289800.0
2012-10-01 12:30:00,31.43,31.45,31.32,31.37,417200.0,26.1384,26.155,26.0469,26.0885,417200.0
2012-10-01 13:00:00,31.37,31.37,31.27,31.33,239400.0,26.0885,26.0885,26.0053,26.0552,239400.0
2012-10-01 13:30:00,31.33,31.37,31.27,31.36,261600.0,26.0552,26.0885,26.0053,26.0802,261600.0
2012-10-01 14:00:00,31.36,31.41,31.34,31.41,129800.0,26.0802,26.1217,26.0635,26.1217,129800.0
2012-10-01 14:30:00,31.41,31.45,31.39,31.43,94200.0,26.1217,26.155,26.1051,26.1384,94200.0
2012-10-01 15:00:00,31.43,31.43,31.24,31.31,442400.0,26.1384,26.1384,25.9804,26.0386,442400.0
2012-10-01 15:30:00,31.3,31.33,31.25,31.3,731400.0,26.0303,26.0552,25.9887,26.0303,731400.0
2012-10-02 09:30:00,31.42,31.45,31.12,31.22,659800.0,26.13,26.155,25.8806,25.9637,659800.0
2012-10-02 10:00:00,31.22,31.25,31.12,31.25,627000.0,25.9637,25.9887,25.8806,25.9887,627000.0
2012-10-02 10:30:00,31.25,31.29,31.15,31.18,472400.0,25.9887,26.0219,25.9055,25.9305,472400.0
2012-10-02 11:00:00,31.17,31.2,31.11,31.15,607200.0,25.9221,25.9471,25.8722,25.9055,607200.0
2012-10-02 11:30:00,31.15,31.22,31.05,31.08,545800.0,25.9055,25.9637,25.8223,25.8473,545800.0
2012-10-02 12:00:00,31.08,31.14,31.06,31.1,267000.0,25.8473,25.8972,25.8307,25.8639,267000.0
2012-10-02 12:30:00,31.1,31.11,31.06,31.07,256000.0,25.8639,25.8722,25.8307,25.839,256000.0
2012-10-02 13:00:00,31.08,31.1,31.07,31.08,136800.0,25.8473,25.8639,25.839,25.8473,136800.0
2012-10-02 13:30:00,31.09,31.13,31.04,31.1,294800.0,25.8556,25.8889,25.814,25.8639,294800.0
2012-10-02 14:00:00,31.09,31.1,31.02,31.04,356200.0,25.8556,25.8639,25.7974,25.814,356200.0
2012-10-02 14:30:00,31.04,31.05,31.0,31.03,361200.0,25.814,25.8223,25.7808,25.8057,361200.0
2012-10-02 15:00:00,31.03,31.11,30.99,31.11,1147400.0,25.8057,25.8722,25.7724,25.8722,1147400.0
2012-10-02 15:30:00,31.11,31.13,31.07,31.11,728200.0,25.8722,25.8889,25.839,25.8722,728200.0
2012-10-03 09:30:00,31.2,31.28,31.13,31.15,795400.0,25.9471,26.0136,25.8889,25.9055,795400.0
2012-10-03 10:00:00,31.17,31.3,31.08,31.27,1342000.0,25.9221,26.0303,25.8473,26.0053,1342000.0
2012-10-03 10:30:00,31.27,31.28,31.21,31.22,485800.0,26.0053,26.0136,25.9554,25.9637,485800.0
2012-10-03 11:00:00,31.23,31.36,31.22,31.35,738200.0,25.972,26.0802,25.9637,26.0718,738200.0
2012-10-03 11:30:00,31.35,31.39,31.32,31.39,491200.0,26.0718,26.1051,26.0469,26.1051,491200.0
2012-10-03 12:00:00,31.39,31.39,31.35,31.38,325400.0,26.1051,26.1051,26.0718,26.0968,325400.0
2012-10-03 12:30:00,31.38,31.4,31.33,31.35,88000.0,26.0968,26.1134,26.0552,26.0718,88000.0
2012-10-03 13:00:00,31.35,31.36,31.32,31.35,101200.0,26.0718,26.0802,26.0469,26.0718,101200.0
2012-10-03 13:30:00,31.34,31.35,31.21,31.25,299400.0,26.0635,26.0718,25.9554,25.9887,299400.0
2012-10-03 14:00:00,31.24,31.28,31.21,31.23,148600.0,25.9804,26.0136,25.9554,25.972,148600.0
2012-10-03 14:30:00,31.22,31.28,31.21,31.24,308000.0,25.9637,26.0136,25.9554,25.9804,308000.0
2012-10-03 15:00:00,31.24,31.3,31.2,31.28,374400.0,25.9804,26.0303,25.9471,26.0136,374400.0
2012-10-03 15:30:00,31.27,31.33,31.23,31.29,1328800.0,26.0053,26.0552,25.972,26.0219,1328800.0
2012-10-04 09:30:00,31.34,31.54,31.34,31.54,1207000.0,26.0635,26.2298,26.0635,26.2298,1207000.0
2012-10-04 10:00:00,31.52,31.74,31.49,31.63,1705200.0,26.2132,26.3962,26.1883,26.3047,1705200.0
2012-10-04 10:30:00,31.62,31.63,31.52,31.54,496400.0,26.2964,26.3047,26.2132,26.2298,496400.0
2012-10-04 11:00:00,31.54,31.57,31.48,31.48,1096400.0,26.2298,26.2548,26.1799,26.1799,1096400.0
2012-10-04 11:30:00,31.48,31.54,31.47,31.52,701800.0,26.1799,26.2298,26.1716,26.2132,701800.0
2012-10-04 12:00:00,31.53,31.61,31.52,31.58,401200.0,26.2215,26.2881,26.2132,26.2631,401200.0
2012-10-04 12:30:00,31.59,31.61,31.57,31.59,120000.0,26.2714,26.2881,26.2548,26.2714,120000.0
2012-10-04 13:00:00,31.59,31.67,31.58,31.65,317600.0,26.2714,26.338,26.2631,26.3213,317600.0
2012-10-04 13:30:00,31.65,31.73,31.65,31.73,475200.0,26.3213,26.3879,26.3213,26.3879,475200.0
2012-10-04 14:00:00,31.73,31.74,31.67,31.71,1000600.0,26.3879,26.3962,26.338,26.3712,1000600.0
2012-10-04 14:30:00,31.71,31.75,31.68,31.73,356000.0,26.3712,26.4045,26.3463,26.3879,356000.0
2012-10-04 15:00:00,31.73,31.8,31.72,31.75,427000.0,26.3879,26.4461,26.3795,26.4045,427000.0
2012-10-04 15:30:00,31.75,31.8,31.73,31.78,1172400.0,26.4045,26.4461,26.3879,26.4294,1172400.0
2012-10-05 09:30:00,31.96,32.06,31.95,32.02,784800.0,26.5791,26.6623,26.5708,26.629,784800.0
2012-10-05 10:00:00,32.02,32.18,31.99,32.16,476000.0,26.629,26.7621,26.6041,26.7455,476000.0
2012-10-05 10:30:00,32.16,32.17,32.09,32.1,440000.0,26.7455,26.7538,26.6872,26.6956,440000.0
2012-10-05 11:00:00,32.1,32.12,32.07,32.1,370200.0,26.6956,26.7122,26.6706,26.6956,370200.0
2012-10-05 11:30:00,32.1,32.11,32.01,32.02,248600.0,26.6956,26.7039,26.6207,26.629,248600.0
2012-10-05 12:00:00,32.02,32.09,32.0,32.04,736800.0,26.629,26.6872,26.6124,26.6457,736800.0
2012-10-05 12:30:00,32.03,32.07,32.02,32.05,142400.0,26.6373,26.6706,26.629,26.654,142400.0
2012-10-05 13:00:00,32.05,32.08,32.02,32.02,79000.0,26.654,26.6789,26.629,26.629,79000.0
2012-10-05 13:30:00,32.01,32.04,31.99,32.01,71600.0,26.6207,26.6457,26.6041,26.6207,71600.0
2012-10-05 14:00:00,32.0,32.03,31.97,32.01,201000.0,26.6124,26.6373,26.5874,26.6207,201000.0
2012-10-05 14:30:00,32.01,32.01,31.86,31.86,238200.0,26.6207,26.6207,26.496,26.496,238200.0
2012-10-05 15:00:00,31.86,31.87,31.8,31.84,342800.0,26.496,26.5043,26.4461,26.4793,342800.0
2012-10-05 15:30:00,31.84,31.85,31.73,31.83,1225000.0,26.4793,26.4877,26.3879,26.471,1225000.0
2012-10-08 09:30:00,31.74,31.99,31.72,31.98,405800.0,26.3962,26.6041,26.3795,26.5958,405800.0
2012-10-08 10:00:00,31.97,32.04,31.96,31.97,562200.0,26.5874,26.6457,26.5791,26.5874,562200.0
2012-10-08 10:30:00,31.97,32.05,31.95,32.0,545400.0,26.5874,26.654,26.5708,26.6124,545400.0
2012-10-08 11:00:00,32.0,32.02,31.94,31.98,216200.0,26.6124,26.629,26.5625,26.5958,216200.0
2012-10-08 11:30:00,31.98,31.99,31.9,31.95,190600.0,26.5958,26.6041,26.5292,26.5708,190600.0
2012-10-08 12:00:00,31.95,32.01,31.93,31.96,143800.0,26.5708,26.6207,26.5542,26.5791,143800.0
2012-10-08 12:30:00,31.97,31.99,31.96,31.99,96400.0,26.5874,26.6041,26.5791,26.6041,96400.0
2012-10-08 13:00:00,31.99,32.02,31.96,32.01,202600.0,26.6041,26.629,26.5791,26.6207,202600.0
2012-10-08 13:30:00,32.01,32.04,31.97,31.99,327000.0,26.6207,26.6457,26.5874,26.6041,327000.0
2012-10-08 14:00:00,31.98,32.01,31.98,31.99,149600.0,26.5958,26.6207,26.5958,26.6041,149600.0
2012-10-08 14:30:00,31.98,31.99,31.94,31.96,581000.0,26.5958,26.6041,26.5625,26.5791,581000.0
2012-10-08 15:00:00,31.96,32.05,31.96,32.03,328200.0,26.5791,26.654,26.5791,26.6373,328200.0
2012-10-08 15:30:00,32.02,32.05,32.0,32.01,816000.0,26.629,26.654,26.6124,26.6207,816000.0
2012-10-09 09:30:00,32.0,32.02,31.9,31.91,518400.0,26.6124,26.629,26.5292,26.5376,518400.0
2012-10-09 10:00:00,31.91,32.0,31.85,31.85,946600.0,26.5376,26.6124,26.4877,26.4877,946600.0
2012-10-09 10:30:00,31.85,31.89,31.6,31.61,1184600.0,26.4877,26.5209,26.2797,26.2881,1184600.0
2012-10-09 11:00:00,31.61,31.66,31.57,31.61,287400.0,26.2881,26.3296,26.2548,26.2881,287400.0
2012-10-09 11:30:00,31.6,31.66,31.57,31.61,307800.0,26.2797,26.3296,26.2548,26.2881,307800.0
2012-10-09 12:00:00,31.61,31.65,31.58,31.6,284800.0,26.2881,26.3213,26.2631,26.2797,284800.0
2012-10-09 12:30:00,31.6,31.6,31.52,31.52,242000.0,26.2797,26.2797,26.2132,26.2132,242000.0
2012-10-09 13:00:00,31.53,31.58,31.52,31.56,212400.0,26.2215,26.2631,26.2132,26.2465,212400.0
2012-10-09 13:30:00,31.57,31.58,31.54,31.54,406200.0,26.2548,26.2631,26.2298,26.2298,406200.0
2012-10-09 14:00:00,31.54,31.59,31.54,31.54,546600.0,26.2298,26.2714,26.2298,26.2298,546600.0
2012-10-09 14:30:00,31.54,31.59,31.51,31.58,286600.0,26.2298,26.2714,26.2049,26.2631,286600.0
2012-10-09 15:00:00,31.58,31.6,31.51,31.53,287000.0,26.2631,26.2797,26.2049,26.2215,287000.0
2012-10-09 15:30:00,31.53,31.55,31.43,31.47,1461400.0,26.2215,26.2382,26.1384,26.1716,1461400.0
2012-10-10 09:30:00,31.5,31.59,31.42,31.46,695200.0,26.1966,26.2714,26.13,26.1633,695200.0
2012-10-10 10:00:00,31.46,31.54,31.44,31.53,828000.0,26.1633,26.2298,26.1467,26.2215,828000.0
2012-10-10 10:30:00,31.53,31.61,31.52,31.56,890600.0,26.2215,26.2881,26.2132,26.2465,890600.0
2012-10-10 11:00:00,31.56,31.59,31.53,31.57,236600.0,26.2465,26.2714,26.2215,26.2548,236600.0
2012-10-10 11:30:00,31.57,31.58,31.5,31.53,348000.0,26.2548,26.2631,26.1966,26.2215,348000.0
2012-10-10 12:00:00,31.53,31.57,31.47,31.54,225400.0,26.2215,26.2548,26.1716,26.2298,225400.0
2012-10-10 12:30:00,31.54,31.54,31.34,31.34,1067800.0,26.2298,26.2298,26.0635,26.0635,1067800.0
2012-10-10 13:00:00,31.34,31.42,31.34,31.4,375800.0,26.0635,26.13,26.0635,26.1134,375800.0
2012-10-10 13:30:00,31.4,31.42,31.33,31.35,479000.0,26.1134,26.13,26.0552,26.0718,479000.0
2012-10-10 14:00:00,31.36,31.43,31.36,31.4,445200.0,26.0802,26.1384,26.0802,26.1134,445200.0
2012-10-10 14:30:00,31.4,31.41,31.3,31.34,348600.0,26.1134,26.1217,26.0303,26.0635,348600.0
2012-10-10 15:00:00,31.34,31.37,31.29,31.32,435000.0,26.0635,26.0885,26.0219,26.0469,435000.0
2012-10-10 15:30:00,31.31,31.34,31.29,31.32,1109600.0,26.0386,26.0635,26.0219,26.0469,1109600.0
2012-10-11 09:30:00,31.63,31.67,31.56,31.61,1028400.0,26.3047,26.338,26.2465,26.2881,1028400.0
2012-10-11 10:00:00,31.62,31.75,31.62,31.72,702800.0,26.2964,26.4045,26.2964,26.3795,702800.0
2012-10-11 10:30:00,31.73,31.75,31.68,31.72,419200.0,26.3879,26.4045,26.3463,26.3795,419200.0
2012-10-11 11:00:00,31.72,31.72,31.61,31.65,427400.0,26.3795,26.3795,26.2881,26.3213,427400.0
2012-10-11 11:30:00,31.65,31.65,31.46,31.47,554200.0,26.3213,26.3213,26.1633,26.1716,554200.0
2012-10-11 12:00:00,31.47,31.51,31.39,31.41,601000.0,26.1716,26.2049,26.1051,26.1217,601000.0
2012-10-11 12:30:00,31.41,31.47,31.39,31.42,245200.0,26.1217,26.1716,26.1051,26.13,245200.0
2012-10-11 13:00:00,31.41,31.45,31.39,31.39,253600.0,26.1217,26.155,26.1051,26.1051,253600.0
2012-10-11 13:30:00,31.39,31.39,31.28,31.31,458000.0,26.1051,26.1051,26.0136,26.0386,458000.0
2012-10-11 14:00:00,31.31,31.4,31.31,31.4,420400.0,26.0386,26.1134,26.0386,26.1134,420400.0
2012-10-11 14:30:00,31.39,31.41,31.36,31.4,529600.0,26.1051,26.1217,26.0802,26.1134,529600.0
2012-10-11 15:00:00,31.4,31.46,31.36,31.46,749600.0,26.1134,26.1633,26.0802,26.1633,749600.0
2012-10-11 15:30:00,31.46,31.46,31.32,31.32,1563400.0,26.1633,26.1633,26.0469,26.0469,1563400.0
2012-10-12 09:30:00,31.3,31.37,31.24,31.36,556800.0,26.0303,26.0885,25.9804,26.0802,556800.0
2012-10-12 10:00:00,31.36,31.42,31.2,31.21,471800.0,26.0802,26.13,25.9471,25.9554,471800.0
2012-10-12 10:30:00,31.23,31.28,31.18,31.23,449800.0,25.972,26.0136,25.9305,25.972,449800.0
2012-10-12 11:00:00,31.22,31.23,31.15,31.18,307600.0,25.9637,25.972,25.9055,25.9305,307600.0
2012-10-12 11:30:00,31.17,31.17,31.05,31.1,335800.0,25.9221,25.9221,25.8223,25.8639,335800.0
2012-10-12 12:00:00,31.1,31.16,31.09,31.12,370600.0,25.8639,25.9138,25.8556,25.8806,370600.0
2012-10-12 12:30:00,31.13,31.17,31.08,31.14,285600.0,25.8889,25.9221,25.8473,25.8972,285600.0
2012-10-12 13:00:00,31.13,31.14,31.09,31.1,399800.0,25.8889,25.8972,25.8556,25.8639,399800.0
2012-10-12 13:30:00,31.1,31.14,31.05,31.13,239400.0,25.8639,25.8972,25.8223,25.8889,239400.0
2012-10-12 14:00:00,31.14,31.15,31.09,31.15,319200.0,25.8972,25.9055,25.8556,25.9055,319200.0
2012-10-12 14:30:00,31.15,31.23,31.13,31.19,428800.0,25.9055,25.972,25.8889,25.9388,428800.0
2012-10-12 15:00:00,31.19,31.19,31.13,31.15,236800.0,25.9388,25.9388,25.8889,25.9055,236800.0
2012-10-12 15:30:00,31.16,31.17,31.11,31.15,1004200.0,25.9138,25.9221,25.8722,25.9055,1004200.0
2012-10-15 09:30:00,31.17,31.29,30.99,31.0,625600.0,25.9221,26.0219,25.7724,25.7808,625600.0
2012-10-15 10:00:00,31.02,31.07,30.93,30.94,356200.0,25.7974,25.839,25.7225,25.7309,356200.0
2012-10-15 10:30:00,30.94,31.02,30.93,30.99,470200.0,25.7309,25.7974,25.7225,25.7724,470200.0
2012-10-15 11:00:00,30.99,31.11,30.98,31.09,581000.0,25.7724,25.8722,25.7641,25.8556,581000.0
2012-10-15 11:30:00,31.1,31.19,31.1,31.13,361400.0,25.8639,25.9388,25.8639,25.8889,361400.0
2012-10-15 12:00:00,31.13,31.18,31.09,31.18,193200.0,25.8889,25.9305,25.8556,25.9305,193200.0
2012-10-15 12:30:00,31.18,31.24,31.16,31.18,418200.0,25.9305,25.9804,25.9138,25.9305,418200.0
2012-10-15 13:00:00,31.18,31.25,31.18,31.25,328200.0,25.9305,25.9887,25.9305,25.9887,328200.0
2012-10-15 13:30:00,31.25,31.31,31.24,31.25,270600.0,25.9887,26.0386,25.9804,25.9887,270600.0
2012-10-15 14:00:00,31.25,31.27,31.23,31.24,178400.0,25.9887,26.0053,25.972,25.9804,178400.0
2012-10-15 14:30:00,31.24,31.24,31.15,31.19,500000.0,25.9804,25.9804,25.9055,25.9388,500000.0
2012-10-15 15:00:00,31.19,31.24,31.18,31.21,388600.0,25.9388,25.9804,25.9305,25.9554,388600.0
2012-10-15 15:30:00,31.21,31.3,31.2,31.27,1360400.0,25.9554,26.0303,25.9471,26.0053,1360400.0
2012-10-16 09:30:00,31.44,31.53,31.35,31.51,602000.0,26.1467,26.2215,26.0718,26.2049,602000.0
2012-10-16 10:00:00,31.5,31.55,31.48,31.5,890800.0,26.1966,26.2382,26.1799,26.1966,890800.0
2012-10-16 10:30:00,31.51,31.54,31.43,31.48,124600.0,26.2049,26.2298,26.1384,26.1799,124600.0
2012-10-16 11:00:00,31.48,31.55,31.46,31.55,293600.0,26.1799,26.2382,26.1633,26.2382,293600.0
2012-10-16 11:30:00,31.55,31.6,31.55,31.59,233600.0,26.2382,26.2797,26.2382,26.2714,233600.0
2012-10-16 12:00:00,31.59,31.63,31.55,31.56,122000.0,26.2714,26.3047,26.2382,26.2465,122000.0
2012-10-16 12:30:00,31.56,31.59,31.54,31.54,120200.0,26.2465,26.2714,26.2298,26.2298,120200.0
2012-10-16 13:00:00,31.54,31.56,31.53,31.55,89200.0,26.2298,26.2465,26.2215,26.2382,89200.0
2012-10-16 13:30:00,31.55,31.57,31.47,31.5,1003600.0,26.2382,26.2548,26.1716,26.1966,1003600.0
2012-10-16 14:00:00,31.5,31.52,31.46,31.51,443000.0,26.1966,26.2132,26.1633,26.2049,443000.0
2012-10-16 14:30:00,31.52,31.52,31.5,31.5,98800.0,26.2132,26.2132,26.1966,26.1966,98800.0
2012-10-16 15:00:00,31.5,31.53,31.49,31.52,200000.0,26.1966,26.2215,26.1883,26.2132,200000.0
2012-10-16 15:30:00,31.52,31.56,31.51,31.52,800200.0,26.2132,26.2465,26.2049,26.2132,800200.0
2012-10-17 09:30:00,31.58,31.62,31.41,31.62,846000.0,26.2631,26.2964,26.1217,26.2964,846000.0
2012-10-17 10:00:00,31.62,31.68,31.59,31.63,718400.0,26.2964,26.3463,26.2714,26.3047,718400.0
2012-10-17 10:30:00,31.63,31.72,31.63,31.68,277000.0,26.3047,26.3795,26.3047,26.3463,277000.0
2012-10-17 11:00:00,31.68,31.69,31.64,31.67,199600.0,26.3463,26.3546,26.313,26.338,199600.0
2012-10-17 11:30:00,31.66,31.67,31.64,31.66,122200.0,26.3296,26.338,26.313,26.3296,122200.0
2012-10-17 12:00:00,31.66,31.79,31.65,31.77,369600.0,26.3296,26.4378,26.3213,26.4211,369600.0
2012-10-17 12:30:00,31.77,31.78,31.75,31.75,145400.0,26.4211,26.4294,26.4045,26.4045,145400.0
2012-10-17 13:00:00,31.75,31.76,31.73,31.73,184200.0,26.4045,26.4128,26.3879,26.3879,184200.0
2012-10-17 13:30:00,31.71,31.71,31.48,31.52,391400.0,26.3712,26.3712,26.1799,26.2132,391400.0
2012-10-17 14:00:00,31.52,31.53,31.4,31.5,1405200.0,26.2132,26.2215,26.1134,26.1966,1405200.0
2012-10-17 14:30:00,31.5,31.54,31.5,31.53,460800.0,26.1966,26.2298,26.1966,26.2215,460800.0
2012-10-17 15:00:00,31.54,31.61,31.54,31.59,400000.0,26.2298,26.2881,26.2298,26.2714,400000.0
2012-10-17 15:30:00,31.59,31.64,31.58,31.63,1077800.0,26.2714,26.313,26.2631,26.3047,1077800.0
2012-10-18 09:30:00,31.6,31.7,31.58,31.7,716800.0,26.2797,26.3629,26.2631,26.3629,716800.0
2012-10-18 10:00:00,31.7,31.74,31.54,31.61,317400.0,26.3629,26.3962,26.2298,26.2881,317400.0
2012-10-18 10:30:00,31.61,31.68,31.61,31.66,282600.0,26.2881,26.3463,26.2881,26.3296,282600.0
2012-10-18 11:00:00,31.65,31.73,31.65,31.72,236600.0,26.3213,26.3879,26.3213,26.3795,236600.0
2012-10-18 11:30:00,31.72,31.8,31.71,31.79,261600.0,26.3795,26.4461,26.3712,26.4378,261600.0
2012-10-18 12:00:00,31.78,31.83,31.78,31.81,301600.0,26.4294,26.471,26.4294,26.4544,301600.0
2012-10-18 12:30:00,31.82,31.82,31.63,31.66,463400.0,26.4627,26.4627,26.3047,26.3296,463400.0
2012-10-18 13:00:00,31.67,31.67,31.55,31.66,471200.0,26.338,26.338,26.2382,26.3296,471200.0
2012-10-18 13:30:00,31.66,31.66,31.53,31.56,422600.0,26.3296,26.3296,26.2215,26.2465,422600.0
2012-10-18 14:00:00,31.55,31.62,31.54,31.56,200400.0,26.2382,26.2964,26.2298,26.2465,200400.0
2012-10-18 14:30:00,31.55,31.61,31.5,31.61,539800.0,26.2382,26.2881,26.1966,26.2881,539800.0
2012-10-18 15:00:00,31.61,31.66,31.57,31.65,524400.0,26.2881,26.3296,26.2548,26.3213,524400.0
2012-10-18 15:30:00,31.66,31.7,31.65,31.66,520400.0,26.3296,26.3629,26.3213,26.3296,520400.0
2012-10-19 09:30:00,31.61,31.61,31.38,31.47,575000.0,26.2881,26.2881,26.0968,26.1716,575000.0
2012-10-19 10:00:00,31.45,31.45,31.37,31.43,217800.0,26.155,26.155,26.0885,26.1384,217800.0
2012-10-19 10:30:00,31.42,31.42,31.36,31.37,132200.0,26.13,26.13,26.0802,26.0885,132200.0
2012-10-19 11:00:00,31.38,31.38,31.21,31.25,388000.0,26.0968,26.0968,25.9554,25.9887,388000.0
2012-10-19 11:30:00,31.25,31.29,31.2,31.22,401400.0,25.9887,26.0219,25.9471,25.9637,401400.0
2012-10-19 12:00:00,31.22,31.22,31.08,31.1,443800.0,25.9637,25.9637,25.8473,25.8639,443800.0
2012-10-19 12:30:00,31.11,31.17,31.11,31.13,390600.0,25.8722,25.9221,25.8722,25.8889,390600.0
2012-10-19 13:00:00,31.11,31.17,31.1,31.14,326400.0,25.8722,25.9221,25.8639,25.8972,326400.0
2012-10-19 13:30:00,31.14,31.15,30.98,31.01,777200.0,25.8972,25.9055,25.7641,25.7891,777200.0
2012-10-19 14:00:00,31.02,31.07,30.97,31.0,416600.0,25.7974,25.839,25.7558,25.7808,416600.0
2012-10-19 14:30:00,31.0,31.08,30.98,31.06,387800.0,25.7808,25.8473,25.7641,25.8307,387800.0
2012-10-19 15:00:00,31.06,31.16,31.0,31.13,610000.0,25.8307,25.9138,25.7808,25.8889,610000.0
2012-10-19 15:30:00,31.13,31.15,31.1,31.1,1626600.0,25.8889,25.9055,25.8639,25.8639,1626600.0
2012-10-22 09:30:00,31.01,31.1,30.95,31.03,756800.0,25.7891,25.8639,25.7392,25.8057,756800.0
2012-10-22 10:00:00,31.03,31.14,31.02,31.09,696200.0,25.8057,25.8972,25.7974,25.8556,696200.0
2012-10-22 10:30:00,31.09,31.11,30.97,31.0,692800.0,25.8556,25.8722,25.7558,25.7808,692800.0
2012-10-22 11:00:00,30.99,31.02,30.91,30.95,400200.0,25.7724,25.7974,25.7059,25.7392,400200.0
2012-10-22 11:30:00,30.96,31.04,30.94,31.03,224800.0,25.7475,25.814,25.7309,25.8057,224800.0
2012-10-22 12:00:00,31.03,31.06,31.0,31.02,260800.0,25.8057,25.8307,25.7808,25.7974,260800.0
2012-10-22 12:30:00,31.03,31.04,30.99,31.02,137400.0,25.8057,25.814,25.7724,25.7974,137400.0
2012-10-22 13:00:00,31.02,31.04,30.9,30.92,260600.0,25.7974,25.814,25.6976,25.7142,260600.0
2012-10-22 13:30:00,30.92,30.94,30.84,30.86,543400.0,25.7142,25.7309,25.6477,25.6643,543400.0
2012-10-22 14:00:00,30.86,30.95,30.85,30.92,478800.0,25.6643,25.7392,25.656,25.7142,478800.0
2012-10-22 14:30:00,30.92,30.95,30.88,30.89,481000.0,25.7142,25.7392,25.681,25.6893,481000.0
2012-10-22 15:00:00,30.9,30.95,30.84,30.95,517400.0,25.6976,25.7392,25.6477,25.7392,517400.0
2012-10-22 15:30:00,30.95,31.09,30.92,31.08,808000.0,25.7392,25.8556,25.7142,25.8473,808000.0
2012-10-23 09:30:00,30.74,30.75,30.54,30.62,556400.0,25.5645,25.5729,25.3982,25.4647,556400.0
2012-10-23 10:00:00,30.61,30.69,30.54,30.57,1041000.0,25.4564,25.523,25.3982,25.4232,1041000.0
2012-10-23 10:30:00,30.56,30.59,30.49,30.59,1084600.0,25.4148,25.4398,25.3566,25.4398,1084600.0
2012-10-23 11:00:00,30.59,30.68,30.58,30.68,956000.0,25.4398,25.5146,25.4315,25.5146,956000.0
2012-10-23 11:30:00,30.67,30.71,30.62,30.7,330200.0,25.5063,25.5396,25.4647,25.5313,330200.0
2012-10-23 12:00:00,30.7,30.82,30.68,30.81,544000.0,25.5313,25.6311,25.5146,25.6228,544000.0
2012-10-23 12:30:00,30.81,30.88,30.81,30.86,443000.0,25.6228,25.681,25.6228,25.6643,443000.0
2012-10-23 13:00:00,30.86,30.92,30.82,30.88,517600.0,25.6643,25.7142,25.6311,25.681,517600.0
2012-10-23 13:30:00,30.88,30.93,30.85,30.92,302600.0,25.681,25.7225,25.656,25.7142,302600.0
2012-10-23 14:00:00,30.92,30.99,30.87,30.92,598000.0,25.7142,25.7724,25.6726,25.7142,598000.0
2012-10-23 14:30:00,30.92,31.04,30.89,30.99,554800.0,25.7142,25.814,25.6893,25.7724,554800.0
2012-10-23 15:00:00,30.99,31.05,30.97,30.98,483000.0,25.7724,25.8223,25.7558,25.7641,483000.0
2012-10-23 15:30:00,30.97,31.0,30.91,30.93,812400.0,25.7558,25.7808,25.7059,25.7225,812400.0
2012-10-24 09:30:00,31.08,31.09,30.81,30.86,521800.0,25.8473,25.8556,25.6228,25.6643,521800.0
2012-10-24 10:00:00,30.86,30.89,30.75,30.76,551800.0,25.6643,25.6893,25.5729,25.5812,551800.0
2012-10-24 10:30:00,30.76,30.86,30.75,30.82,504600.0,25.5812,25.6643,25.5729,25.6311,504600.0
2012-10-24 11:00:00,30.82,30.86,30.81,30.84,702600.0,25.6311,25.6643,25.6228,25.6477,702600.0
2012-10-24 11:30:00,30.84,30.84,30.76,30.78,314600.0,25.6477,25.6477,25.5812,25.5978,314600.0
2012-10-24 12:00:00,30.78,30.83,30.77,30.82,134400.0,25.5978,25.6394,25.5895,25.6311,134400.0
2012-10-24 12:30:00,30.82,30.93,30.82,30.92,713400.0,25.6311,25.7225,25.6311,25.7142,713400.0
2012-10-24 13:00:00,30.92,30.94,30.86,30.9,102600.0,25.7142,25.7309,25.6643,25.6976,102600.0
2012-10-24 13:30:00,30.89,30.9,30.86,30.88,88200.0,25.6893,25.6976,25.6643,25.681,88200.0
2012-10-24 14:00:00,30.9,30.95,30.82,30.93,537400.0,25.6976,25.7392,25.6311,25.7225,537400.0
2012-10-24 14:30:00,30.93,30.93,30.82,30.84,153000.0,25.7225,25.7225,25.6311,25.6477,153000.0
2012-10-24 15:00:00,30.83,30.86,30.77,30.82,490600.0,25.6394,25.6643,25.5895,25.6311,490600.0
2012-10-24 15:30:00,30.82,30.82,30.75,30.8,317600.0,25.6311,25.6311,25.5729,25.6144,317600.0
2012-10-25 09:30:00,31.01,31.02,30.77,30.79,312400.0,25.7891,25.7974,25.5895,25.6061,312400.0
2012-10-25 10:00:00,30.79,30.8,30.64,30.65,780800.0,25.6061,25.6144,25.4814,25.4897,780800.0
2012-10-25 10:30:00,30.65,30.68,30.43,30.5,815200.0,25.4897,25.5146,25.3067,25.3649,815200.0
2012-10-25 11:00:00,30.5,30.64,30.5,30.57,795200.0,25.3649,25.4814,25.3649,25.4232,795200.0
2012-10-25 11:30:00,30.57,30.6,30.5,30.57,490200.0,25.4232,25.4481,25.3649,25.4232,490200.0
2012-10-25 12:00:00,30.57,30.61,30.53,30.6,163200.0,25.4232,25.4564,25.3899,25.4481,163200.0
2012-10-25 12:30:00,30.6,30.74,30.56,30.74,280000.0,25.4481,25.5645,25.4148,25.5645,280000.0
2012-10-25 13:00:00,30.74,30.84,30.73,30.84,358800.0,25.5645,25.6477,25.5562,25.6477,358800.0
2012-10-25 13:30:00,30.84,30.84,30.76,30.78,246000.0,25.6477,25.6477,25.5812,25.5978,246000.0
2012-10-25 14:00:00,30.79,30.79,30.7,30.73,266800.0,25.6061,25.6061,25.5313,25.5562,266800.0
2012-10-25 14:30:00,30.72,30.78,30.71,30.71,281400.0,25.5479,25.5978,25.5396,25.5396,281400.0
2012-10-25 15:00:00,30.72,30.74,30.67,30.67,397400.0,25.5479,25.5645,25.5063,25.5063,397400.0
2012-10-25 15:30:00,30.67,30.72,30.61,30.71,2571400.0,25.5063,25.5479,25.4564,25.5396,2571400.0
2012-10-26 09:30:00,30.78,30.9,30.71,30.71,317600.0,25.5978,25.6976,25.5396,25.5396,317600.0
2012-10-26 10:00:00,30.71,30.78,30.59,30.59,1115200.0,25.5396,25.5978,25.4398,25.4398,1115200.0
2012-10-26 10:30:00,30.6,30.63,30.48,30.52,379600.0,25.4481,25.4731,25.3483,25.3816,379600.0
2012-10-26 11:00:00,30.52,30.56,30.47,30.56,223600.0,25.3816,25.4148,25.34,25.4148,223600.0
2012-10-26 11:30:00,30.57,30.61,30.5,30.51,301800.0,25.4232,25.4564,25.3649,25.3733,301800.0
2012-10-26 12:00:00,30.5,30.51,30.42,30.5,123600.0,25.3649,25.3733,25.2984,25.3649,123600.0
2012-10-26 12:30:00,30.5,30.54,30.43,30.54,290000.0,25.3649,25.3982,25.3067,25.3982,290000.0
2012-10-26 13:00:00,30.53,30.53,30.49,30.53,87000.0,25.3899,25.3899,25.3566,25.3899,87000.0
2012-10-26 13:30:00,30.53,30.67,30.52,30.62,1079400.0,25.3899,25.5063,25.3816,25.4647,1079400.0
2012-10-26 14:00:00,30.62,30.71,30.61,30.71,260000.0,25.4647,25.5396,25.4564,25.5396,260000.0
2012-10-26 14:30:00,30.69,30.79,30.69,30.73,247000.0,25.523,25.6061,25.523,25.5562,247000.0
2012-10-26 15:00:00,30.73,30.86,30.73,30.85,689800.0,25.5562,25.6643,25.5562,25.656,689800.0
2012-10-26 15:30:00,30.86,30.87,30.78,30.79,603600.0,25.6643,25.6726,25.5978,25.6061,603600.0
2012-10-31 09:30:00,30.89,30.97,30.75,30.84,695200.0,25.6893,25.7558,25.5729,25.6477,695200.0
2012-10-31 10:00:00,30.84,30.91,30.81,30.88,431400.0,25.6477,25.7059,25.6228,25.681,431400.0
2012-10-31 10:30:00,30.88,30.91,30.79,30.84,377400.0,25.681,25.7059,25.6061,25.6477,377400.0
2012-10-31 11:00:00,30.84,30.89,30.75,30.88,536600.0,25.6477,25.6893,25.5729,25.681,536600.0
2012-10-31 11:30:00,30.88,30.93,30.85,30.89,182200.0,25.681,25.7225,25.656,25.6893,182200.0
2012-10-31 12:00:00,30.87,30.9,30.84,30.84,93600.0,25.6726,25.6976,25.6477,25.6477,93600.0
2012-10-31 12:30:00,30.83,30.89,30.81,30.89,237800.0,25.6394,25.6893,25.6228,25.6893,237800.0
2012-10-31 13:00:00,30.89,30.95,30.85,30.93,141800.0,25.6893,25.7392,25.656,25.7225,141800.0
2012-10-31 13:30:00,30.93,30.96,30.9,30.92,161400.0,25.7225,25.7475,25.6976,25.7142,161400.0
2012-10-31 14:00:00,30.92,31.03,30.91,31.01,262400.0,25.7142,25.8057,25.7059,25.7891,262400.0
2012-10-31 14:30:00,31.01,31.09,31.0,31.09,384800.0,25.7891,25.8556,25.7808,25.8556,384800.0
2012-10-31 15:00:00,31.08,31.19,31.03,31.15,1002800.0,25.8473,25.9388,25.8057,25.9055,1002800.0
2012-10-31 15:30:00,31.15,31.18,31.07,31.16,1584200.0,25.9055,25.9305,25.839,25.9138,1584200.0
2012-11-01 09:30:00,31.18,31.46,31.08,31.46,897800.0,25.9305,26.1633,25.8473,26.1633,897800.0
2012-11-01 10:00:00,31.47,31.57,31.43,31.5,1202800.0,26.1716,26.2548,26.1384,26.1966,1202800.0
2012-11-01 10:30:00,31.5,31.61,31.49,31.55,651000.0,26.1966,26.2881,26.1883,26.2382,651000.0
2012-11-01 11:00:00,31.56,31.61,31.49,31.53,487600.0,26.2465,26.2881,26.1883,26.2215,487600.0
2012-11-01 11:30:00,31.54,31.61,31.54,31.56,331200.0,26.2298,26.2881,26.2298,26.2465,331200.0
2012-11-01 12:00:00,31.56,31.61,31.55,31.61,294200.0,26.2465,26.2881,26.2382,26.2881,294200.0
2012-11-01 12:30:00,31.61,31.61,31.54,31.58,205600.0,26.2881,26.2881,26.2298,26.2631,205600.0
2012-11-01 13:00:00,31.58,31.58,31.5,31.54,299400.0,26.2631,26.2631,26.1966,26.2298,299400.0
2012-11-01 13:30:00,31.54,31.64,31.5,31.6,225000.0,26.2298,26.313,26.1966,26.2797,225000.0
2012-11-01 14:00:00,31.6,31.64,31.56,31.61,330600.0,26.2797,26.313,26.2465,26.2881,330600.0
2012-11-01 14:30:00,31.61,31.8,31.61,31.78,614800.0,26.2881,26.4461,26.2881,26.4294,614800.0
2012-11-01 15:00:00,31.78,31.8,31.58,31.72,2098600.0,26.4294,26.4461,26.2631,26.3795,2098600.0
2012-11-01 15:30:00,31.72,31.78,31.66,31.74,2000400.0,26.3795,26.4294,26.3296,26.3962,2000400.0
2012-11-02 09:30:00,31.96,31.97,31.72,31.79,839000.0,26.5791,26.5874,26.3795,26.4378,839000.0
2012-11-02 10:00:00,31.79,31.81,31.69,31.74,978000.0,26.4378,26.4544,26.3546,26.3962,978000.0
2012-11-02 10:30:00,31.74,31.79,31.68,31.73,632800.0,26.3962,26.4378,26.3463,26.3879,632800.0
2012-11-02 11:00:00,31.73,31.76,31.68,31.74,435200.0,26.3879,26.4128,26.3463,26.3962,435200.0
2012-11-02 11:30:00,31.73,31.78,31.67,31.73,540400.0,26.3879,26.4294,26.338,26.3879,540400.0
2012-11-02 12:00:00,31.73,31.75,31.68,31.71,169000.0,26.3879,26.4045,26.3463,26.3712,169000.0
2012-11-02 12:30:00,31.7,31.72,31.66,31.66,99000.0,26.3629,26.3795,26.3296,26.3296,99000.0
2012-11-02 13:00:00,31.67,31.7,31.64,31.64,124200.0,26.338,26.3629,26.313,26.313,124200.0
2012-11-02 13:30:00,31.64,31.67,31.55,31.58,351400.0,26.313,26.338,26.2382,26.2631,351400.0
2012-11-02 14:00:00,31.58,31.58,31.53,31.57,179400.0,26.2631,26.2631,26.2215,26.2548,179400.0
2012-11-02 14:30:00,31.57,31.57,31.45,31.47,513200.0,26.2548,26.2548,26.155,26.1716,513200.0
2012-11-02 15:00:00,31.47,31.48,31.4,31.43,412600.0,26.1716,26.1799,26.1134,26.1384,412600.0
2012-11-02 15:30:00,31.43,31.43,31.35,31.38,1017000.0,26.1384,26.1384,26.0718,26.0968,1017000.0
2012-11-05 09:30:00,31.33,31.39,31.24,31.32,278600.0,26.0552,26.1051,25.9804,26.0469,278600.0
2012-11-05 10:00:00,31.31,31.35,31.26,31.31,500000.0,26.0386,26.0718,25.997,26.0386,500000.0
2012-11-05 10:30:00,31.32,31.5,31.3,31.48,308600.0,26.0469,26.1966,26.0303,26.1799,308600.0
2012-11-05 11:00:00,31.48,31.52,31.43,31.45,190200.0,26.1799,26.2132,26.1384,26.155,190200.0
2012-11-05 11:30:00,31.46,31.46,31.41,31.43,71800.0,26.1633,26.1633,26.1217,26.1384,71800.0
2012-11-05 12:00:00,31.44,31.46,31.4,31.4,65200.0,26.1467,26.1633,26.1134,26.1134,65200.0
2012-11-05 12:30:00,31.4,31.43,31.37,31.43,70000.0,26.1134,26.1384,26.0885,26.1384,70000.0
2012-11-05 13:00:00,31.43,31.51,31.43,31.5,167800.0,26.1384,26.2049,26.1384,26.1966,167800.0
2012-11-05 13:30:00,31.5,31.53,31.47,31.5,109200.0,26.1966,26.2215,26.1716,26.1966,109200.0
2012-11-05 14:00:00,31.5,31.56,31.5,31.51,352400.0,26.1966,26.2465,26.1966,26.2049,352400.0
2012-11-05 14:30:00,31.52,31.54,31.5,31.5,144200.0,26.2132,26.2298,26.1966,26.1966,144200.0
2012-11-05 15:00:00,31.5,31.52,31.48,31.51,156400.0,26.1966,26.2132,26.1799,26.2049,156400.0
2012-11-05 15:30:00,31.52,31.57,31.49,31.5,502200.0,26.2132,26.2548,26.1883,26.1966,502200.0
2012-11-06 09:30:00,31.68,31.84,31.65,31.84,692000.0,26.3463,26.4793,26.3213,26.4793,692000.0
2012-11-06 10:00:00,31.84,31.88,31.77,31.82,414400.0,26.4793,26.5126,26.4211,26.4627,414400.0
2012-11-06 10:30:00,31.82,31.88,31.79,31.83,365600.0,26.4627,26.5126,26.4378,26.471,365600.0
2012-11-06 11:00:00,31.83,31.88,31.81,31.82,311600.0,26.471,26.5126,26.4544,26.4627,311600.0
2012-11-06 11:30:00,31.83,31.93,31.82,31.93,705400.0,26.471,26.5542,26.4627,26.5542,705400.0
2012-11-06 12:00:00,31.93,32.0,31.92,31.95,387000.0,26.5542,26.6124,26.5459,26.5708,387000.0
2012-11-06 12:30:00,31.95,31.97,31.88,31.91,242000.0,26.5708,26.5874,26.5126,26.5376,242000.0
2012-11-06 13:00:00,31.9,31.96,31.88,31.95,177400.0,26.5292,26.5791,26.5126,26.5708,177400.0
2012-11-06 13:30:00,31.95,32.0,31.93,31.93,235600.0,26.5708,26.6124,26.5542,26.5542,235600.0
2012-11-06 14:00:00,31.93,31.95,31.89,31.91,199800.0,26.5542,26.5708,26.5209,26.5376,199800.0
2012-11-06 14:30:00,31.91,31.92,31.84,31.87,278000.0,26.5376,26.5459,26.4793,26.5043,278000.0
2012-11-06 15:00:00,31.88,31.9,31.84,31.85,422400.0,26.5126,26.5292,26.4793,26.4877,422400.0
2012-11-06 15:30:00,31.85,31.89,31.82,31.89,1234600.0,26.4877,26.5209,26.4627,26.5209,1234600.0
2012-11-07 09:30:00,31.51,31.72,31.44,31.7,846200.0,26.2049,26.3795,26.1467,26.3629,846200.0
2012-11-07 10:00:00,31.7,31.7,31.49,31.55,545000.0,26.3629,26.3629,26.1883,26.2382,545000.0
2012-11-07 10:30:00,31.55,31.61,31.36,31.38,487000.0,26.2382,26.2881,26.0802,26.0968,487000.0
2012-11-07 11:00:00,31.38,31.46,31.22,31.22,611000.0,26.0968,26.1633,25.9637,25.9637,611000.0
2012-11-07 11:30:00,31.22,31.32,31.16,31.32,982800.0,25.9637,26.0469,25.9138,26.0469,982800.0
2012-11-07 12:00:00,31.32,31.38,31.3,31.35,498600.0,26.0469,26.0968,26.0303,26.0718,498600.0
2012-11-07 12:30:00,31.34,31.38,31.32,31.34,327600.0,26.0635,26.0968,26.0469,26.0635,327600.0
2012-11-07 13:00:00,31.34,31.46,31.33,31.39,312800.0,26.0635,26.1633,26.0552,26.1051,312800.0
2012-11-07 13:30:00,31.39,31.47,31.39,31.4,564400.0,26.1051,26.1716,26.1051,26.1134,564400.0
2012-11-07 14:00:00,31.41,31.45,31.39,31.41,621400.0,26.1217,26.155,26.1051,26.1217,621400.0
2012-11-07 14:30:00,31.41,31.47,31.36,31.44,340600.0,26.1217,26.1716,26.0802,26.1467,340600.0
2012-11-07 15:00:00,31.43,31.48,31.36,31.45,631800.0,26.1384,26.1799,26.0802,26.155,631800.0
2012-11-07 15:30:00,31.44,31.49,31.3,31.3,2040400.0,26.1467,26.1883,26.0303,26.0303,2040400.0
2012-11-08 09:30:00,31.23,31.29,31.05,31.27,348000.0,25.972,26.0219,25.8223,26.0053,348000.0
2012-11-08 10:00:00,31.27,31.29,31.11,31.13,822800.0,26.0053,26.0219,25.8722,25.8889,822800.0
2012-11-08 10:30:00,31.13,31.18,31.03,31.1,562200.0,25.8889,25.9305,25.8057,25.8639,562200.0
2012-11-08 11:00:00,31.1,31.13,30.95,31.03,1268800.0,25.8639,25.8889,25.7392,25.8057,1268800.0
2012-11-08 11:30:00,31.03,31.03,30.87,30.89,1397600.0,25.8057,25.8057,25.6726,25.6893,1397600.0
2012-11-08 12:00:00,30.89,30.89,30.76,30.76,939600.0,25.6893,25.6893,25.5812,25.5812,939600.0
2012-11-08 12:30:00,30.77,30.79,30.64,30.67,717000.0,25.5895,25.6061,25.4814,25.5063,717000.0
2012-11-08 13:00:00,30.66,30.7,30.54,30.61,857200.0,25.498,25.5313,25.3982,25.4564,857200.0
2012-11-08 13:30:00,30.6,30.85,30.59,30.83,1038200.0,25.4481,25.656,25.4398,25.6394,1038200.0
2012-11-08 14:00:00,30.84,30.84,30.72,30.75,305600.0,25.6477,25.6477,25.5479,25.5729,305600.0
2012-11-08 14:30:00,30.74,30.77,30.69,30.74,134600.0,25.5645,25.5895,25.523,25.5645,134600.0
2012-11-08 15:00:00,30.74,30.75,30.68,30.7,518000.0,25.5645,25.5729,25.5146,25.5313,518000.0
2012-11-08 15:30:00,30.7,30.71,30.61,30.63,2654000.0,25.5313,25.5396,25.4564,25.4731,2654000.0
2012-11-09 09:30:00,30.46,30.52,30.23,30.29,1587200.0,25.3317,25.3816,25.1404,25.1903,1587200.0
2012-11-09 10:00:00,30.31,30.45,30.28,30.36,961800.0,25.2069,25.3234,25.182,25.2485,961800.0
2012-11-09 10:30:00,30.36,30.4,30.32,30.35,788400.0,25.2485,25.2818,25.2152,25.2402,788400.0
2012-11-09 11:00:00,30.35,30.44,30.35,30.42,328200.0,25.2402,25.315,25.2402,25.2984,328200.0
2012-11-09 11:30:00,30.41,30.56,30.4,30.54,336200.0,25.2901,25.4148,25.2818,25.3982,336200.0
2012-11-09 12:00:00,30.54,30.65,30.54,30.64,383000.0,25.3982,25.4897,25.3982,25.4814,383000.0
2012-11-09 12:30:00,30.65,30.71,30.63,30.67,695800.0,25.4897,25.5396,25.4731,25.5063,695800.0
2012-11-09 13:00:00,30.67,30.73,30.49,30.49,288400.0,25.5063,25.5562,25.3566,25.3566,288400.0
2012-11-09 13:30:00,30.49,30.56,30.42,30.55,285200.0,25.3566,25.4148,25.2984,25.4065,285200.0
2012-11-09 14:00:00,30.56,30.63,30.5,30.63,240800.0,25.4148,25.4731,25.3649,25.4731,240800.0
2012-11-09 14:30:00,30.62,30.7,30.55,30.58,334200.0,25.4647,25.5313,25.4065,25.4315,334200.0
2012-11-09 15:00:00,30.57,30.58,30.5,30.56,340000.0,25.4232,25.4315,25.3649,25.4148,340000.0
2012-11-09 15:30:00,30.57,30.57,30.46,30.49,873600.0,25.4232,25.4232,25.3317,25.3566,873600.0
2012-11-12 09:30:00,30.58,30.59,30.45,30.52,755200.0,25.4315,25.4398,25.3234,25.3816,755200.0
2012-11-12 10:00:00,30.52,30.52,30.41,30.43,335400.0,25.3816,25.3816,25.2901,25.3067,335400.0
2012-11-12 10:30:00,30.43,30.5,30.31,30.33,538200.0,25.3067,25.3649,25.2069,25.2236,538200.0
2012-11-12 11:00:00,30.34,30.39,30.31,30.37,183400.0,25.2319,25.2735,25.2069,25.2568,183400.0
2012-11-12 11:30:00,30.38,30.39,30.35,30.39,174800.0,25.2651,25.2735,25.2402,25.2735,174800.0
2012-11-12 12:00:00,30.39,30.45,30.38,30.45,130200.0,25.2735,25.3234,25.2651,25.3234,130200.0
2012-11-12 12:30:00,30.44,30.52,30.44,30.51,102600.0,25.315,25.3816,25.315,25.3733,102600.0
2012-11-12 13:00:00,30.51,30.57,30.5,30.53,535400.0,25.3733,25.4232,25.3649,25.3899,535400.0
2012-11-12 13:30:00,30.53,30.53,30.48,30.49,117800.0,25.3899,25.3899,25.3483,25.3566,117800.0
2012-11-12 14:00:00,30.49,30.51,30.46,30.5,569200.0,25.3566,25.3733,25.3317,25.3649,569200.0
2012-11-12 14:30:00,30.5,30.5,30.43,30.45,90000.0,25.3649,25.3649,25.3067,25.3234,90000.0
2012-11-12 15:00:00,30.45,30.48,30.4,30.41,202600.0,25.3234,25.3483,25.2818,25.2901,202600.0
2012-11-12 15:30:00,30.41,30.43,30.36,30.36,747800.0,25.2901,25.3067,25.2485,25.2485,747800.0
2012-11-13 09:30:00,30.27,30.52,30.24,30.49,702800.0,25.1737,25.3816,25.1487,25.3566,702800.0
2012-11-13 10:00:00,30.49,30.61,30.4,30.48,1126400.0,25.3566,25.4564,25.2818,25.3483,1126400.0
2012-11-13 10:30:00,30.47,30.75,30.43,30.75,1422000.0,25.34,25.5729,25.3067,25.5729,1422000.0
2012-11-13 11:00:00,30.75,30.8,30.73,30.73,1427400.0,25.5729,25.6144,25.5562,25.5562,1427400.0
2012-11-13 11:30:00,30.72,30.72,30.61,30.66,139800.0,25.5479,25.5479,25.4564,25.498,139800.0
2012-11-13 12:00:00,30.67,30.68,30.59,30.67,193800.0,25.5063,25.5146,25.4398,25.5063,193800.0
2012-11-13 12:30:00,30.66,30.66,30.58,30.61,100600.0,25.498,25.498,25.4315,25.4564,100600.0
2012-11-13 13:00:00,30.61,30.66,30.55,30.64,217600.0,25.4564,25.498,25.4065,25.4814,217600.0
2012-11-13 13:30:00,30.64,30.7,30.61,30.69,141800.0,25.4814,25.5313,25.4564,25.523,141800.0
2012-11-13 14:00:00,30.7,30.74,30.65,30.68,157400.0,25.5313,25.5645,25.4897,25.5146,157400.0
2012-11-13 14:30:00,30.68,30.68,30.61,30.63,104600.0,25.5146,25.5146,25.4564,25.4731,104600.0
2012-11-13 15:00:00,30.63,30.65,30.52,30.55,371600.0,25.4731,25.4897,25.3816,25.4065,371600.0
2012-11-13 15:30:00,30.54,30.6,30.48,30.48,1143400.0,25.3982,25.4481,25.3483,25.3483,1143400.0
2012-11-14 09:30:00,30.74,30.85,30.64,30.67,733800.0,25.5645,25.656,25.4814,25.5063,733800.0
2012-11-14 10:00:00,30.67,30.74,30.56,30.56,1449200.0,25.5063,25.5645,25.4148,25.4148,1449200.0
2012-11-14 10:30:00,30.55,30.58,30.38,30.41,540800.0,25.4065,25.4315,25.2651,25.2901,540800.0
2012-11-14 11:00:00,30.41,30.53,30.35,30.53,661400.0,25.2901,25.3899,25.2402,25.3899,661400.0
2012-11-14 11:30:00,30.53,30.55,30.43,30.53,783000.0,25.3899,25.4065,25.3067,25.3899,783000.0
2012-11-14 12:00:00,30.54,30.54,30.41,30.47,606200.0,25.3982,25.3982,25.2901,25.34,606200.0
2012-11-14 12:30:00,30.48,30.48,30.37,30.42,319200.0,25.3483,25.3483,25.2568,25.2984,319200.0
2012-11-14 13:00:00,30.42,30.46,30.36,30.43,435000.0,25.2984,25.3317,25.2485,25.3067,435000.0
2012-11-14 13:30:00,30.42,30.49,30.38,30.43,324200.0,25.2984,25.3566,25.2651,25.3067,324200.0
2012-11-14 14:00:00,30.43,30.46,30.32,30.35,742000.0,25.3067,25.3317,25.2152,25.2402,742000.0
2012-11-14 14:30:00,30.34,30.34,30.24,30.25,649000.0,25.2319,25.2319,25.1487,25.157,649000.0
2012-11-14 15:00:00,30.25,30.25,30.11,30.17,1501800.0,25.157,25.157,25.0406,25.0905,1501800.0
2012-11-14 15:30:00,30.17,30.17,30.04,30.09,1792200.0,25.0905,25.0905,24.9824,25.024,1792200.0
2012-11-15 09:30:00,30.02,30.11,29.82,29.86,904400.0,24.9658,25.0406,24.7994,24.8327,904400.0
2012-11-15 10:00:00,29.86,30.13,29.79,30.01,1193800.0,24.8327,25.0572,24.7745,24.9574,1193800.0
2012-11-15 10:30:00,30.01,30.11,29.93,29.93,597600.0,24.9574,25.0406,24.8909,24.8909,597600.0
2012-11-15 11:00:00,29.94,30.02,29.93,29.95,384200.0,24.8992,24.9658,24.8909,24.9075,384200.0
2012-11-15 11:30:00,29.94,30.0,29.91,29.99,375600.0,24.8992,24.9491,24.8743,24.9408,375600.0
2012-11-15 12:00:00,29.97,29.98,29.9,29.93,452200.0,24.9242,24.9325,24.866,24.8909,452200.0
2012-11-15 12:30:00,29.93,30.04,29.93,29.97,483600.0,24.8909,24.9824,24.8909,24.9242,483600.0
2012-11-15 13:00:00,29.96,30.11,29.96,30.11,759200.0,24.9159,25.0406,24.9159,25.0406,759200.0
2012-11-15 13:30:00,30.13,30.22,30.09,30.18,560600.0,25.0572,25.1321,25.024,25.0988,560600.0
2012-11-15 14:00:00,30.17,30.17,30.06,30.09,187200.0,25.0905,25.0905,24.999,25.024,187200.0
2012-11-15 14:30:00,30.08,30.11,30.03,30.08,185800.0,25.0157,25.0406,24.9741,25.0157,185800.0
2012-11-15 15:00:00,30.07,30.07,30.0,30.03,475600.0,25.0073,25.0073,24.9491,24.9741,475600.0
2012-11-15 15:30:00,30.03,30.13,29.99,30.11,1004200.0,24.9741,25.0572,24.9408,25.0406,1004200.0
2012-11-16 09:30:00,30.13,30.24,30.06,30.11,987000.0,25.0572,25.1487,24.999,25.0406,987000.0
2012-11-16 10:00:00,30.11,30.2,30.02,30.18,1210000.0,25.0406,25.1155,24.9658,25.0988,1210000.0
2012-11-16 10:30:00,30.18,30.19,30.07,30.09,434600.0,25.0988,25.1071,25.0073,25.024,434600.0
2012-11-16 11:00:00,30.09,30.11,29.88,29.91,1120400.0,25.024,25.0406,24.8493,24.8743,1120400.0
2012-11-16 11:30:00,29.91,30.18,29.9,30.18,982400.0,24.8743,25.0988,24.866,25.0988,982400.0
2012-11-16 12:00:00,30.18,30.25,30.15,30.23,758600.0,25.0988,25.157,25.0739,25.1404,758600.0
2012-11-16 12:30:00,30.22,30.27,30.18,30.18,410800.0,25.1321,25.1737,25.0988,25.0988,410800.0
2012-11-16 13:00:00,30.18,30.2,30.12,30.15,197200.0,25.0988,25.1155,25.0489,25.0739,197200.0
2012-11-16 13:30:00,30.15,30.18,30.1,30.17,397800.0,25.0739,25.0988,25.0323,25.0905,397800.0
2012-11-16 14:00:00,30.17,30.17,30.06,30.06,458400.0,25.0905,25.0905,24.999,24.999,458400.0
2012-11-16 14:30:00,30.06,30.12,29.99,30.1,177000.0,24.999,25.0489,24.9408,25.0323,177000.0
2012-11-16 15:00:00,30.09,30.16,30.05,30.12,492800.0,25.024,25.0822,24.9907,25.0489,492800.0
2012-11-16 15:30:00,30.12,30.2,30.11,30.16,1236800.0,25.0489,25.1155,25.0406,25.0822,1236800.0
2012-11-19 09:30:00,30.68,30.85,30.39,30.82,1108400.0,25.5146,25.656,25.2735,25.6311,1108400.0
2012-11-19 10:00:00,30.84,30.84,30.68,30.72,385400.0,25.6477,25.6477,25.5146,25.5479,385400.0
2012-11-19 10:30:00,30.72,30.75,30.67,30.68,358200.0,25.5479,25.5729,25.5063,25.5146,358200.0
2012-11-19 11:00:00,30.68,30.74,30.66,30.73,222600.0,25.5146,25.5645,25.498,25.5562,222600.0
2012-11-19 11:30:00,30.74,30.75,30.7,30.75,63600.0,25.5645,25.5729,25.5313,25.5729,63600.0
2012-11-19 12:00:00,30.75,30.8,30.75,30.76,215600.0,25.5729,25.6144,25.5729,25.5812,215600.0
2012-11-19 12:30:00,30.76,30.82,30.76,30.79,149800.0,25.5812,25.6311,25.5812,25.6061,149800.0
2012-11-19 13:00:00,30.78,30.79,30.74,30.77,211800.0,25.5978,25.6061,25.5645,25.5895,211800.0
2012-11-19 13:30:00,30.75,30.8,30.74,30.75,411400.0,25.5729,25.6144,25.5645,25.5729,411400.0
2012-11-19 14:00:00,30.75,30.8,30.75,30.79,90800.0,25.5729,25.6144,25.5729,25.6061,90800.0
2012-11-19 14:30:00,30.8,30.85,30.76,30.84,188000.0,25.6144,25.656,25.5812,25.6477,188000.0
2012-11-19 15:00:00,30.83,30.89,30.81,30.86,411200.0,25.6394,25.6893,25.6228,25.6643,411200.0
2012-11-19 15:30:00,30.86,30.93,30.85,30.93,949800.0,25.6643,25.7225,25.656,25.7225,949800.0
2012-11-20 09:30:00,30.97,31.04,30.83,31.02,403000.0,25.7558,25.814,25.6394,25.7974,403000.0
2012-11-20 10:00:00,31.02,31.04,30.95,31.0,616400.0,25.7974,25.814,25.7392,25.7808,616400.0
2012-11-20 10:30:00,30.99,31.02,30.9,30.9,334000.0,25.7724,25.7974,25.6976,25.6976,334000.0
2012-11-20 11:00:00,30.91,31.0,30.86,30.98,439600.0,25.7059,25.7808,25.6643,25.7641,439600.0
2012-11-20 11:30:00,30.98,31.04,30.94,30.99,135000.0,25.7641,25.814,25.7309,25.7724,135000.0
2012-11-20 12:00:00,31.0,31.02,30.85,30.89,162800.0,25.7808,25.7974,25.656,25.6893,162800.0
2012-11-20 12:30:00,30.88,30.89,30.81,30.85,288600.0,25.681,25.6893,25.6228,25.656,288600.0
2012-11-20 13:00:00,30.85,30.85,30.7,30.71,474200.0,25.656,25.656,25.5313,25.5396,474200.0
2012-11-20 13:30:00,30.7,30.86,30.7,30.85,318400.0,25.5313,25.6643,25.5313,25.656,318400.0
2012-11-20 14:00:00,30.85,30.89,30.8,30.86,252000.0,25.656,25.6893,25.6144,25.6643,252000.0
2012-11-20 14:30:00,30.86,30.86,30.81,30.86,293200.0,25.6643,25.6643,25.6228,25.6643,293200.0
2012-11-20 15:00:00,30.86,30.9,30.79,30.82,417800.0,25.6643,25.6976,25.6061,25.6311,417800.0
2012-11-20 15:30:00,30.83,30.93,30.82,30.93,1016000.0,25.6394,25.7225,25.6311,25.7225,1016000.0
2012-11-21 09:30:00,31.02,31.11,30.96,31.0,286600.0,25.7974,25.8722,25.7475,25.7808,286600.0
2012-11-21 10:00:00,31.0,31.0,30.83,30.87,427600.0,25.7808,25.7808,25.6394,25.6726,427600.0
2012-11-21 10:30:00,30.87,30.95,30.86,30.92,299200.0,25.6726,25.7392,25.6643,25.7142,299200.0
2012-11-21 11:00:00,30.93,31.01,30.91,30.99,278200.0,25.7225,25.7891,25.7059,25.7724,278200.0
2012-11-21 11:30:00,31.0,31.05,30.97,31.04,141600.0,25.7808,25.8223,25.7558,25.814,141600.0
2012-11-21 12:00:00,31.04,31.15,31.04,31.15,286600.0,25.814,25.9055,25.814,25.9055,286600.0
2012-11-21 12:30:00,31.14,31.15,31.11,31.11,73600.0,25.8972,25.9055,25.8722,25.8722,73600.0
2012-11-21 13:00:00,31.11,31.13,31.07,31.12,73800.0,25.8722,25.8889,25.839,25.8806,73800.0
2012-11-21 13:30:00,31.12,31.16,31.11,31.14,159800.0,25.8806,25.9138,25.8722,25.8972,159800.0
2012-11-21 14:00:00,31.15,31.2,31.14,31.18,110400.0,25.9055,25.9471,25.8972,25.9305,110400.0
2012-11-21 14:30:00,31.18,31.18,31.09,31.09,107000.0,25.9305,25.9305,25.8556,25.8556,107000.0
2012-11-21 15:00:00,31.09,31.12,31.06,31.07,178000.0,25.8556,25.8806,25.8307,25.839,178000.0
2012-11-21 15:30:00,31.08,31.16,31.07,31.14,350600.0,25.8473,25.9138,25.839,25.8972,350600.0
2012-11-23 09:30:00,31.31,31.38,31.23,31.36,334200.0,26.0386,26.0968,25.972,26.0802,334200.0
2012-11-23 10:00:00,31.36,31.58,31.36,31.55,603200.0,26.0802,26.2631,26.0802,26.2382,603200.0
2012-11-23 10:30:00,31.55,31.56,31.46,31.47,270400.0,26.2382,26.2465,26.1633,26.1716,270400.0
2012-11-23 11:00:00,31.47,31.5,31.45,31.49,356000.0,26.1716,26.1966,26.155,26.1883,356000.0
2012-11-23 11:30:00,31.49,31.5,31.47,31.49,419200.0,26.1883,26.1966,26.1716,26.1883,419200.0
2012-11-23 12:00:00,31.49,31.54,31.43,31.46,484800.0,26.1883,26.2298,26.1384,26.1633,484800.0
2012-11-23 12:30:00,31.46,31.61,31.45,31.61,1247000.0,26.1633,26.2881,26.155,26.2881,1247000.0
2012-11-26 09:30:00,31.48,31.56,31.41,31.48,845000.0,26.1799,26.2465,26.1217,26.1799,845000.0
2012-11-26 10:00:00,31.48,31.48,31.2,31.24,855800.0,26.1799,26.1799,25.9471,25.9804,855800.0
2012-11-26 10:30:00,31.24,31.31,31.18,31.19,398400.0,25.9804,26.0386,25.9305,25.9388,398400.0
2012-11-26 11:00:00,31.19,31.2,31.09,31.12,920200.0,25.9388,25.9471,25.8556,25.8806,920200.0
2012-11-26 11:30:00,31.12,31.21,31.11,31.2,400000.0,25.8806,25.9554,25.8722,25.9471,400000.0
2012-11-26 12:00:00,31.2,31.23,31.14,31.14,439200.0,25.9471,25.972,25.8972,25.8972,439200.0
2012-11-26 12:30:00,31.15,31.2,31.09,31.15,478000.0,25.9055,25.9471,25.8556,25.9055,478000.0
2012-11-26 13:00:00,31.15,31.23,31.13,31.2,363200.0,25.9055,25.972,25.8889,25.9471,363200.0
2012-11-26 13:30:00,31.2,31.23,31.1,31.11,274800.0,25.9471,25.972,25.8639,25.8722,274800.0
2012-11-26 14:00:00,31.1,31.12,31.05,31.11,478600.0,25.8639,25.8806,25.8223,25.8722,478600.0
2012-11-26 14:30:00,31.11,31.24,31.11,31.22,299000.0,25.8722,25.9804,25.8722,25.9637,299000.0
2012-11-26 15:00:00,31.22,31.23,31.13,31.18,1731000.0,25.9637,25.972,25.8889,25.9305,1731000.0
2012-11-26 15:30:00,31.18,31.31,31.15,31.27,1809200.0,25.9305,26.0386,25.9055,26.0053,1809200.0
2012-11-27 09:30:00,31.15,31.54,31.12,31.51,1040800.0,25.9055,26.2298,25.8806,26.2049,1040800.0
2012-11-27 10:00:00,31.5,31.51,31.34,31.39,760600.0,26.1966,26.2049,26.0635,26.1051,760600.0
2012-11-27 10:30:00,31.39,31.58,31.36,31.49,1666400.0,26.1051,26.2631,26.0802,26.1883,1666400.0
2012-11-27 11:00:00,31.49,31.61,31.48,31.56,652000.0,26.1883,26.2881,26.1799,26.2465,652000.0
2012-11-27 11:30:00,31.56,31.65,31.53,31.61,504200.0,26.2465,26.3213,26.2215,26.2881,504200.0
2012-11-27 12:00:00,31.62,31.65,31.54,31.58,282800.0,26.2964,26.3213,26.2298,26.2631,282800.0
2012-11-27 12:30:00,31.57,31.6,31.53,31.58,256200.0,26.2548,26.2797,26.2215,26.2631,256200.0
2012-11-27 13:00:00,31.58,31.58,31.5,31.53,253400.0,26.2631,26.2631,26.1966,26.2215,253400.0
2012-11-27 13:30:00,31.54,31.57,31.5,31.52,283600.0,26.2298,26.2548,26.1966,26.2132,283600.0
2012-11-27 14:00:00,31.52,31.56,31.42,31.43,389800.0,26.2132,26.2465,26.13,26.1384,389800.0
2012-11-27 14:30:00,31.43,31.48,31.39,31.45,802400.0,26.1384,26.1799,26.1051,26.155,802400.0
2012-11-27 15:00:00,31.45,31.5,31.43,31.47,538200.0,26.155,26.1966,26.1384,26.1716,538200.0
2012-11-27 15:30:00,31.47,31.48,31.36,31.37,1114200.0,26.1716,26.1799,26.0802,26.0885,1114200.0
2012-11-28 09:30:00,31.11,31.4,31.07,31.3,1317600.0,25.8722,26.1134,25.839,26.0303,1317600.0
2012-11-28 10:00:00,31.27,31.41,31.14,31.33,757600.0,26.0053,26.1217,25.8972,26.0552,757600.0
2012-11-28 10:30:00,31.33,31.57,31.33,31.48,1134800.0,26.0552,26.2548,26.0552,26.1799,1134800.0
2012-11-28 11:00:00,31.48,31.7,31.47,31.64,757200.0,26.1799,26.3629,26.1716,26.313,757200.0
2012-11-28 11:30:00,31.65,31.65,31.55,31.58,321000.0,26.3213,26.3213,26.2382,26.2631,321000.0
2012-11-28 12:00:00,31.57,31.68,31.49,31.66,482800.0,26.2548,26.3463,26.1883,26.3296,482800.0
2012-11-28 12:30:00,31.66,31.73,31.64,31.66,687200.0,26.3296,26.3879,26.313,26.3296,687200.0
2012-11-28 13:00:00,31.66,31.72,31.64,31.72,379200.0,26.3296,26.3795,26.313,26.3795,379200.0
2012-11-28 13:30:00,31.71,31.77,31.71,31.74,401200.0,26.3712,26.4211,26.3712,26.3962,401200.0
2012-11-28 14:00:00,31.75,31.76,31.7,31.71,366200.0,26.4045,26.4128,26.3629,26.3712,366200.0
2012-11-28 14:30:00,31.71,31.76,31.71,31.75,355000.0,26.3712,26.4128,26.3712,26.4045,355000.0
2012-11-28 15:00:00,31.75,31.82,31.72,31.82,726400.0,26.4045,26.4627,26.3795,26.4627,726400.0
2012-11-28 15:30:00,31.82,31.91,31.82,31.9,3418200.0,26.4627,26.5376,26.4627,26.5292,3418200.0
2012-11-29 09:30:00,31.66,31.87,31.63,31.85,2238400.0,26.3296,26.5043,26.3047,26.4877,2238400.0
2012-11-29 10:00:00,31.85,31.88,31.7,31.72,1168800.0,26.4877,26.5126,26.3629,26.3795,1168800.0
2012-11-29 10:30:00,31.72,31.78,31.66,31.72,739600.0,26.3795,26.4294,26.3296,26.3795,739600.0
2012-11-29 11:00:00,31.73,31.77,31.68,31.73,397000.0,26.3879,26.4211,26.3463,26.3879,397000.0
2012-11-29 11:30:00,31.73,31.73,31.54,31.61,1287600.0,26.3879,26.3879,26.2298,26.2881,1287600.0
2012-11-29 12:00:00,31.61,31.68,31.56,31.65,540200.0,26.2881,26.3463,26.2465,26.3213,540200.0
2012-11-29 12:30:00,31.66,31.7,31.64,31.7,256200.0,26.3296,26.3629,26.313,26.3629,256200.0
2012-11-29 13:00:00,31.7,31.72,31.65,31.71,421200.0,26.3629,26.3795,26.3213,26.3712,421200.0
2012-11-29 13:30:00,31.71,31.75,31.7,31.71,269000.0,26.3712,26.4045,26.3629,26.3712,269000.0
2012-11-29 14:00:00,31.71,31.72,31.68,31.68,466800.0,26.3712,26.3795,26.3463,26.3463,466800.0
2012-11-29 14:30:00,31.68,31.76,31.68,31.74,299000.0,26.3463,26.4128,26.3463,26.3962,299000.0
2012-11-29 15:00:00,31.74,31.75,31.66,31.71,607000.0,26.3962,26.4045,26.3296,26.3712,607000.0
2012-11-29 15:30:00,31.71,31.71,31.61,31.68,1225600.0,26.3712,26.3712,26.2881,26.3463,1225600.0
2012-11-30 09:30:00,31.66,31.75,31.5,31.57,1081000.0,26.3296,26.4045,26.1966,26.2548,1081000.0
2012-11-30 10:00:00,31.58,31.63,31.54,31.63,529600.0,26.2631,26.3047,26.2298,26.3047,529600.0
2012-11-30 10:30:00,31.63,31.63,31.5,31.56,688400.0,26.3047,26.3047,26.1966,26.2465,688400.0
2012-11-30 11:00:00,31.56,31.58,31.46,31.53,460000.0,26.2465,26.2631,26.1633,26.2215,460000.0
2012-11-30 11:30:00,31.53,31.53,31.42,31.5,631600.0,26.2215,26.2215,26.13,26.1966,631600.0
2012-11-30 12:00:00,31.51,31.52,31.47,31.5,233000.0,26.2049,26.2132,26.1716,26.1966,233000.0
2012-11-30 12:30:00,31.5,31.55,31.44,31.48,490800.0,26.1966,26.2382,26.1467,26.1799,490800.0
2012-11-30 13:00:00,31.47,31.57,31.47,31.56,164400.0,26.1716,26.2548,26.1716,26.2465,164400.0
2012-11-30 13:30:00,31.55,31.6,31.51,31.58,252200.0,26.2382,26.2797,26.2049,26.2631,252200.0
2012-11-30 14:00:00,31.59,31.66,31.57,31.63,299000.0,26.2714,26.3296,26.2548,26.3047,299000.0
2012-11-30 14:30:00,31.64,31.64,31.54,31.55,384200.0,26.313,26.313,26.2298,26.2382,384200.0
2012-11-30 15:00:00,31.55,31.59,31.5,31.59,357200.0,26.2382,26.2714,26.1966,26.2714,357200.0
2012-11-30 15:30:00,31.58,31.68,31.58,31.64,1226600.0,26.2631,26.3463,26.2631,26.313,1226600.0
2012-12-03 09:30:00,31.7,31.88,31.58,31.64,738800.0,26.3629,26.5126,26.2631,26.313,738800.0
2012-12-03 10:00:00,31.62,31.63,31.46,31.46,2823600.0,26.2964,26.3047,26.1633,26.1633,2823600.0
2012-12-03 10:30:00,31.48,31.54,31.46,31.48,796600.0,26.1799,26.2298,26.1633,26.1799,796600.0
2012-12-03 11:00:00,31.48,31.5,31.45,31.49,238400.0,26.1799,26.1966,26.155,26.1883,238400.0
2012-12-03 11:30:00,31.48,31.55,31.44,31.54,184600.0,26.1799,26.2382,26.1467,26.2298,184600.0
2012-12-03 12:00:00,31.54,31.54,31.47,31.54,330400.0,26.2298,26.2298,26.1716,26.2298,330400.0
2012-12-03 12:30:00,31.54,31.55,31.49,31.5,99800.0,26.2298,26.2382,26.1883,26.1966,99800.0
2012-12-03 13:00:00,31.49,31.54,31.45,31.54,104200.0,26.1883,26.2298,26.155,26.2298,104200.0
2012-12-03 13:30:00,31.54,31.54,31.48,31.51,178600.0,26.2298,26.2298,26.1799,26.2049,178600.0
2012-12-03 14:00:00,31.51,31.56,31.5,31.53,199000.0,26.2049,26.2465,26.1966,26.2215,199000.0
2012-12-03 14:30:00,31.54,31.56,31.51,31.55,365400.0,26.2298,26.2465,26.2049,26.2382,365400.0
2012-12-03 15:00:00,31.54,31.61,31.49,31.5,487400.0,26.2298,26.2881,26.1883,26.1966,487400.0
2012-12-03 15:30:00,31.5,31.57,31.49,31.54,857000.0,26.1966,26.2548,26.1883,26.2298,857000.0
2012-12-04 09:30:00,31.53,31.53,31.32,31.32,2429200.0,26.2215,26.2215,26.0469,26.0469,2429200.0
2012-12-04 10:00:00,31.32,31.45,31.28,31.29,589400.0,26.0469,26.155,26.0136,26.0219,589400.0
2012-12-04 10:30:00,31.29,31.34,31.27,31.32,464400.0,26.0219,26.0635,26.0053,26.0469,464400.0
2012-12-04 11:00:00,31.32,31.33,31.18,31.2,938200.0,26.0469,26.0552,25.9305,25.9471,938200.0
2012-12-04 11:30:00,31.2,31.31,31.19,31.25,408400.0,25.9471,26.0386,25.9388,25.9887,408400.0
2012-12-04 12:00:00,31.26,31.26,31.13,31.22,703000.0,25.997,25.997,25.8889,25.9637,703000.0
2012-12-04 12:30:00,31.23,31.25,31.16,31.18,313200.0,25.972,25.9887,25.9138,25.9305,313200.0
2012-12-04 13:00:00,31.18,31.28,31.16,31.27,261800.0,25.9305,26.0136,25.9138,26.0053,261800.0
2012-12-04 13:30:00,31.27,31.45,31.24,31.41,1067400.0,26.0053,26.155,25.9804,26.1217,1067400.0
2012-12-04 14:00:00,31.42,31.45,31.34,31.34,595200.0,26.13,26.155,26.0635,26.0635,595200.0
2012-12-04 14:30:00,31.33,31.42,31.32,31.4,306400.0,26.0552,26.13,26.0469,26.1134,306400.0
2012-12-04 15:00:00,31.4,31.47,31.4,31.45,401200.0,26.1134,26.1716,26.1134,26.155,401200.0
2012-12-04 15:30:00,31.45,31.46,31.39,31.41,855800.0,26.155,26.1633,26.1051,26.1217,855800.0
2012-12-05 09:30:00,31.32,31.53,31.23,31.23,197200.0,26.0469,26.2215,25.972,25.972,197200.0
2012-12-05 10:00:00,31.24,31.36,31.21,31.21,294200.0,25.9804,26.0802,25.9554,25.9554,294200.0
2012-12-05 10:30:00,31.21,31.23,31.07,31.13,547000.0,25.9554,25.972,25.839,25.8889,547000.0
2012-12-05 11:00:00,31.14,31.27,31.12,31.23,423800.0,25.8972,26.0053,25.8806,25.972,423800.0
2012-12-05 11:30:00,31.24,31.36,31.24,31.35,266400.0,25.9804,26.0802,25.9804,26.0718,266400.0
2012-12-05 12:00:00,31.35,31.43,31.35,31.35,249800.0,26.0718,26.1384,26.0718,26.0718,249800.0
2012-12-05 12:30:00,31.35,31.48,31.35,31.38,740200.0,26.0718,26.1799,26.0718,26.0968,740200.0
2012-12-05 13:00:00,31.39,31.43,31.38,31.38,220200.0,26.1051,26.1384,26.0968,26.0968,220200.0
2012-12-05 13:30:00,31.38,31.39,31.29,31.3,388800.0,26.0968,26.1051,26.0219,26.0303,388800.0
2012-12-05 14:00:00,31.29,31.34,31.28,31.3,117600.0,26.0219,26.0635,26.0136,26.0303,117600.0
2012-12-05 14:30:00,31.29,31.36,31.29,31.32,534600.0,26.0219,26.0802,26.0219,26.0469,534600.0
2012-12-05 15:00:00,31.32,31.39,31.31,31.35,625200.0,26.0469,26.1051,26.0386,26.0718,625200.0
2012-12-05 15:30:00,31.35,31.36,31.25,31.28,705400.0,26.0718,26.0802,25.9887,26.0136,705400.0
2012-12-06 09:30:00,31.35,31.35,31.17,31.2,656800.0,26.0718,26.0718,25.9221,25.9471,656800.0
2012-12-06 10:00:00,31.2,31.31,31.19,31.3,263000.0,25.9471,26.0386,25.9388,26.0303,263000.0
2012-12-06 10:30:00,31.3,31.5,31.29,31.48,629800.0,26.0303,26.1966,26.0219,26.1799,629800.0
2012-12-06 11:00:00,31.48,31.5,31.43,31.47,215600.0,26.1799,26.1966,26.1384,26.1716,215600.0
2012-12-06 11:30:00,31.47,31.53,31.44,31.45,361400.0,26.1716,26.2215,26.1467,26.155,361400.0
2012-12-06 12:00:00,31.45,31.48,31.37,31.38,150600.0,26.155,26.1799,26.0885,26.0968,150600.0
2012-12-06 12:30:00,31.38,31.42,31.35,31.4,185600.0,26.0968,26.13,26.0718,26.1134,185600.0
2012-12-06 13:00:00,31.4,31.45,31.37,31.37,267600.0,26.1134,26.155,26.0885,26.0885,267600.0
2012-12-06 13:30:00,31.38,31.41,31.37,31.41,151600.0,26.0968,26.1217,26.0885,26.1217,151600.0
2012-12-06 14:00:00,31.41,31.42,31.34,31.38,235200.0,26.1217,26.13,26.0635,26.0968,235200.0
2012-12-06 14:30:00,31.38,31.41,31.34,31.36,175200.0,26.0968,26.1217,26.0635,26.0802,175200.0
2012-12-06 15:00:00,31.35,31.36,31.31,31.31,215000.0,26.0718,26.0802,26.0386,26.0386,215000.0
2012-12-06 15:30:00,31.31,31.41,31.3,31.4,715600.0,26.0386,26.1217,26.0303,26.1134,715600.0
2012-12-07 09:30:00,31.65,31.65,31.36,31.38,995000.0,26.3213,26.3213,26.0802,26.0968,995000.0
2012-12-07 10:00:00,31.4,31.5,31.36,31.44,380400.0,26.1134,26.1966,26.0802,26.1467,380400.0
2012-12-07 10:30:00,31.43,31.43,31.34,31.36,197200.0,26.1384,26.1384,26.0635,26.0802,197200.0
2012-12-07 11:00:00,31.36,31.43,31.3,31.39,140600.0,26.0802,26.1384,26.0303,26.1051,140600.0
2012-12-07 11:30:00,31.39,31.42,31.24,31.25,523200.0,26.1051,26.13,25.9804,25.9887,523200.0
2012-12-07 12:00:00,31.25,31.29,31.21,31.29,400600.0,25.9887,26.0219,25.9554,26.0219,400600.0
2012-12-07 12:30:00,31.28,31.34,31.27,31.33,68600.0,26.0136,26.0635,26.0053,26.0552,68600.0
2012-12-07 13:00:00,31.34,31.36,31.31,31.36,133400.0,26.0635,26.0802,26.0386,26.0802,133400.0
2012-12-07 13:30:00,31.36,31.36,31.32,31.34,194000.0,26.0802,26.0802,26.0469,26.0635,194000.0
2012-12-07 14:00:00,31.34,31.39,31.31,31.39,201200.0,26.0635,26.1051,26.0386,26.1051,201200.0
2012-12-07 14:30:00,31.38,31.42,31.36,31.36,215400.0,26.0968,26.13,26.0802,26.0802,215400.0
2012-12-07 15:00:00,31.36,31.38,31.32,31.36,479200.0,26.0802,26.0968,26.0469,26.0802,479200.0
2012-12-07 15:30:00,31.37,31.42,31.36,31.39,695600.0,26.0885,26.13,26.0802,26.1051,695600.0
2012-12-10 09:30:00,31.27,31.43,31.26,31.33,304600.0,26.0053,26.1384,25.997,26.0552,304600.0
2012-12-10 10:00:00,31.33,31.39,31.26,31.38,915600.0,26.0552,26.1051,25.997,26.0968,915600.0
2012-12-10 10:30:00,31.38,31.45,31.36,31.4,1288800.0,26.0968,26.155,26.0802,26.1134,1288800.0
2012-12-10 11:00:00,31.4,31.41,31.33,31.37,449400.0,26.1134,26.1217,26.0552,26.0885,449400.0
2012-12-10 11:30:00,31.37,31.39,31.33,31.34,652800.0,26.0885,26.1051,26.0552,26.0635,652800.0
2012-12-10 12:00:00,31.35,31.36,31.33,31.35,81400.0,26.0718,26.0802,26.0552,26.0718,81400.0
2012-12-10 12:30:00,31.34,31.35,31.29,31.31,250400.0,26.0635,26.0718,26.0219,26.0386,250400.0
2012-12-10 13:00:00,31.31,31.31,31.27,31.29,272000.0,26.0386,26.0386,26.0053,26.0219,272000.0
2012-12-10 13:30:00,31.29,31.29,31.25,31.27,111600.0,26.0219,26.0219,25.9887,26.0053,111600.0
2012-12-10 14:00:00,31.27,31.28,31.23,31.23,207200.0,26.0053,26.0136,25.972,25.972,207200.0
2012-12-10 14:30:00,31.23,31.23,31.13,31.2,588800.0,25.972,25.972,25.8889,25.9471,588800.0
2012-12-10 15:00:00,31.2,31.24,31.15,31.24,900600.0,25.9471,25.9804,25.9055,25.9804,900600.0
2012-12-10 15:30:00,31.23,31.28,31.19,31.21,1866000.0,25.972,26.0136,25.9388,25.9554,1866000.0
2012-12-11 09:30:00,31.39,31.67,31.39,31.57,1232400.0,26.1051,26.338,26.1051,26.2548,1232400.0
2012-12-11 10:00:00,31.58,31.59,31.45,31.49,543200.0,26.2631,26.2714,26.155,26.1883,543200.0
2012-12-11 10:30:00,31.49,31.52,31.44,31.48,484000.0,26.1883,26.2132,26.1467,26.1799,484000.0
2012-12-11 11:00:00,31.49,31.56,31.46,31.53,318600.0,26.1883,26.2465,26.1633,26.2215,318600.0
2012-12-11 11:30:00,31.53,31.53,31.44,31.48,87000.0,26.2215,26.2215,26.1467,26.1799,87000.0
2012-12-11 12:00:00,31.48,31.48,31.41,31.41,206600.0,26.1799,26.1799,26.1217,26.1217,206600.0
2012-12-11 12:30:00,31.42,31.42,31.39,31.41,369200.0,26.13,26.13,26.1051,26.1217,369200.0
2012-12-11 13:00:00,31.41,31.41,31.36,31.38,145600.0,26.1217,26.1217,26.0802,26.0968,145600.0
2012-12-11 13:30:00,31.39,31.39,31.36,31.38,251800.0,26.1051,26.1051,26.0802,26.0968,251800.0
2012-12-11 14:00:00,31.38,31.41,31.34,31.35,278600.0,26.0968,26.1217,26.0635,26.0718,278600.0
2012-12-11 14:30:00,31.35,31.36,31.29,31.29,251000.0,26.0718,26.0802,26.0219,26.0219,251000.0
2012-12-11 15:00:00,31.29,31.3,31.23,31.3,374600.0,26.0219,26.0303,25.972,26.0303,374600.0
2012-12-11 15:30:00,31.31,31.35,31.3,31.34,721200.0,26.0386,26.0718,26.0303,26.0635,721200.0
2012-12-12 09:30:00,31.5,31.56,31.27,31.3,741200.0,26.1966,26.2465,26.0053,26.0303,741200.0
2012-12-12 10:00:00,31.3,31.34,31.23,31.32,523400.0,26.0303,26.0635,25.972,26.0469,523400.0
2012-12-12 10:30:00,31.32,31.33,31.27,31.29,366800.0,26.0469,26.0552,26.0053,26.0219,366800.0
2012-12-12 11:00:00,31.29,31.3,31.22,31.23,210400.0,26.0219,26.0303,25.9637,25.972,210400.0
2012-12-12 11:30:00,31.23,31.31,31.2,31.21,217600.0,25.972,26.0386,25.9471,25.9554,217600.0
2012-12-12 12:00:00,31.22,31.23,31.2,31.22,270200.0,25.9637,25.972,25.9471,25.9637,270200.0
2012-12-12 12:30:00,31.23,31.35,31.18,31.3,728400.0,25.972,26.0718,25.9305,26.0303,728400.0
2012-12-12 13:00:00,31.31,31.33,31.26,31.33,134000.0,26.0386,26.0552,25.997,26.0552,134000.0
2012-12-12 13:30:00,31.32,31.37,31.32,31.32,230800.0,26.0469,26.0885,26.0469,26.0469,230800.0
2012-12-12 14:00:00,31.32,31.35,31.27,31.31,290200.0,26.0469,26.0718,26.0053,26.0386,290200.0
2012-12-12 14:30:00,31.3,31.34,31.28,31.3,308200.0,26.0303,26.0635,26.0136,26.0303,308200.0
2012-12-12 15:00:00,31.3,31.31,31.11,31.15,1003800.0,26.0303,26.0386,25.8722,25.9055,1003800.0
2012-12-12 15:30:00,31.16,31.18,31.1,31.18,1641800.0,25.9138,25.9305,25.8639,25.9305,1641800.0
2012-12-13 09:30:00,31.29,31.39,31.17,31.36,744000.0,26.0219,26.1051,25.9221,26.0802,744000.0
2012-12-13 10:00:00,31.36,31.48,31.36,31.44,609000.0,26.0802,26.1799,26.0802,26.1467,609000.0
2012-12-13 10:30:00,31.46,31.48,31.39,31.4,407000.0,26.1633,26.1799,26.1051,26.1134,407000.0
2012-12-13 11:00:00,31.39,31.41,31.27,31.31,574400.0,26.1051,26.1217,26.0053,26.0386,574400.0
2012-12-13 11:30:00,31.31,31.36,31.29,31.35,297000.0,26.0386,26.0802,26.0219,26.0718,297000.0
2012-12-13 12:00:00,31.35,31.35,31.23,31.23,518400.0,26.0718,26.0718,25.972,25.972,518400.0
2012-12-13 12:30:00,31.23,31.27,31.2,31.23,584000.0,25.972,26.0053,25.9471,25.972,584000.0
2012-12-13 13:00:00,31.22,31.27,31.18,31.25,171600.0,25.9637,26.0053,25.9305,25.9887,171600.0
2012-12-13 13:30:00,31.24,31.25,31.21,31.24,270000.0,25.9804,25.9887,25.9554,25.9804,270000.0
2012-12-13 14:00:00,31.24,31.25,31.06,31.09,906200.0,25.9804,25.9887,25.8307,25.8556,906200.0
2012-12-13 14:30:00,31.09,31.13,31.07,31.13,369800.0,25.8556,25.8889,25.839,25.8889,369800.0
2012-12-13 15:00:00,31.13,31.15,31.09,31.14,408200.0,25.8889,25.9055,25.8556,25.8972,408200.0
2012-12-13 15:30:00,31.14,31.24,31.14,31.16,825800.0,25.8972,25.9804,25.8972,25.9138,825800.0
2012-12-14 09:30:00,30.86,31.25,30.86,31.17,642000.0,25.6643,25.9887,25.6643,25.9221,642000.0
2012-12-14 10:00:00,31.17,31.22,31.1,31.1,250400.0,25.9221,25.9637,25.8639,25.8639,250400.0
2012-12-14 10:30:00,31.1,31.17,31.09,31.13,264200.0,25.8639,25.9221,25.8556,25.8889,264200.0
2012-12-14 11:00:00,31.13,31.13,31.02,31.02,468400.0,25.8889,25.8889,25.7974,25.7974,468400.0
2012-12-14 11:30:00,31.02,31.03,30.96,31.02,508000.0,25.7974,25.8057,25.7475,25.7974,508000.0
2012-12-14 12:00:00,31.02,31.1,31.02,31.05,170000.0,25.7974,25.8639,25.7974,25.8223,170000.0
2012-12-14 12:30:00,31.06,31.07,31.0,31.0,584400.0,25.8307,25.839,25.7808,25.7808,584400.0
2012-12-14 13:00:00,31.0,31.02,30.97,30.99,214000.0,25.7808,25.7974,25.7558,25.7724,214000.0
2012-12-14 13:30:00,30.99,31.07,30.99,31.05,529600.0,25.7724,25.839,25.7724,25.8223,529600.0
2012-12-14 14:00:00,31.04,31.05,31.01,31.01,164600.0,25.814,25.8223,25.7891,25.7891,164600.0
2012-12-14 14:30:00,31.0,31.02,30.96,30.96,197600.0,25.7808,25.7974,25.7475,25.7475,197600.0
2012-12-14 15:00:00,30.96,30.99,30.95,30.98,375800.0,25.7475,25.7724,25.7392,25.7641,375800.0
2012-12-14 15:30:00,30.99,31.05,30.98,31.04,1423800.0,25.7724,25.8223,25.7641,25.814,1423800.0
2012-12-17 09:30:00,31.09,31.16,31.07,31.09,411800.0,25.8556,25.9138,25.839,25.8556,411800.0
2012-12-17 10:00:00,31.09,31.14,31.05,31.08,124800.0,25.8556,25.8972,25.8223,25.8473,124800.0
2012-12-17 10:30:00,31.09,31.13,31.09,31.1,120400.0,25.8556,25.8889,25.8556,25.8639,120400.0
2012-12-17 11:00:00,31.09,31.25,31.09,31.25,299000.0,25.8556,25.9887,25.8556,25.9887,299000.0
2012-12-17 11:30:00,31.25,31.34,31.25,31.3,388400.0,25.9887,26.0635,25.9887,26.0303,388400.0
2012-12-17 12:00:00,31.3,31.39,31.29,31.38,210200.0,26.0303,26.1051,26.0219,26.0968,210200.0
2012-12-17 12:30:00,31.36,31.4,31.34,31.36,269600.0,26.0802,26.1134,26.0635,26.0802,269600.0
2012-12-17 13:00:00,31.36,31.4,31.36,31.38,91200.0,26.0802,26.1134,26.0802,26.0968,91200.0
2012-12-17 13:30:00,31.36,31.37,31.33,31.34,283800.0,26.0802,26.0885,26.0552,26.0635,283800.0
2012-12-17 14:00:00,31.35,31.39,31.34,31.36,423000.0,26.0718,26.1051,26.0635,26.0802,423000.0
2012-12-17 14:30:00,31.36,31.41,31.36,31.41,140800.0,26.0802,26.1217,26.0802,26.1217,140800.0
2012-12-17 15:00:00,31.41,31.45,31.4,31.43,274600.0,26.1217,26.155,26.1134,26.1384,274600.0
2012-12-17 15:30:00,31.43,31.54,31.42,31.54,1000400.0,26.1384,26.2298,26.13,26.2298,1000400.0
2012-12-18 09:30:00,31.73,31.84,31.54,31.79,1569400.0,26.3879,26.4793,26.2298,26.4378,1569400.0
2012-12-18 10:00:00,31.78,31.93,31.77,31.9,1527200.0,26.4294,26.5542,26.4211,26.5292,1527200.0
2012-12-18 10:30:00,31.91,31.97,31.9,31.95,914400.0,26.5376,26.5874,26.5292,26.5708,914400.0
2012-12-18 11:00:00,31.95,31.97,31.9,31.91,557400.0,26.5708,26.5874,26.5292,26.5376,557400.0
2012-12-18 11:30:00,31.91,31.93,31.86,31.87,144600.0,26.5376,26.5542,26.496,26.5043,144600.0
2012-12-18 12:00:00,31.87,31.9,31.86,31.89,101200.0,26.5043,26.5292,26.496,26.5209,101200.0
2012-12-18 12:30:00,31.89,32.0,31.88,31.98,237000.0,26.5209,26.6124,26.5126,26.5958,237000.0
2012-12-18 13:00:00,31.98,32.0,31.93,31.93,172200.0,26.5958,26.6124,26.5542,26.5542,172200.0
2012-12-18 13:30:00,31.93,31.96,31.91,31.93,202000.0,26.5542,26.5791,26.5376,26.5542,202000.0
2012-12-18 14:00:00,31.93,31.95,31.89,31.9,214000.0,26.5542,26.5708,26.5209,26.5292,214000.0
2012-12-18 14:30:00,31.9,31.91,31.84,31.86,704800.0,26.5292,26.5376,26.4793,26.496,704800.0
2012-12-18 15:00:00,31.86,31.88,31.85,31.85,446600.0,26.496,26.5126,26.4877,26.4877,446600.0
2012-12-18 15:30:00,31.85,31.89,31.84,31.86,2206200.0,26.4877,26.5209,26.4793,26.496,2206200.0
2012-12-19 09:30:00,31.82,31.93,31.79,31.81,810600.0,26.4627,26.5542,26.4378,26.4544,810600.0
2012-12-19 10:00:00,31.81,31.89,31.78,31.89,921600.0,26.4544,26.5209,26.4294,26.5209,921600.0
2012-12-19 10:30:00,31.89,32.05,31.89,32.02,610000.0,26.5209,26.654,26.5209,26.629,610000.0
2012-12-19 11:00:00,32.01,32.09,32.01,32.02,314000.0,26.6207,26.6872,26.6207,26.629,314000.0
2012-12-19 11:30:00,32.02,32.08,32.01,32.02,272600.0,26.629,26.6789,26.6207,26.629,272600.0
2012-12-19 12:00:00,32.02,32.04,31.97,32.02,189200.0,26.629,26.6457,26.5874,26.629,189200.0
2012-12-19 12:30:00,32.02,32.05,31.98,32.02,174600.0,26.629,26.654,26.5958,26.629,174600.0
2012-12-19 13:00:00,32.02,32.05,31.98,32.01,97800.0,26.629,26.654,26.5958,26.6207,97800.0
2012-12-19 13:30:00,32.0,32.01,31.91,31.97,107600.0,26.6124,26.6207,26.5376,26.5874,107600.0
2012-12-19 14:00:00,31.97,31.97,31.87,31.9,311000.0,26.5874,26.5874,26.5043,26.5292,311000.0
2012-12-19 14:30:00,31.91,31.91,31.83,31.85,124200.0,26.5376,26.5376,26.471,26.4877,124200.0
2012-12-19 15:00:00,31.86,31.9,31.83,31.89,216800.0,26.496,26.5292,26.471,26.5209,216800.0
2012-12-19 15:30:00,31.89,31.92,31.79,31.8,762400.0,26.5209,26.5459,26.4378,26.4461,762400.0
2012-12-20 09:30:00,31.77,31.84,31.6,31.61,1310800.0,26.4211,26.4793,26.2797,26.2881,1310800.0
2012-12-20 10:00:00,31.61,31.71,31.58,31.58,608400.0,26.2881,26.3712,26.2631,26.2631,608400.0
2012-12-20 10:30:00,31.58,31.68,31.57,31.61,657600.0,26.2631,26.3463,26.2548,26.2881,657600.0
2012-12-20 11:00:00,31.61,31.67,31.58,31.59,827400.0,26.2881,26.338,26.2631,26.2714,827400.0
2012-12-20 11:30:00,31.59,31.67,31.59,31.66,358800.0,26.2714,26.338,26.2714,26.3296,358800.0
2012-12-20 12:00:00,31.66,31.7,31.64,31.65,196600.0,26.3296,26.3629,26.313,26.3213,196600.0
2012-12-20 12:30:00,31.65,31.68,31.64,31.68,126800.0,26.3213,26.3463,26.313,26.3463,126800.0
2012-12-20 13:00:00,31.68,31.73,31.65,31.73,216800.0,26.3463,26.3879,26.3213,26.3879,216800.0
2012-12-20 13:30:00,31.71,31.79,31.71,31.75,265000.0,26.3712,26.4378,26.3712,26.4045,265000.0
2012-12-20 14:00:00,31.75,31.79,31.73,31.76,170000.0,26.4045,26.4378,26.3879,26.4128,170000.0
2012-12-20 14:30:00,31.77,31.78,31.76,31.77,280800.0,26.4211,26.4294,26.4128,26.4211,280800.0
2012-12-20 15:00:00,31.77,31.77,31.68,31.71,398000.0,26.4211,26.4211,26.3463,26.3712,398000.0
2012-12-20 15:30:00,31.71,31.73,31.66,31.73,1303200.0,26.3712,26.3879,26.3296,26.3879,1303200.0
2012-12-21 09:30:00,30.91,31.21,30.64,31.08,2022000.0,25.9446,26.1964,25.718,26.0873,2022000.0
2012-12-21 10:00:00,31.08,31.2,30.98,31.17,956600.0,26.0873,26.188,26.0033,26.1628,956600.0
2012-12-21 10:30:00,31.18,31.2,31.11,31.13,553600.0,26.1712,26.188,26.1125,26.1292,553600.0
2012-12-21 11:00:00,31.13,31.15,31.0,31.0,564000.0,26.1292,26.146,26.0201,26.0201,564000.0
2012-12-21 11:30:00,31.0,31.0,30.89,30.97,665400.0,26.0201,26.0201,25.9278,25.9949,665400.0
2012-12-21 12:00:00,30.96,30.98,30.9,30.92,403800.0,25.9865,26.0033,25.9362,25.953,403800.0
2012-12-21 12:30:00,30.93,31.0,30.91,30.99,543400.0,25.9614,26.0201,25.9446,26.0117,543400.0
2012-12-21 13:00:00,30.99,31.0,30.92,30.95,292400.0,26.0117,26.0201,25.953,25.9782,292400.0
2012-12-21 13:30:00,30.95,31.03,30.93,30.99,404200.0,25.9782,26.0453,25.9614,26.0117,404200.0
2012-12-21 14:00:00,30.99,31.03,30.96,30.99,641800.0,26.0117,26.0453,25.9865,26.0117,641800.0
2012-12-21 14:30:00,30.99,31.06,30.97,31.05,550000.0,26.0117,26.0705,25.9949,26.0621,550000.0
2012-12-21 15:00:00,31.05,31.09,31.03,31.08,363600.0,26.0621,26.0957,26.0453,26.0873,363600.0
2012-12-21 15:30:00,31.08,31.16,31.07,31.13,1750400.0,26.0873,26.1544,26.0789,26.1292,1750400.0
2012-12-24 09:30:00,31.22,31.33,31.1,31.15,194000.0,26.2048,26.2971,26.1041,26.146,194000.0
2012-12-24 10:00:00,31.15,31.18,31.14,31.15,75800.0,26.146,26.1712,26.1376,26.146,75800.0
2012-12-24 10:30:00,31.15,31.22,31.13,31.15,103400.0,26.146,26.2048,26.1292,26.146,103400.0
2012-12-24 11:00:00,31.15,31.18,31.11,31.11,57200.0,26.146,26.1712,26.1125,26.1125,57200.0
2012-12-24 11:30:00,31.12,31.14,31.09,31.11,44200.0,26.1208,26.1376,26.0957,26.1125,44200.0
2012-12-24 12:00:00,31.11,31.11,31.07,31.08,92200.0,26.1125,26.1125,26.0789,26.0873,92200.0
2012-12-24 12:30:00,31.08,31.11,31.07,31.08,201600.0,26.0873,26.1125,26.0789,26.0873,201600.0
2012-12-26 09:30:00,31.1,31.14,30.96,30.97,605000.0,26.1041,26.1376,25.9865,25.9949,605000.0
2012-12-26 10:00:00,30.99,31.0,30.83,30.87,942000.0,26.0117,26.0201,25.8774,25.911,942000.0
2012-12-26 10:30:00,30.88,30.88,30.68,30.68,1263200.0,25.9194,25.9194,25.7515,25.7515,1263200.0
2012-12-26 11:00:00,30.68,30.75,30.52,30.54,1847200.0,25.7515,25.8103,25.6172,25.634,1847200.0
2012-12-26 11:30:00,30.53,30.61,30.51,30.6,804200.0,25.6256,25.6928,25.6088,25.6844,804200.0
2012-12-26 12:00:00,30.6,30.62,30.52,30.56,738000.0,25.6844,25.7012,25.6172,25.6508,738000.0
2012-12-26 12:30:00,30.56,30.56,30.48,30.51,1055800.0,25.6508,25.6508,25.5837,25.6088,1055800.0
2012-12-26 13:00:00,30.51,30.54,30.48,30.51,1179800.0,25.6088,25.634,25.5837,25.6088,1179800.0
2012-12-26 13:30:00,30.5,30.56,30.49,30.49,654200.0,25.6004,25.6508,25.592,25.592,654200.0
2012-12-26 14:00:00,30.49,30.58,30.49,30.57,449000.0,25.592,25.6676,25.592,25.6592,449000.0
2012-12-26 14:30:00,30.57,30.61,30.54,30.59,650800.0,25.6592,25.6928,25.634,25.676,650800.0
2012-12-26 15:00:00,30.59,30.61,30.56,30.57,652600.0,25.676,25.6928,25.6508,25.6592,652600.0
2012-12-26 15:30:00,30.56,30.57,30.5,30.55,1759200.0,25.6508,25.6592,25.6004,25.6424,1759200.0
2012-12-27 09:30:00,30.58,30.61,30.47,30.55,1070400.0,25.6676,25.6928,25.5753,25.6424,1070400.0
2012-12-27 10:00:00,30.55,30.56,30.31,30.33,1146200.0,25.6424,25.6508,25.441,25.4578,1146200.0
2012-12-27 10:30:00,30.33,30.4,30.27,30.35,942600.0,25.4578,25.5165,25.4074,25.4745,942600.0
2012-12-27 11:00:00,30.35,30.37,30.25,30.25,664600.0,25.4745,25.4913,25.3906,25.3906,664600.0
2012-12-27 11:30:00,30.25,30.27,30.21,30.23,1222800.0,25.3906,25.4074,25.357,25.3738,1222800.0
2012-12-27 12:00:00,30.23,30.23,30.13,30.13,845000.0,25.3738,25.3738,25.2899,25.2899,845000.0
2012-12-27 12:30:00,30.14,30.15,30.05,30.11,1287600.0,25.2983,25.3067,25.2227,25.2731,1287600.0
2012-12-27 13:00:00,30.11,30.28,30.1,30.18,762800.0,25.2731,25.4158,25.2647,25.3318,762800.0
2012-12-27 13:30:00,30.19,30.22,30.18,30.2,251600.0,25.3402,25.3654,25.3318,25.3486,251600.0
2012-12-27 14:00:00,30.2,30.25,30.17,30.21,151600.0,25.3486,25.3906,25.3235,25.357,151600.0
2012-12-27 14:30:00,30.21,30.42,30.2,30.41,293800.0,25.357,25.5333,25.3486,25.5249,293800.0
2012-12-27 15:00:00,30.41,30.61,30.41,30.57,1993000.0,25.5249,25.6928,25.5249,25.6592,1993000.0
2012-12-27 15:30:00,30.57,30.65,30.57,30.6,620200.0,25.6592,25.7263,25.6592,25.6844,620200.0
2012-12-28 09:30:00,30.36,30.43,30.3,30.39,881400.0,25.4829,25.5417,25.4326,25.5081,881400.0
2012-12-28 10:00:00,30.38,30.5,30.32,30.4,643000.0,25.4997,25.6004,25.4494,25.5165,643000.0
2012-12-28 10:30:00,30.4,30.56,30.4,30.49,628200.0,25.5165,25.6508,25.5165,25.592,628200.0
2012-12-28 11:00:00,30.49,30.52,30.4,30.4,568800.0,25.592,25.6172,25.5165,25.5165,568800.0
2012-12-28 11:30:00,30.4,30.45,30.39,30.43,387400.0,25.5165,25.5585,25.5081,25.5417,387400.0
2012-12-28 12:00:00,30.43,30.54,30.43,30.53,363000.0,25.5417,25.634,25.5417,25.6256,363000.0
2012-12-28 12:30:00,30.53,30.55,30.49,30.5,339600.0,25.6256,25.6424,25.592,25.6004,339600.0
2012-12-28 13:00:00,30.5,30.69,30.5,30.68,346600.0,25.6004,25.7599,25.6004,25.7515,346600.0
2012-12-28 13:30:00,30.68,30.73,30.62,30.62,275200.0,25.7515,25.7935,25.7012,25.7012,275200.0
2012-12-28 14:00:00,30.61,30.64,30.58,30.59,355600.0,25.6928,25.718,25.6676,25.676,355600.0
2012-12-28 14:30:00,30.6,30.61,30.56,30.58,298000.0,25.6844,25.6928,25.6508,25.6676,298000.0
2012-12-28 15:00:00,30.58,30.68,30.57,30.61,404000.0,25.6676,25.7515,25.6592,25.6928,404000.0
2012-12-28 15:30:00,30.63,30.68,30.43,30.46,906800.0,25.7096,25.7515,25.5417,25.5669,906800.0
2012-12-31 09:30:00,30.37,30.67,30.33,30.65,673400.0,25.4913,25.7431,25.4578,25.7263,673400.0
2012-12-31 10:00:00,30.65,30.81,30.63,30.77,592200.0,25.7263,25.8606,25.7096,25.8271,592200.0
2012-12-31 10:30:00,30.76,30.79,30.64,30.67,263000.0,25.8187,25.8439,25.718,25.7431,263000.0
2012-12-31 11:00:00,30.67,30.79,30.66,30.75,333800.0,25.7431,25.8439,25.7347,25.8103,333800.0
2012-12-31 11:30:00,30.74,30.78,30.73,30.77,388800.0,25.8019,25.8355,25.7935,25.8271,388800.0
2012-12-31 12:00:00,30.77,30.83,30.77,30.81,322400.0,25.8271,25.8774,25.8271,25.8606,322400.0
2012-12-31 12:30:00,30.81,30.96,30.79,30.89,883800.0,25.8606,25.9865,25.8439,25.9278,883800.0
2012-12-31 13:00:00,30.91,30.97,30.82,30.93,392600.0,25.9446,25.9949,25.869,25.9614,392600.0
2012-12-31 13:30:00,30.94,31.03,30.84,30.89,536400.0,25.9698,26.0453,25.8858,25.9278,536400.0
2012-12-31 14:00:00,30.89,30.99,30.86,30.98,310800.0,25.9278,26.0117,25.9026,26.0033,310800.0
2012-12-31 14:30:00,30.98,31.22,30.98,31.19,815800.0,26.0033,26.2048,26.0033,26.1796,815800.0
2012-12-31 15:00:00,31.2,31.23,31.01,31.03,823200.0,26.188,26.2132,26.0285,26.0453,823200.0
2012-12-31 15:30:00,31.04,31.22,31.04,31.2,1724800.0,26.0537,26.2048,26.0537,26.188,1724800.0
2013-01-02 09:30:00,31.85,32.0,31.54,31.64,1361800.0,26.7336,26.8595,26.4734,26.5573,1361800.0
2013-01-02 10:00:00,31.64,31.65,31.43,31.48,2179000.0,26.5573,26.5657,26.381,26.423,2179000.0
2013-01-02 10:30:00,31.47,31.49,31.39,31.42,1077400.0,26.4146,26.4314,26.3475,26.3727,1077400.0
2013-01-02 11:00:00,31.42,31.46,31.31,31.37,1018200.0,26.3727,26.4062,26.2803,26.3307,1018200.0
2013-01-02 11:30:00,31.36,31.38,31.31,31.31,945400.0,26.3223,26.3391,26.2803,26.2803,945400.0
2013-01-02 12:00:00,31.31,31.32,31.25,31.28,739800.0,26.2803,26.2887,26.23,26.2551,739800.0
2013-01-02 12:30:00,31.28,31.31,31.26,31.29,574600.0,26.2551,26.2803,26.2384,26.2635,574600.0
2013-01-02 13:00:00,31.29,31.35,31.29,31.29,895000.0,26.2635,26.3139,26.2635,26.2635,895000.0
2013-01-02 13:30:00,31.29,31.32,31.27,31.31,931000.0,26.2635,26.2887,26.2467,26.2803,931000.0
2013-01-02 14:00:00,31.32,31.33,31.25,31.29,1112200.0,26.2887,26.2971,26.23,26.2635,1112200.0
2013-01-02 14:30:00,31.29,31.31,31.25,31.3,756600.0,26.2635,26.2803,26.23,26.2719,756600.0
2013-01-02 15:00:00,31.3,31.36,31.3,31.34,1046200.0,26.2719,26.3223,26.2719,26.3055,1046200.0
2013-01-02 15:30:00,31.34,31.43,31.32,31.43,2534200.0,26.3055,26.381,26.2887,26.381,2534200.0
2013-01-03 09:30:00,31.72,31.72,31.46,31.49,1943600.0,26.6245,26.6245,26.4062,26.4314,1943600.0
2013-01-03 10:00:00,31.48,31.65,31.48,31.64,1826200.0,26.423,26.5657,26.423,26.5573,1826200.0
2013-01-03 10:30:00,31.63,31.72,31.63,31.68,822200.0,26.5489,26.6245,26.5489,26.5909,822200.0
2013-01-03 11:00:00,31.68,31.76,31.68,31.75,1008000.0,26.5909,26.658,26.5909,26.6496,1008000.0
2013-01-03 11:30:00,31.75,31.83,31.75,31.79,470400.0,26.6496,26.7168,26.6496,26.6832,470400.0
2013-01-03 12:00:00,31.79,31.82,31.77,31.81,527600.0,26.6832,26.7084,26.6664,26.7,527600.0
2013-01-03 12:30:00,31.82,31.83,31.75,31.77,503200.0,26.7084,26.7168,26.6496,26.6664,503200.0
2013-01-03 13:00:00,31.77,31.86,31.77,31.85,903600.0,26.6664,26.742,26.6664,26.7336,903600.0
2013-01-03 13:30:00,31.86,31.96,31.85,31.95,1091200.0,26.742,26.8259,26.7336,26.8175,1091200.0
2013-01-03 14:00:00,31.94,31.95,31.78,31.81,961400.0,26.8091,26.8175,26.6748,26.7,961400.0
2013-01-03 14:30:00,31.81,31.82,31.75,31.79,521200.0,26.7,26.7084,26.6496,26.6832,521200.0
2013-01-03 15:00:00,31.79,31.8,31.64,31.64,1015200.0,26.6832,26.6916,26.5573,26.5573,1015200.0
2013-01-03 15:30:00,31.64,31.72,31.63,31.72,1745200.0,26.5573,26.6245,26.5489,26.6245,1745200.0
2013-01-04 09:30:00,31.79,32.02,31.71,32.02,1145200.0,26.6832,26.8763,26.6161,26.8763,1145200.0
2013-01-04 10:00:00,32.02,32.05,31.92,31.99,1307800.0,26.8763,26.9014,26.7923,26.8511,1307800.0
2013-01-04 10:30:00,32.0,32.0,31.91,31.93,944000.0,26.8595,26.8595,26.7839,26.8007,944000.0
2013-01-04 11:00:00,31.93,31.97,31.92,31.95,414000.0,26.8007,26.8343,26.7923,26.8175,414000.0
2013-01-04 11:30:00,31.95,32.01,31.93,31.96,410000.0,26.8175,26.8679,26.8007,26.8259,410000.0
2013-01-04 12:00:00,31.97,31.99,31.92,31.96,233400.0,26.8343,26.8511,26.7923,26.8259,233400.0
2013-01-04 12:30:00,31.96,31.98,31.84,31.85,142800.0,26.8259,26.8427,26.7252,26.7336,142800.0
2013-01-04 13:00:00,31.85,31.89,31.83,31.89,217000.0,26.7336,26.7672,26.7168,26.7672,217000.0
2013-01-04 13:30:00,31.89,31.95,31.88,31.93,121600.0,26.7672,26.8175,26.7588,26.8007,121600.0
2013-01-04 14:00:00,31.93,31.97,31.92,31.96,188200.0,26.8007,26.8343,26.7923,26.8259,188200.0
2013-01-04 14:30:00,31.97,31.98,31.93,31.98,203400.0,26.8343,26.8427,26.8007,26.8427,203400.0
2013-01-04 15:00:00,31.97,32.0,31.95,31.98,408600.0,26.8343,26.8595,26.8175,26.8427,408600.0
2013-01-04 15:30:00,31.98,31.99,31.93,31.95,1267600.0,26.8427,26.8511,26.8007,26.8175,1267600.0
2013-01-07 09:30:00,31.91,31.91,31.7,31.74,1295400.0,26.7839,26.7839,26.6077,26.6412,1295400.0
2013-01-07 10:00:00,31.74,31.84,31.72,31.84,1119600.0,26.6412,26.7252,26.6245,26.7252,1119600.0
2013-01-07 10:30:00,31.83,31.84,31.69,31.71,300400.0,26.7168,26.7252,26.5993,26.6161,300400.0
2013-01-07 11:00:00,31.71,31.75,31.69,31.69,312600.0,26.6161,26.6496,26.5993,26.5993,312600.0
2013-01-07 11:30:00,31.69,31.7,31.55,31.55,893200.0,26.5993,26.6077,26.4818,26.4818,893200.0
2013-01-07 12:00:00,31.55,31.59,31.5,31.54,340000.0,26.4818,26.5153,26.4398,26.4734,340000.0
2013-01-07 12:30:00,31.54,31.58,31.52,31.54,172000.0,26.4734,26.507,26.4566,26.4734,172000.0
2013-01-07 13:00:00,31.54,31.59,31.54,31.59,187600.0,26.4734,26.5153,26.4734,26.5153,187600.0
2013-01-07 13:30:00,31.59,31.6,31.51,31.54,270600.0,26.5153,26.5237,26.4482,26.4734,270600.0
2013-01-07 14:00:00,31.54,31.6,31.54,31.59,426200.0,26.4734,26.5237,26.4734,26.5153,426200.0
2013-01-07 14:30:00,31.58,31.63,31.58,31.61,612400.0,26.507,26.5489,26.507,26.5321,612400.0
2013-01-07 15:00:00,31.61,31.68,31.61,31.66,282200.0,26.5321,26.5909,26.5321,26.5741,282200.0
2013-01-07 15:30:00,31.66,31.67,31.61,31.61,744200.0,26.5741,26.5825,26.5321,26.5321,744200.0
2013-01-08 09:30:00,31.56,31.68,31.48,31.49,1044800.0,26.4902,26.5909,26.423,26.4314,1044800.0
2013-01-08 10:00:00,31.49,31.54,31.4,31.51,836000.0,26.4314,26.4734,26.3559,26.4482,836000.0
2013-01-08 10:30:00,31.52,31.52,31.44,31.46,330200.0,26.4566,26.4566,26.3894,26.4062,330200.0
2013-01-08 11:00:00,31.46,31.48,31.37,31.41,301200.0,26.4062,26.423,26.3307,26.3643,301200.0
2013-01-08 11:30:00,31.41,31.5,31.41,31.49,371800.0,26.3643,26.4398,26.3643,26.4314,371800.0
2013-01-08 12:00:00,31.5,31.55,31.5,31.5,356400.0,26.4398,26.4818,26.4398,26.4398,356400.0
2013-01-08 12:30:00,31.5,31.51,31.43,31.46,399800.0,26.4398,26.4482,26.381,26.4062,399800.0
2013-01-08 13:00:00,31.47,31.53,31.47,31.5,172200.0,26.4146,26.465,26.4146,26.4398,172200.0
2013-01-08 13:30:00,31.5,31.55,31.48,31.52,232600.0,26.4398,26.4818,26.423,26.4566,232600.0
2013-01-08 14:00:00,31.53,31.56,31.52,31.52,375800.0,26.465,26.4902,26.4566,26.4566,375800.0
2013-01-08 14:30:00,31.52,31.54,31.5,31.52,291600.0,26.4566,26.4734,26.4398,26.4566,291600.0
2013-01-08 15:00:00,31.51,31.59,31.51,31.54,421800.0,26.4482,26.5153,26.4482,26.4734,421800.0
2013-01-08 15:30:00,31.54,31.56,31.47,31.5,1526200.0,26.4734,26.4902,26.4146,26.4398,1526200.0
2013-01-09 09:30:00,31.53,31.68,31.52,31.6,1420200.0,26.465,26.5909,26.4566,26.5237,1420200.0
2013-01-09 10:00:00,31.6,31.67,31.53,31.66,914600.0,26.5237,26.5825,26.465,26.5741,914600.0
2013-01-09 10:30:00,31.66,31.66,31.57,31.6,319600.0,26.5741,26.5741,26.4986,26.5237,319600.0
2013-01-09 11:00:00,31.6,31.65,31.49,31.51,687000.0,26.5237,26.5657,26.4314,26.4482,687000.0
2013-01-09 11:30:00,31.51,31.54,31.48,31.5,240800.0,26.4482,26.4734,26.423,26.4398,240800.0
2013-01-09 12:00:00,31.51,31.54,31.49,31.52,352200.0,26.4482,26.4734,26.4314,26.4566,352200.0
2013-01-09 12:30:00,31.52,31.53,31.44,31.52,283800.0,26.4566,26.465,26.3894,26.4566,283800.0
2013-01-09 13:00:00,31.5,31.57,31.47,31.57,534400.0,26.4398,26.4986,26.4146,26.4986,534400.0
2013-01-09 13:30:00,31.57,31.6,31.55,31.6,353000.0,26.4986,26.5237,26.4818,26.5237,353000.0
2013-01-09 14:00:00,31.6,31.63,31.56,31.57,491400.0,26.5237,26.5489,26.4902,26.4986,491400.0
2013-01-09 14:30:00,31.57,31.58,31.53,31.53,581800.0,26.4986,26.507,26.465,26.465,581800.0
2013-01-09 15:00:00,31.53,31.55,31.48,31.53,976600.0,26.465,26.4818,26.423,26.465,976600.0
2013-01-09 15:30:00,31.53,31.53,31.48,31.5,2346800.0,26.465,26.465,26.423,26.4398,2346800.0
2013-01-10 09:30:00,31.44,31.55,31.25,31.28,2763600.0,26.3894,26.4818,26.23,26.2551,2763600.0
2013-01-10 10:00:00,31.29,31.42,31.29,31.37,1034800.0,26.2635,26.3727,26.2635,26.3307,1034800.0
2013-01-10 10:30:00,31.36,31.43,31.29,31.34,631600.0,26.3223,26.381,26.2635,26.3055,631600.0
2013-01-10 11:00:00,31.33,31.33,31.25,31.31,713000.0,26.2971,26.2971,26.23,26.2803,713000.0
2013-01-10 11:30:00,31.32,31.34,31.27,31.32,577400.0,26.2887,26.3055,26.2467,26.2887,577400.0
2013-01-10 12:00:00,31.32,31.4,31.31,31.39,268000.0,26.2887,26.3559,26.2803,26.3475,268000.0
2013-01-10 12:30:00,31.39,31.4,31.35,31.39,722400.0,26.3475,26.3559,26.3139,26.3475,722400.0
2013-01-10 13:00:00,31.4,31.42,31.38,31.39,350400.0,26.3559,26.3727,26.3391,26.3475,350400.0
2013-01-10 13:30:00,31.4,31.45,31.39,31.41,448600.0,26.3559,26.3978,26.3475,26.3643,448600.0
2013-01-10 14:00:00,31.41,31.45,31.4,31.4,987800.0,26.3643,26.3978,26.3559,26.3559,987800.0
2013-01-10 14:30:00,31.41,31.51,31.4,31.5,697400.0,26.3643,26.4482,26.3559,26.4398,697400.0
2013-01-10 15:00:00,31.5,31.51,31.43,31.5,1533800.0,26.4398,26.4482,26.381,26.4398,1533800.0
2013-01-10 15:30:00,31.5,31.53,31.49,31.52,2610400.0,26.4398,26.465,26.4314,26.4566,2610400.0
2013-01-11 09:30:00,31.49,31.54,31.4,31.42,889400.0,26.4314,26.4734,26.3559,26.3727,889400.0
2013-01-11 10:00:00,31.42,31.49,31.39,31.47,461600.0,26.3727,26.4314,26.3475,26.4146,461600.0
2013-01-11 10:30:00,31.47,31.48,31.43,31.46,855400.0,26.4146,26.423,26.381,26.4062,855400.0
2013-01-11 11:00:00,31.45,31.48,31.35,31.35,507200.0,26.3978,26.423,26.3139,26.3139,507200.0
2013-01-11 11:30:00,31.35,31.5,31.34,31.5,234600.0,26.3139,26.4398,26.3055,26.4398,234600.0
2013-01-11 12:00:00,31.5,31.5,31.4,31.41,471800.0,26.4398,26.4398,26.3559,26.3643,471800.0
2013-01-11 12:30:00,31.41,31.47,31.4,31.43,665200.0,26.3643,26.4146,26.3559,26.381,665200.0
2013-01-11 13:00:00,31.43,31.45,31.4,31.45,645200.0,26.381,26.3978,26.3559,26.3978,645200.0
2013-01-11 13:30:00,31.44,31.48,31.43,31.45,760800.0,26.3894,26.423,26.381,26.3978,760800.0
2013-01-11 14:00:00,31.46,31.49,31.43,31.48,1064200.0,26.4062,26.4314,26.381,26.423,1064200.0
2013-01-11 14:30:00,31.48,31.52,31.48,31.5,371400.0,26.423,26.4566,26.423,26.4398,371400.0
2013-01-11 15:00:00,31.5,31.52,31.48,31.5,616200.0,26.4398,26.4566,26.423,26.4398,616200.0
2013-01-11 15:30:00,31.5,31.55,31.5,31.53,1907600.0,26.4398,26.4818,26.4398,26.465,1907600.0
2013-01-14 09:30:00,31.55,31.65,31.41,31.41,2095800.0,26.4818,26.5657,26.3643,26.3643,2095800.0
2013-01-14 10:00:00,31.4,31.42,31.17,31.21,2971200.0,26.3559,26.3727,26.1628,26.1964,2971200.0
2013-01-14 10:30:00,31.22,31.42,31.22,31.41,1111800.0,26.2048,26.3727,26.2048,26.3643,1111800.0
2013-01-14 11:00:00,31.42,31.45,31.34,31.39,625200.0,26.3727,26.3978,26.3055,26.3475,625200.0
2013-01-14 11:30:00,31.39,31.49,31.37,31.49,257200.0,26.3475,26.4314,26.3307,26.4314,257200.0
2013-01-14 12:00:00,31.49,31.5,31.41,31.45,487400.0,26.4314,26.4398,26.3643,26.3978,487400.0
2013-01-14 12:30:00,31.45,31.55,31.45,31.54,275200.0,26.3978,26.4818,26.3978,26.4734,275200.0
2013-01-14 13:00:00,31.54,31.56,31.51,31.55,350800.0,26.4734,26.4902,26.4482,26.4818,350800.0
2013-01-14 13:30:00,31.55,31.6,31.52,31.52,678400.0,26.4818,26.5237,26.4566,26.4566,678400.0
2013-01-14 14:00:00,31.52,31.55,31.47,31.53,745600.0,26.4566,26.4818,26.4146,26.465,745600.0
2013-01-14 14:30:00,31.54,31.58,31.52,31.57,1328000.0,26.4734,26.507,26.4566,26.4986,1328000.0
2013-01-14 15:00:00,31.57,31.61,31.56,31.58,1000800.0,26.4986,26.5321,26.4902,26.507,1000800.0
2013-01-14 15:30:00,31.58,31.62,31.53,31.61,1990200.0,26.507,26.5405,26.465,26.5321,1990200.0
2013-01-15 09:30:00,31.48,31.73,31.48,31.71,2020800.0,26.423,26.6329,26.423,26.6161,2020800.0
2013-01-15 10:00:00,31.72,31.79,31.72,31.74,789200.0,26.6245,26.6832,26.6245,26.6412,789200.0
2013-01-15 10:30:00,31.75,31.86,31.74,31.86,260400.0,26.6496,26.742,26.6412,26.742,260400.0
2013-01-15 11:00:00,31.86,31.9,31.85,31.89,1456000.0,26.742,26.7755,26.7336,26.7672,1456000.0
2013-01-15 11:30:00,31.89,32.01,31.89,32.0,1704200.0,26.7672,26.8679,26.7672,26.8595,1704200.0
2013-01-15 12:00:00,32.0,32.16,32.0,32.14,2091600.0,26.8595,26.9938,26.8595,26.977,2091600.0
2013-01-15 12:30:00,32.14,32.24,32.13,32.15,2409200.0,26.977,27.0609,26.9686,26.9854,2409200.0
2013-01-15 13:00:00,32.15,32.23,32.14,32.17,2189400.0,26.9854,27.0525,26.977,27.0022,2189400.0
2013-01-15 13:30:00,32.17,32.18,32.1,32.11,1052200.0,27.0022,27.0106,26.9434,26.9518,1052200.0
2013-01-15 14:00:00,32.11,32.13,32.06,32.08,972400.0,26.9518,26.9686,26.9098,26.9266,972400.0
2013-01-15 14:30:00,32.08,32.24,32.07,32.23,1170600.0,26.9266,27.0609,26.9182,27.0525,1170600.0
2013-01-15 15:00:00,32.23,32.34,32.23,32.26,3722000.0,27.0525,27.1449,27.0525,27.0777,3722000.0
2013-01-15 15:30:00,32.26,32.31,32.25,32.27,3494800.0,27.0777,27.1197,27.0693,27.0861,3494800.0
2013-01-16 09:30:00,32.13,32.31,32.13,32.27,826000.0,26.9686,27.1197,26.9686,27.0861,826000.0
2013-01-16 10:00:00,32.27,32.27,32.2,32.27,792000.0,27.0861,27.0861,27.0274,27.0861,792000.0
2013-01-16 10:30:00,32.27,32.3,32.24,32.24,705200.0,27.0861,27.1113,27.0609,27.0609,705200.0
2013-01-16 11:00:00,32.24,32.35,32.24,32.33,236000.0,27.0609,27.1533,27.0609,27.1365,236000.0
2013-01-16 11:30:00,32.33,32.38,32.33,32.33,417400.0,27.1365,27.1784,27.1365,27.1365,417400.0
2013-01-16 12:00:00,32.33,32.35,32.31,32.31,633600.0,27.1365,27.1533,27.1197,27.1197,633600.0
2013-01-16 12:30:00,32.31,32.31,32.27,32.29,321400.0,27.1197,27.1197,27.0861,27.1029,321400.0
2013-01-16 13:00:00,32.29,32.34,32.27,32.34,128400.0,27.1029,27.1449,27.0861,27.1449,128400.0
2013-01-16 13:30:00,32.34,32.4,32.34,32.38,172800.0,27.1449,27.1952,27.1449,27.1784,172800.0
2013-01-16 14:00:00,32.38,32.45,32.37,32.42,332200.0,27.1784,27.2372,27.17,27.212,332200.0
2013-01-16 14:30:00,32.42,32.49,32.42,32.49,666200.0,27.212,27.2708,27.212,27.2708,666200.0
2013-01-16 15:00:00,32.49,32.49,32.43,32.43,822200.0,27.2708,27.2708,27.2204,27.2204,822200.0
2013-01-16 15:30:00,32.43,32.44,32.37,32.38,1743200.0,27.2204,27.2288,27.17,27.1784,1743200.0
2013-01-17 09:30:00,32.49,32.58,32.44,32.56,1011600.0,27.2708,27.3463,27.2288,27.3295,1011600.0
2013-01-17 10:00:00,32.55,32.68,32.49,32.58,1665200.0,27.3211,27.4302,27.2708,27.3463,1665200.0
2013-01-17 10:30:00,32.58,32.58,32.44,32.46,857400.0,27.3463,27.3463,27.2288,27.2456,857400.0
2013-01-17 11:00:00,32.45,32.55,32.45,32.54,398200.0,27.2372,27.3211,27.2372,27.3127,398200.0
2013-01-17 11:30:00,32.54,32.57,32.52,32.52,514800.0,27.3127,27.3379,27.2959,27.2959,514800.0
2013-01-17 12:00:00,32.52,32.57,32.52,32.56,460600.0,27.2959,27.3379,27.2959,27.3295,460600.0
2013-01-17 12:30:00,32.56,32.6,32.56,32.57,407000.0,27.3295,27.3631,27.3295,27.3379,407000.0
2013-01-17 13:00:00,32.57,32.58,32.51,32.54,610000.0,27.3379,27.3463,27.2876,27.3127,610000.0
2013-01-17 13:30:00,32.54,32.56,32.52,32.54,660600.0,27.3127,27.3295,27.2959,27.3127,660600.0
2013-01-17 14:00:00,32.54,32.63,32.54,32.63,569800.0,27.3127,27.3883,27.3127,27.3883,569800.0
2013-01-17 14:30:00,32.63,32.67,32.62,32.63,505600.0,27.3883,27.4219,27.3799,27.3883,505600.0
2013-01-17 15:00:00,32.63,32.63,32.56,32.6,979400.0,27.3883,27.3883,27.3295,27.3631,979400.0
2013-01-17 15:30:00,32.6,32.63,32.58,32.58,2197600.0,27.3631,27.3883,27.3463,27.3463,2197600.0
2013-01-18 09:30:00,32.49,32.66,32.45,32.49,1959600.0,27.2708,27.4135,27.2372,27.2708,1959600.0
2013-01-18 10:00:00,32.49,32.57,32.49,32.55,459800.0,27.2708,27.3379,27.2708,27.3211,459800.0
2013-01-18 10:30:00,32.55,32.57,32.53,32.54,672400.0,27.3211,27.3379,27.3043,27.3127,672400.0
2013-01-18 11:00:00,32.54,32.59,32.51,32.53,700600.0,27.3127,27.3547,27.2876,27.3043,700600.0
2013-01-18 11:30:00,32.54,32.6,32.5,32.58,507400.0,27.3127,27.3631,27.2792,27.3463,507400.0
2013-01-18 12:00:00,32.59,32.59,32.57,32.58,307600.0,27.3547,27.3547,27.3379,27.3463,307600.0
2013-01-18 12:30:00,32.57,32.65,32.57,32.62,374600.0,27.3379,27.4051,27.3379,27.3799,374600.0
2013-01-18 13:00:00,32.62,32.67,32.62,32.65,225400.0,27.3799,27.4219,27.3799,27.4051,225400.0
2013-01-18 13:30:00,32.66,32.68,32.63,32.66,281800.0,27.4135,27.4302,27.3883,27.4135,281800.0
2013-01-18 14:00:00,32.66,32.7,32.66,32.69,341000.0,27.4135,27.447,27.4135,27.4386,341000.0
2013-01-18 14:30:00,32.69,32.74,32.68,32.73,518800.0,27.4386,27.4806,27.4302,27.4722,518800.0
2013-01-18 15:00:00,32.73,32.73,32.68,32.69,979800.0,27.4722,27.4722,27.4302,27.4386,979800.0
2013-01-18 15:30:00,32.69,32.79,32.69,32.77,1955200.0,27.4386,27.5226,27.4386,27.5058,1955200.0
2013-01-22 09:30:00,32.76,32.8,32.63,32.66,3165000.0,27.4974,27.531,27.3883,27.4135,3165000.0
2013-01-22 10:00:00,32.66,32.68,32.59,32.65,1160200.0,27.4135,27.4302,27.3547,27.4051,1160200.0
2013-01-22 10:30:00,32.65,32.74,32.64,32.7,651400.0,27.4051,27.4806,27.3967,27.447,651400.0
2013-01-22 11:00:00,32.7,32.71,32.67,32.68,537200.0,27.447,27.4554,27.4219,27.4302,537200.0
2013-01-22 11:30:00,32.68,32.73,32.65,32.71,461600.0,27.4302,27.4722,27.4051,27.4554,461600.0
2013-01-22 12:00:00,32.72,32.74,32.7,32.71,414800.0,27.4638,27.4806,27.447,27.4554,414800.0
2013-01-22 12:30:00,32.71,32.76,32.7,32.71,363400.0,27.4554,27.4974,27.447,27.4554,363400.0
2013-01-22 13:00:00,32.71,32.74,32.71,32.71,251800.0,27.4554,27.4806,27.4554,27.4554,251800.0
2013-01-22 13:30:00,32.72,32.73,32.66,32.66,374600.0,27.4638,27.4722,27.4135,27.4135,374600.0
2013-01-22 14:00:00,32.66,32.78,32.66,32.78,228600.0,27.4135,27.5142,27.4135,27.5142,228600.0
2013-01-22 14:30:00,32.78,32.8,32.76,32.77,303400.0,27.5142,27.531,27.4974,27.5058,303400.0
2013-01-22 15:00:00,32.77,32.77,32.66,32.69,911200.0,27.5058,27.5058,27.4135,27.4386,911200.0
2013-01-22 15:30:00,32.69,32.78,32.69,32.78,883200.0,27.4386,27.5142,27.4386,27.5142,883200.0
2013-01-23 09:30:00,32.63,32.82,32.63,32.81,699000.0,27.3883,27.5478,27.3883,27.5394,699000.0
2013-01-23 10:00:00,32.81,32.85,32.76,32.76,287200.0,27.5394,27.5729,27.4974,27.4974,287200.0
2013-01-23 10:30:00,32.77,32.77,32.71,32.77,588800.0,27.5058,27.5058,27.4554,27.5058,588800.0
2013-01-23 11:00:00,32.77,32.83,32.77,32.77,291000.0,27.5058,27.5561,27.5058,27.5058,291000.0
2013-01-23 11:30:00,32.77,32.82,32.77,32.8,155200.0,27.5058,27.5478,27.5058,27.531,155200.0
2013-01-23 12:00:00,32.8,32.83,32.76,32.76,125800.0,27.531,27.5561,27.4974,27.4974,125800.0
2013-01-23 12:30:00,32.77,32.8,32.74,32.78,98800.0,27.5058,27.531,27.4806,27.5142,98800.0
2013-01-23 13:00:00,32.79,32.8,32.76,32.76,77800.0,27.5226,27.531,27.4974,27.4974,77800.0
2013-01-23 13:30:00,32.76,32.8,32.74,32.79,57200.0,27.4974,27.531,27.4806,27.5226,57200.0
2013-01-23 14:00:00,32.79,32.82,32.77,32.82,114000.0,27.5226,27.5478,27.5058,27.5478,114000.0
2013-01-23 14:30:00,32.83,32.84,32.82,32.83,119600.0,27.5561,27.5645,27.5478,27.5561,119600.0
2013-01-23 15:00:00,32.83,32.85,32.79,32.8,234600.0,27.5561,27.5729,27.5226,27.531,234600.0
2013-01-23 15:30:00,32.8,32.84,32.79,32.83,1957600.0,27.531,27.5645,27.5226,27.5561,1957600.0
2013-01-24 09:30:00,33.11,33.43,32.97,33.43,2006000.0,27.7912,28.0598,27.6737,28.0598,2006000.0
2013-01-24 10:00:00,33.43,33.44,33.31,33.34,642400.0,28.0598,28.0682,27.959,27.9842,642400.0
2013-01-24 10:30:00,33.34,33.39,33.3,33.35,422600.0,27.9842,28.0262,27.9506,27.9926,422600.0
2013-01-24 11:00:00,33.35,33.46,33.35,33.44,487200.0,27.9926,28.0849,27.9926,28.0682,487200.0
2013-01-24 11:30:00,33.44,33.47,33.38,33.41,589800.0,28.0682,28.0933,28.0178,28.043,589800.0
2013-01-24 12:00:00,33.41,33.42,33.2,33.21,1693800.0,28.043,28.0514,27.8667,27.8751,1693800.0
2013-01-24 12:30:00,33.2,33.22,33.13,33.14,1008400.0,27.8667,27.8835,27.808,27.8164,1008400.0
2013-01-24 13:00:00,33.14,33.21,33.12,33.21,529000.0,27.8164,27.8751,27.7996,27.8751,529000.0
2013-01-24 13:30:00,33.21,33.23,32.98,33.06,1324200.0,27.8751,27.8919,27.6821,27.7492,1324200.0
2013-01-24 14:00:00,33.06,33.09,33.02,33.06,625600.0,27.7492,27.7744,27.7156,27.7492,625600.0
2013-01-24 14:30:00,33.06,33.1,33.04,33.04,1188000.0,27.7492,27.7828,27.7324,27.7324,1188000.0
2013-01-24 15:00:00,33.04,33.13,33.03,33.12,1407600.0,27.7324,27.808,27.724,27.7996,1407600.0
2013-01-24 15:30:00,33.12,33.17,33.07,33.11,3618200.0,27.7996,27.8415,27.7576,27.7912,3618200.0
2013-01-25 09:30:00,33.19,33.37,33.19,33.32,1185200.0,27.8583,28.0094,27.8583,27.9674,1185200.0
2013-01-25 10:00:00,33.31,33.47,33.3,33.3,1094000.0,27.959,28.0933,27.9506,27.9506,1094000.0
2013-01-25 10:30:00,33.3,33.36,33.3,33.35,1205000.0,27.9506,28.001,27.9506,27.9926,1205000.0
2013-01-25 11:00:00,33.35,33.43,33.22,33.34,1694600.0,27.9926,28.0598,27.8835,27.9842,1694600.0
2013-01-25 11:30:00,33.34,33.35,33.26,33.31,965600.0,27.9842,27.9926,27.9171,27.959,965600.0
2013-01-25 12:00:00,33.31,33.46,33.31,33.42,301800.0,27.959,28.0849,27.959,28.0514,301800.0
2013-01-25 12:30:00,33.42,33.47,33.4,33.41,243200.0,28.0514,28.0933,28.0346,28.043,243200.0
2013-01-25 13:00:00,33.41,33.45,33.41,33.44,496200.0,28.043,28.0766,28.043,28.0682,496200.0
2013-01-25 13:30:00,33.44,33.5,33.43,33.48,698200.0,28.0682,28.1185,28.0598,28.1017,698200.0
2013-01-25 14:00:00,33.48,33.54,33.48,33.52,496600.0,28.1017,28.1521,28.1017,28.1353,496600.0
2013-01-25 14:30:00,33.51,33.55,33.51,33.52,387600.0,28.1269,28.1605,28.1269,28.1353,387600.0
2013-01-25 15:00:00,33.52,33.53,33.45,33.5,638600.0,28.1353,28.1437,28.0766,28.1185,638600.0
2013-01-25 15:30:00,33.5,33.56,33.47,33.56,1967800.0,28.1185,28.1689,28.0933,28.1689,1967800.0
2013-01-28 09:30:00,33.49,33.55,33.41,33.45,1204400.0,28.1101,28.1605,28.043,28.0766,1204400.0
2013-01-28 10:00:00,33.44,33.45,33.28,33.43,838600.0,28.0682,28.0766,27.9339,28.0598,838600.0
2013-01-28 10:30:00,33.43,33.44,33.35,33.44,879400.0,28.0598,28.0682,27.9926,28.0682,879400.0
2013-01-28 11:00:00,33.44,33.49,33.43,33.49,309600.0,28.0682,28.1101,28.0598,28.1101,309600.0
2013-01-28 11:30:00,33.49,33.55,33.48,33.51,251400.0,28.1101,28.1605,28.1017,28.1269,251400.0
2013-01-28 12:00:00,33.52,33.52,33.46,33.48,283400.0,28.1353,28.1353,28.0849,28.1017,283400.0
2013-01-28 12:30:00,33.48,33.49,33.46,33.48,143800.0,28.1017,28.1101,28.0849,28.1017,143800.0
2013-01-28 13:00:00,33.47,33.48,33.42,33.46,473600.0,28.0933,28.1017,28.0514,28.0849,473600.0
2013-01-28 13:30:00,33.46,33.51,33.46,33.48,247000.0,28.0849,28.1269,28.0849,28.1017,247000.0
2013-01-28 14:00:00,33.48,33.57,33.47,33.56,388800.0,28.1017,28.1773,28.0933,28.1689,388800.0
2013-01-28 14:30:00,33.56,33.56,33.52,33.53,260400.0,28.1689,28.1689,28.1353,28.1437,260400.0
2013-01-28 15:00:00,33.54,33.56,33.45,33.46,602400.0,28.1521,28.1689,28.0766,28.0849,602400.0
2013-01-28 15:30:00,33.46,33.51,33.46,33.49,1390200.0,28.0849,28.1269,28.0849,28.1101,1390200.0
2013-01-29 09:30:00,33.49,33.49,33.24,33.35,812600.0,28.1101,28.1101,27.9003,27.9926,812600.0
2013-01-29 10:00:00,33.33,33.38,33.2,33.29,1691000.0,27.9758,28.0178,27.8667,27.9423,1691000.0
2013-01-29 10:30:00,33.29,33.37,33.26,33.32,864000.0,27.9423,28.0094,27.9171,27.9674,864000.0
2013-01-29 11:00:00,33.32,33.4,33.27,33.4,506000.0,27.9674,28.0346,27.9255,28.0346,506000.0
2013-01-29 11:30:00,33.4,33.41,33.35,33.37,417000.0,28.0346,28.043,27.9926,28.0094,417000.0
2013-01-29 12:00:00,33.36,33.37,33.32,33.37,358600.0,28.001,28.0094,27.9674,28.0094,358600.0
2013-01-29 12:30:00,33.37,33.44,33.36,33.43,336000.0,28.0094,28.0682,28.001,28.0598,336000.0
2013-01-29 13:00:00,33.44,33.46,33.39,33.4,223600.0,28.0682,28.0849,28.0262,28.0346,223600.0
2013-01-29 13:30:00,33.41,33.45,33.39,33.41,352600.0,28.043,28.0766,28.0262,28.043,352600.0
2013-01-29 14:00:00,33.41,33.44,33.4,33.41,872800.0,28.043,28.0682,28.0346,28.043,872800.0
2013-01-29 14:30:00,33.41,33.42,33.38,33.4,899000.0,28.043,28.0514,28.0178,28.0346,899000.0
2013-01-29 15:00:00,33.4,33.46,33.39,33.45,347600.0,28.0346,28.0849,28.0262,28.0766,347600.0
2013-01-29 15:30:00,33.45,33.54,33.45,33.53,1032000.0,28.0766,28.1521,28.0766,28.1437,1032000.0
2013-01-30 09:30:00,33.56,33.56,33.4,33.4,531200.0,28.1689,28.1689,28.0346,28.0346,531200.0
2013-01-30 10:00:00,33.38,33.38,33.21,33.27,1371000.0,28.0178,28.0178,27.8751,27.9255,1371000.0
2013-01-30 10:30:00,33.27,33.33,33.23,33.32,909200.0,27.9255,27.9758,27.8919,27.9674,909200.0
2013-01-30 11:00:00,33.32,33.38,33.32,33.37,285400.0,27.9674,28.0178,27.9674,28.0094,285400.0
2013-01-30 11:30:00,33.37,33.48,33.35,33.35,647800.0,28.0094,28.1017,27.9926,27.9926,647800.0
2013-01-30 12:00:00,33.35,33.35,33.28,33.29,328800.0,27.9926,27.9926,27.9339,27.9423,328800.0
2013-01-30 12:30:00,33.29,33.32,33.27,33.32,288800.0,27.9423,27.9674,27.9255,27.9674,288800.0
2013-01-30 13:00:00,33.32,33.37,33.29,33.37,280400.0,27.9674,28.0094,27.9423,28.0094,280400.0
2013-01-30 13:30:00,33.36,33.36,33.27,33.3,369000.0,28.001,28.001,27.9255,27.9506,369000.0
2013-01-30 14:00:00,33.3,33.32,33.24,33.27,337200.0,27.9506,27.9674,27.9003,27.9255,337200.0
2013-01-30 14:30:00,33.27,33.28,33.17,33.23,556000.0,27.9255,27.9339,27.8415,27.8919,556000.0
2013-01-30 15:00:00,33.24,33.26,33.13,33.13,1047600.0,27.9003,27.9171,27.808,27.808,1047600.0
2013-01-30 15:30:00,33.13,33.22,33.1,33.22,1805800.0,27.808,27.8835,27.7828,27.8835,1805800.0
2013-01-31 09:30:00,33.2,33.43,33.11,33.38,810400.0,27.8667,28.0598,27.7912,28.0178,810400.0
2013-01-31 10:00:00,33.39,33.4,33.32,33.33,668600.0,28.0262,28.0346,27.9674,27.9758,668600.0
2013-01-31 10:30:00,33.32,33.41,33.31,33.34,309800.0,27.9674,28.043,27.959,27.9842,309800.0
2013-01-31 11:00:00,33.32,33.35,33.28,33.28,289000.0,27.9674,27.9926,27.9339,27.9339,289000.0
2013-01-31 11:30:00,33.28,33.36,33.23,33.32,271800.0,27.9339,28.001,27.8919,27.9674,271800.0
2013-01-31 12:00:00,33.32,33.38,33.31,33.37,179600.0,27.9674,28.0178,27.959,28.0094,179600.0
2013-01-31 12:30:00,33.37,33.48,33.35,33.48,549800.0,28.0094,28.1017,27.9926,28.1017,549800.0
2013-01-31 13:00:00,33.48,33.48,33.44,33.45,297600.0,28.1017,28.1017,28.0682,28.0766,297600.0
2013-01-31 13:30:00,33.45,33.49,33.44,33.46,470600.0,28.0766,28.1101,28.0682,28.0849,470600.0
2013-01-31 14:00:00,33.46,33.49,33.45,33.49,611000.0,28.0849,28.1101,28.0766,28.1101,611000.0
2013-01-31 14:30:00,33.49,33.55,33.46,33.54,650000.0,28.1101,28.1605,28.0849,28.1521,650000.0
2013-01-31 15:00:00,33.54,33.54,33.42,33.45,877800.0,28.1521,28.1521,28.0514,28.0766,877800.0
2013-01-31 15:30:00,33.45,33.57,33.44,33.54,2327800.0,28.0766,28.1773,28.0682,28.1521,2327800.0
2013-02-01 09:30:00,33.77,33.77,33.51,33.51,5267200.0,28.3451,28.3451,28.1269,28.1269,5267200.0
2013-02-01 10:00:00,33.52,33.64,33.41,33.44,1686200.0,28.1353,28.236,28.043,28.0682,1686200.0
2013-02-01 10:30:00,33.43,33.57,33.43,33.57,543400.0,28.0598,28.1773,28.0598,28.1773,543400.0
2013-02-01 11:00:00,33.58,33.6,33.52,33.52,374000.0,28.1857,28.2025,28.1353,28.1353,374000.0
2013-02-01 11:30:00,33.52,33.67,33.51,33.65,415600.0,28.1353,28.2612,28.1269,28.2444,415600.0
2013-02-01 12:00:00,33.65,33.67,33.62,33.67,273800.0,28.2444,28.2612,28.2192,28.2612,273800.0
2013-02-01 12:30:00,33.66,33.68,33.61,33.63,478600.0,28.2528,28.2696,28.2108,28.2276,478600.0
2013-02-01 13:00:00,33.64,33.65,33.57,33.6,1200600.0,28.236,28.2444,28.1773,28.2025,1200600.0
2013-02-01 13:30:00,33.6,33.66,33.59,33.61,335600.0,28.2025,28.2528,28.1941,28.2108,335600.0
2013-02-01 14:00:00,33.61,33.67,33.6,33.66,319800.0,28.2108,28.2612,28.2025,28.2528,319800.0
2013-02-01 14:30:00,33.66,33.66,33.57,33.57,1275800.0,28.2528,28.2528,28.1773,28.1773,1275800.0
2013-02-01 15:00:00,33.58,33.63,33.57,33.58,333000.0,28.1857,28.2276,28.1773,28.1857,333000.0
2013-02-01 15:30:00,33.57,33.65,33.54,33.55,1192400.0,28.1773,28.2444,28.1521,28.1605,1192400.0
2013-02-04 09:30:00,33.32,33.47,33.32,33.45,1047800.0,27.9674,28.0933,27.9674,28.0766,1047800.0
2013-02-04 10:00:00,33.45,33.49,33.38,33.41,797200.0,28.0766,28.1101,28.0178,28.043,797200.0
2013-02-04 10:30:00,33.4,33.41,33.31,33.31,728600.0,28.0346,28.043,27.959,27.959,728600.0
2013-02-04 11:00:00,33.31,33.37,33.23,33.24,708400.0,27.959,28.0094,27.8919,27.9003,708400.0
2013-02-04 11:30:00,33.23,33.24,33.13,33.18,1757600.0,27.8919,27.9003,27.808,27.8499,1757600.0
2013-02-04 12:00:00,33.17,33.23,33.11,33.22,790800.0,27.8415,27.8919,27.7912,27.8835,790800.0
2013-02-04 12:30:00,33.22,33.24,33.2,33.24,386000.0,27.8835,27.9003,27.8667,27.9003,386000.0
2013-02-04 13:00:00,33.23,33.27,33.19,33.19,319800.0,27.8919,27.9255,27.8583,27.8583,319800.0
2013-02-04 13:30:00,33.2,33.22,33.15,33.21,405600.0,27.8667,27.8835,27.8247,27.8751,405600.0
2013-02-04 14:00:00,33.21,33.24,33.19,33.23,537200.0,27.8751,27.9003,27.8583,27.8919,537200.0
2013-02-04 14:30:00,33.24,33.27,33.19,33.26,465000.0,27.9003,27.9255,27.8583,27.9171,465000.0
2013-02-04 15:00:00,33.26,33.27,33.2,33.24,596400.0,27.9171,27.9255,27.8667,27.9003,596400.0
2013-02-04 15:30:00,33.24,33.24,33.12,33.18,2032200.0,27.9003,27.9003,27.7996,27.8499,2032200.0
2013-02-05 09:30:00,33.3,33.52,33.24,33.52,1278200.0,27.9506,28.1353,27.9003,28.1353,1278200.0
2013-02-05 10:00:00,33.51,33.61,33.49,33.57,1323400.0,28.1269,28.2108,28.1101,28.1773,1323400.0
2013-02-05 10:30:00,33.58,33.71,33.54,33.66,2986600.0,28.1857,28.2948,28.1521,28.2528,2986600.0
2013-02-05 11:00:00,33.67,33.72,33.61,33.66,1088400.0,28.2612,28.3032,28.2108,28.2528,1088400.0
2013-02-05 11:30:00,33.65,33.71,33.63,33.71,8198000.0,28.2444,28.2948,28.2276,28.2948,8198000.0
2013-02-05 12:00:00,33.7,33.73,33.65,33.65,553400.0,28.2864,28.3116,28.2444,28.2444,553400.0
2013-02-05 12:30:00,33.64,33.72,33.63,33.71,671800.0,28.236,28.3032,28.2276,28.2948,671800.0
2013-02-05 13:00:00,33.71,33.79,33.7,33.78,1007400.0,28.2948,28.3619,28.2864,28.3535,1007400.0
2013-02-05 13:30:00,33.78,33.8,33.75,33.76,626400.0,28.3535,28.3703,28.3284,28.3368,626400.0
2013-02-05 14:00:00,33.75,33.85,33.74,33.82,724600.0,28.3284,28.4123,28.32,28.3871,724600.0
2013-02-05 14:30:00,33.82,33.93,33.82,33.87,1008600.0,28.3871,28.4794,28.3871,28.4291,1008600.0
2013-02-05 15:00:00,33.87,33.91,33.82,33.84,994400.0,28.4291,28.4627,28.3871,28.4039,994400.0
2013-02-05 15:30:00,33.84,33.86,33.74,33.79,1612000.0,28.4039,28.4207,28.32,28.3619,1612000.0
2013-02-06 09:30:00,33.72,33.88,33.6,33.87,808400.0,28.3032,28.4375,28.2025,28.4291,808400.0
2013-02-06 10:00:00,33.85,33.88,33.76,33.85,609200.0,28.4123,28.4375,28.3368,28.4123,609200.0
2013-02-06 10:30:00,33.85,33.9,33.79,33.82,632200.0,28.4123,28.4543,28.3619,28.3871,632200.0
2013-02-06 11:00:00,33.82,33.98,33.82,33.93,715200.0,28.3871,28.5214,28.3871,28.4794,715200.0
2013-02-06 11:30:00,33.92,33.95,33.86,33.91,384000.0,28.4711,28.4962,28.4207,28.4627,384000.0
2013-02-06 12:00:00,33.91,33.95,33.85,33.93,282200.0,28.4627,28.4962,28.4123,28.4794,282200.0
2013-02-06 12:30:00,33.93,33.95,33.83,33.84,388200.0,28.4794,28.4962,28.3955,28.4039,388200.0
2013-02-06 13:00:00,33.84,33.85,33.7,33.7,533200.0,28.4039,28.4123,28.2864,28.2864,533200.0
2013-02-06 13:30:00,33.7,33.74,33.68,33.73,465400.0,28.2864,28.32,28.2696,28.3116,465400.0
2013-02-06 14:00:00,33.73,33.77,33.71,33.74,354600.0,28.3116,28.3451,28.2948,28.32,354600.0
2013-02-06 14:30:00,33.74,33.81,33.73,33.81,468400.0,28.32,28.3787,28.3116,28.3787,468400.0
2013-02-06 15:00:00,33.81,33.85,33.78,33.84,417800.0,28.3787,28.4123,28.3535,28.4039,417800.0
2013-02-06 15:30:00,33.84,33.88,33.79,33.87,1134400.0,28.4039,28.4375,28.3619,28.4291,1134400.0
2013-02-07 09:30:00,33.96,34.03,33.8,33.83,1259600.0,28.5046,28.5634,28.3703,28.3955,1259600.0
2013-02-07 10:00:00,33.82,33.84,33.55,33.6,2067400.0,28.3871,28.4039,28.1605,28.2025,2067400.0
2013-02-07 10:30:00,33.59,33.61,33.5,33.59,1251800.0,28.1941,28.2108,28.1185,28.1941,1251800.0
2013-02-07 11:00:00,33.59,33.59,33.52,33.52,2259600.0,28.1941,28.1941,28.1353,28.1353,2259600.0
2013-02-07 11:30:00,33.52,33.53,33.46,33.47,1231400.0,28.1353,28.1437,28.0849,28.0933,1231400.0
2013-02-07 12:00:00,33.47,33.62,33.46,33.61,456800.0,28.0933,28.2192,28.0849,28.2108,456800.0
2013-02-07 12:30:00,33.62,33.7,33.62,33.63,354200.0,28.2192,28.2864,28.2192,28.2276,354200.0
2013-02-07 13:00:00,33.63,33.72,33.61,33.7,590400.0,28.2276,28.3032,28.2108,28.2864,590400.0
2013-02-07 13:30:00,33.7,33.78,33.67,33.77,600400.0,28.2864,28.3535,28.2612,28.3451,600400.0
2013-02-07 14:00:00,33.77,33.81,33.7,33.74,675400.0,28.3451,28.3787,28.2864,28.32,675400.0
2013-02-07 14:30:00,33.74,33.74,33.66,33.74,416600.0,28.32,28.32,28.2528,28.32,416600.0
2013-02-07 15:00:00,33.73,33.77,33.68,33.75,588600.0,28.3116,28.3451,28.2696,28.3284,588600.0
2013-02-07 15:30:00,33.75,33.79,33.71,33.74,1628600.0,28.3284,28.3619,28.2948,28.32,1628600.0
2013-02-08 09:30:00,33.89,33.99,33.78,33.96,917200.0,28.4459,28.5298,28.3535,28.5046,917200.0
2013-02-08 10:00:00,33.94,34.02,33.92,33.98,875600.0,28.4878,28.555,28.4711,28.5214,875600.0
2013-02-08 10:30:00,33.98,34.02,33.92,33.94,501000.0,28.5214,28.555,28.4711,28.4878,501000.0
2013-02-08 11:00:00,33.95,33.96,33.92,33.93,342800.0,28.4962,28.5046,28.4711,28.4794,342800.0
2013-02-08 11:30:00,33.94,33.99,33.91,33.95,664200.0,28.4878,28.5298,28.4627,28.4962,664200.0
2013-02-08 12:00:00,33.95,33.99,33.94,33.94,482000.0,28.4962,28.5298,28.4878,28.4878,482000.0
2013-02-08 12:30:00,33.95,33.98,33.95,33.97,693200.0,28.4962,28.5214,28.4962,28.513,693200.0
2013-02-08 13:00:00,33.97,33.98,33.92,33.93,637200.0,28.513,28.5214,28.4711,28.4794,637200.0
2013-02-08 13:30:00,33.93,33.98,33.92,33.93,266800.0,28.4794,28.5214,28.4711,28.4794,266800.0
2013-02-08 14:00:00,33.93,33.94,33.88,33.91,246000.0,28.4794,28.4878,28.4375,28.4627,246000.0
2013-02-08 14:30:00,33.91,33.93,33.88,33.89,436600.0,28.4627,28.4794,28.4375,28.4459,436600.0
2013-02-08 15:00:00,33.9,33.97,33.9,33.96,349600.0,28.4543,28.513,28.4543,28.5046,349600.0
2013-02-08 15:30:00,33.97,34.0,33.94,33.99,1728200.0,28.513,28.5382,28.4878,28.5298,1728200.0
2013-02-11 09:30:00,34.04,34.04,33.85,33.94,1076400.0,28.5718,28.5718,28.4123,28.4878,1076400.0
2013-02-11 10:00:00,33.95,33.97,33.84,33.87,823600.0,28.4962,28.513,28.4039,28.4291,823600.0
2013-02-11 10:30:00,33.87,33.92,33.85,33.92,479000.0,28.4291,28.4711,28.4123,28.4711,479000.0
2013-02-11 11:00:00,33.92,33.96,33.9,33.91,625600.0,28.4711,28.5046,28.4543,28.4627,625600.0
2013-02-11 11:30:00,33.91,33.94,33.9,33.92,356000.0,28.4627,28.4878,28.4543,28.4711,356000.0
2013-02-11 12:00:00,33.92,33.92,33.87,33.87,323800.0,28.4711,28.4711,28.4291,28.4291,323800.0
2013-02-11 12:30:00,33.87,33.91,33.85,33.9,168000.0,28.4291,28.4627,28.4123,28.4543,168000.0
2013-02-11 13:00:00,33.91,33.93,33.87,33.9,445800.0,28.4627,28.4794,28.4291,28.4543,445800.0
2013-02-11 13:30:00,33.9,33.9,33.87,33.88,122400.0,28.4543,28.4543,28.4291,28.4375,122400.0
2013-02-11 14:00:00,33.88,33.88,33.84,33.85,870200.0,28.4375,28.4375,28.4039,28.4123,870200.0
2013-02-11 14:30:00,33.85,33.87,33.83,33.85,667600.0,28.4123,28.4291,28.3955,28.4123,667600.0
2013-02-11 15:00:00,33.85,33.87,33.85,33.87,1247800.0,28.4123,28.4291,28.4123,28.4291,1247800.0
2013-02-11 15:30:00,33.87,33.91,33.86,33.88,1621400.0,28.4291,28.4627,28.4207,28.4375,1621400.0
2013-02-12 09:30:00,34.13,34.13,33.93,33.94,1925000.0,28.6473,28.6473,28.4794,28.4878,1925000.0
2013-02-12 10:00:00,33.94,34.01,33.94,33.98,1148200.0,28.4878,28.5466,28.4878,28.5214,1148200.0
2013-02-12 10:30:00,33.98,33.98,33.95,33.98,396200.0,28.5214,28.5214,28.4962,28.5214,396200.0
2013-02-12 11:00:00,33.98,33.99,33.95,33.96,468200.0,28.5214,28.5298,28.4962,28.5046,468200.0
2013-02-12 11:30:00,33.96,33.99,33.91,33.94,319000.0,28.5046,28.5298,28.4627,28.4878,319000.0
2013-02-12 12:00:00,33.94,33.95,33.91,33.92,218800.0,28.4878,28.4962,28.4627,28.4711,218800.0
2013-02-12 12:30:00,33.92,34.01,33.92,33.98,498400.0,28.4711,28.5466,28.4711,28.5214,498400.0
2013-02-12 13:00:00,33.98,34.0,33.95,33.99,222600.0,28.5214,28.5382,28.4962,28.5298,222600.0
2013-02-12 13:30:00,33.99,33.99,33.88,33.88,470000.0,28.5298,28.5298,28.4375,28.4375,470000.0
2013-02-12 14:00:00,33.88,33.91,33.84,33.91,430400.0,28.4375,28.4627,28.4039,28.4627,430400.0
2013-02-12 14:30:00,33.91,33.92,33.86,33.86,359200.0,28.4627,28.4711,28.4207,28.4207,359200.0
2013-02-12 15:00:00,33.86,33.9,33.85,33.88,280000.0,28.4207,28.4543,28.4123,28.4375,280000.0
2013-02-12 15:30:00,33.88,33.93,33.88,33.92,1018200.0,28.4375,28.4794,28.4375,28.4711,1018200.0
2013-02-13 09:30:00,33.97,34.06,33.94,34.05,1014000.0,28.513,28.5886,28.4878,28.5802,1014000.0
2013-02-13 10:00:00,34.05,34.13,34.02,34.12,980400.0,28.5802,28.6473,28.555,28.6389,980400.0
2013-02-13 10:30:00,34.12,34.13,34.03,34.06,441600.0,28.6389,28.6473,28.5634,28.5886,441600.0
2013-02-13 11:00:00,34.07,34.07,33.92,33.94,500400.0,28.597,28.597,28.4711,28.4878,500400.0
2013-02-13 11:30:00,33.94,33.96,33.86,33.88,438400.0,28.4878,28.5046,28.4207,28.4375,438400.0
2013-02-13 12:00:00,33.88,33.91,33.85,33.86,434200.0,28.4375,28.4627,28.4123,28.4207,434200.0
2013-02-13 12:30:00,33.86,33.93,33.85,33.89,453200.0,28.4207,28.4794,28.4123,28.4459,453200.0
2013-02-13 13:00:00,33.88,33.96,33.88,33.96,137400.0,28.4375,28.5046,28.4375,28.5046,137400.0
2013-02-13 13:30:00,33.96,33.99,33.95,33.96,171800.0,28.5046,28.5298,28.4962,28.5046,171800.0
2013-02-13 14:00:00,33.97,33.97,33.88,33.92,259200.0,28.513,28.513,28.4375,28.4711,259200.0
2013-02-13 14:30:00,33.92,33.92,33.85,33.88,385000.0,28.4711,28.4711,28.4123,28.4375,385000.0
2013-02-13 15:00:00,33.88,33.93,33.88,33.91,1010000.0,28.4375,28.4794,28.4375,28.4627,1010000.0
2013-02-13 15:30:00,33.92,33.92,33.77,33.87,3876600.0,28.4711,28.4711,28.3451,28.4291,3876600.0
2013-02-14 09:30:00,33.76,33.77,33.58,33.61,1720400.0,28.3368,28.3451,28.1857,28.2108,1720400.0
2013-02-14 10:00:00,33.61,33.74,33.61,33.72,659600.0,28.2108,28.32,28.2108,28.3032,659600.0
2013-02-14 10:30:00,33.73,33.81,33.72,33.79,818600.0,28.3116,28.3787,28.3032,28.3619,818600.0
2013-02-14 11:00:00,33.79,33.83,33.77,33.81,658800.0,28.3619,28.3955,28.3451,28.3787,658800.0
2013-02-14 11:30:00,33.81,33.83,33.77,33.82,536000.0,28.3787,28.3955,28.3451,28.3871,536000.0
2013-02-14 12:00:00,33.82,33.87,33.82,33.86,221800.0,28.3871,28.4291,28.3871,28.4207,221800.0
2013-02-14 12:30:00,33.85,33.92,33.83,33.91,668200.0,28.4123,28.4711,28.3955,28.4627,668200.0
2013-02-14 13:00:00,33.91,33.99,33.91,33.93,1361800.0,28.4627,28.5298,28.4627,28.4794,1361800.0
2013-02-14 13:30:00,33.93,33.94,33.91,33.93,244800.0,28.4794,28.4878,28.4627,28.4794,244800.0
2013-02-14 14:00:00,33.93,33.95,33.89,33.9,507000.0,28.4794,28.4962,28.4459,28.4543,507000.0
2013-02-14 14:30:00,33.9,33.91,33.87,33.9,378200.0,28.4543,28.4627,28.4291,28.4543,378200.0
2013-02-14 15:00:00,33.9,33.94,33.85,33.88,1427400.0,28.4543,28.4878,28.4123,28.4375,1427400.0
2013-02-14 15:30:00,33.88,33.92,33.85,33.87,1637800.0,28.4375,28.4711,28.4123,28.4291,1637800.0
2013-02-15 09:30:00,33.74,33.98,33.74,33.96,1260400.0,28.32,28.5214,28.32,28.5046,1260400.0
2013-02-15 10:00:00,33.96,34.01,33.95,33.99,873600.0,28.5046,28.5466,28.4962,28.5298,873600.0
2013-02-15 10:30:00,33.98,34.08,33.95,34.07,796600.0,28.5214,28.6053,28.4962,28.597,796600.0
2013-02-15 11:00:00,34.07,34.12,34.06,34.1,473000.0,28.597,28.6389,28.5886,28.6221,473000.0
2013-02-15 11:30:00,34.1,34.12,33.99,34.1,1039200.0,28.6221,28.6389,28.5298,28.6221,1039200.0
2013-02-15 12:00:00,34.1,34.16,34.1,34.16,1065800.0,28.6221,28.6725,28.6221,28.6725,1065800.0
2013-02-15 12:30:00,34.16,34.19,34.14,34.15,593200.0,28.6725,28.6977,28.6557,28.6641,593200.0
2013-02-15 13:00:00,34.15,34.2,34.14,34.18,351200.0,28.6641,28.7061,28.6557,28.6893,351200.0
2013-02-15 13:30:00,34.18,34.29,34.18,34.27,544000.0,28.6893,28.7816,28.6893,28.7648,544000.0
2013-02-15 14:00:00,34.27,34.3,33.47,33.52,9665000.0,28.7648,28.79,28.0933,28.1353,9665000.0
2013-02-15 14:30:00,33.52,33.74,33.5,33.67,5858000.0,28.1353,28.32,28.1185,28.2612,5858000.0
2013-02-15 15:00:00,33.66,33.75,33.59,33.73,2100200.0,28.2528,28.3284,28.1941,28.3116,2100200.0
2013-02-15 15:30:00,33.73,33.8,33.71,33.75,3068000.0,28.3116,28.3703,28.2948,28.3284,3068000.0
2013-02-19 09:30:00,34.07,34.12,33.92,34.06,2386000.0,28.597,28.6389,28.4711,28.5886,2386000.0
2013-02-19 10:00:00,34.06,34.15,34.02,34.15,551000.0,28.5886,28.6641,28.555,28.6641,551000.0
2013-02-19 10:30:00,34.16,34.17,34.06,34.08,1216000.0,28.6725,28.6809,28.5886,28.6053,1216000.0
2013-02-19 11:00:00,34.08,34.1,34.07,34.1,526000.0,28.6053,28.6221,28.597,28.6221,526000.0
2013-02-19 11:30:00,34.1,34.22,34.05,34.21,919200.0,28.6221,28.7229,28.5802,28.7145,919200.0
2013-02-19 12:00:00,34.22,34.23,34.1,34.13,1613800.0,28.7229,28.7313,28.6221,28.6473,1613800.0
2013-02-19 12:30:00,34.13,34.16,34.13,34.15,665600.0,28.6473,28.6725,28.6473,28.6641,665600.0
2013-02-19 13:00:00,34.15,34.24,34.15,34.21,1140800.0,28.6641,28.7396,28.6641,28.7145,1140800.0
2013-02-19 13:30:00,34.2,34.28,34.2,34.26,927400.0,28.7061,28.7732,28.7061,28.7564,927400.0
2013-02-19 14:00:00,34.26,34.48,34.26,34.46,2398000.0,28.7564,28.9411,28.7564,28.9243,2398000.0
2013-02-19 14:30:00,34.46,34.47,34.32,34.32,1092400.0,28.9243,28.9327,28.8068,28.8068,1092400.0
2013-02-19 15:00:00,34.32,34.35,34.3,34.31,947600.0,28.8068,28.832,28.79,28.7984,947600.0
2013-02-19 15:30:00,34.3,34.39,34.28,34.35,2730600.0,28.79,28.8655,28.7732,28.832,2730600.0
2013-02-20 09:30:00,34.37,34.46,34.24,34.3,1302800.0,28.8488,28.9243,28.7396,28.79,1302800.0
2013-02-20 10:00:00,34.29,34.34,34.25,34.33,1020200.0,28.7816,28.8236,28.748,28.8152,1020200.0
2013-02-20 10:30:00,34.33,34.35,34.19,34.19,674000.0,28.8152,28.832,28.6977,28.6977,674000.0
2013-02-20 11:00:00,34.18,34.19,34.08,34.16,1090000.0,28.6893,28.6977,28.6053,28.6725,1090000.0
2013-02-20 11:30:00,34.16,34.21,34.08,34.19,3084000.0,28.6725,28.7145,28.6053,28.6977,3084000.0
2013-02-20 12:00:00,34.19,34.27,34.17,34.22,775600.0,28.6977,28.7648,28.6809,28.7229,775600.0
2013-02-20 12:30:00,34.22,34.27,34.19,34.23,692400.0,28.7229,28.7648,28.6977,28.7313,692400.0
2013-02-20 13:00:00,34.22,34.24,34.18,34.2,388200.0,28.7229,28.7396,28.6893,28.7061,388200.0
2013-02-20 13:30:00,34.2,34.21,34.13,34.14,490400.0,28.7061,28.7145,28.6473,28.6557,490400.0
2013-02-20 14:00:00,34.13,34.22,34.05,34.12,1125000.0,28.6473,28.7229,28.5802,28.6389,1125000.0
2013-02-20 14:30:00,34.12,34.13,33.92,33.97,1392400.0,28.6389,28.6473,28.4711,28.513,1392400.0
2013-02-20 15:00:00,33.96,33.97,33.77,33.8,1801400.0,28.5046,28.513,28.3451,28.3703,1801400.0
2013-02-20 15:30:00,33.8,33.88,33.74,33.79,3679400.0,28.3703,28.4375,28.32,28.3619,3679400.0
2013-02-21 09:30:00,33.73,33.9,33.68,33.87,2678200.0,28.3116,28.4543,28.2696,28.4291,2678200.0
2013-02-21 10:00:00,33.87,34.02,33.81,34.01,2537200.0,28.4291,28.555,28.3787,28.5466,2537200.0
2013-02-21 10:30:00,34.01,34.04,33.94,34.02,1181000.0,28.5466,28.5718,28.4878,28.555,1181000.0
2013-02-21 11:00:00,34.02,34.02,33.89,33.97,928400.0,28.555,28.555,28.4459,28.513,928400.0
2013-02-21 11:30:00,33.97,33.98,33.91,33.95,602800.0,28.513,28.5214,28.4627,28.4962,602800.0
2013-02-21 12:00:00,33.95,33.95,33.67,33.74,923600.0,28.4962,28.4962,28.2612,28.32,923600.0
2013-02-21 12:30:00,33.74,33.74,33.67,33.73,552800.0,28.32,28.32,28.2612,28.3116,552800.0
2013-02-21 13:00:00,33.73,33.75,33.63,33.64,827200.0,28.3116,28.3284,28.2276,28.236,827200.0
2013-02-21 13:30:00,33.64,33.71,33.56,33.63,883200.0,28.236,28.2948,28.1689,28.2276,883200.0
2013-02-21 14:00:00,33.64,33.64,33.49,33.53,1572400.0,28.236,28.236,28.1101,28.1437,1572400.0
2013-02-21 14:30:00,33.54,33.68,33.54,33.67,885000.0,28.1521,28.2696,28.1521,28.2612,885000.0
2013-02-21 15:00:00,33.67,33.8,33.62,33.77,975000.0,28.2612,28.3703,28.2192,28.3451,975000.0
2013-02-21 15:30:00,33.77,33.8,33.6,33.64,2277000.0,28.3451,28.3703,28.2025,28.236,2277000.0
2013-02-22 09:30:00,33.65,33.81,33.6,33.66,1071000.0,28.2444,28.3787,28.2025,28.2528,1071000.0
2013-02-22 10:00:00,33.66,33.74,33.57,33.58,712400.0,28.2528,28.32,28.1773,28.1857,712400.0
2013-02-22 10:30:00,33.58,33.65,33.55,33.55,539000.0,28.1857,28.2444,28.1605,28.1605,539000.0
2013-02-22 11:00:00,33.55,33.56,33.4,33.54,1202200.0,28.1605,28.1689,28.0346,28.1521,1202200.0
2013-02-22 11:30:00,33.54,33.6,33.52,33.55,301200.0,28.1521,28.2025,28.1353,28.1605,301200.0
2013-02-22 12:00:00,33.57,33.57,33.51,33.52,296200.0,28.1773,28.1773,28.1269,28.1353,296200.0
2013-02-22 12:30:00,33.53,33.66,33.52,33.65,503200.0,28.1437,28.2528,28.1353,28.2444,503200.0
2013-02-22 13:00:00,33.65,33.66,33.55,33.59,940400.0,28.2444,28.2528,28.1605,28.1941,940400.0
2013-02-22 13:30:00,33.59,33.67,33.59,33.63,343200.0,28.1941,28.2612,28.1941,28.2276,343200.0
2013-02-22 14:00:00,33.65,33.66,33.6,33.63,431600.0,28.2444,28.2528,28.2025,28.2276,431600.0
2013-02-22 14:30:00,33.63,33.66,33.61,33.63,630200.0,28.2276,28.2528,28.2108,28.2276,630200.0
2013-02-22 15:00:00,33.63,33.66,33.62,33.63,785000.0,28.2276,28.2528,28.2192,28.2276,785000.0
2013-02-22 15:30:00,33.64,33.66,33.61,33.66,1763200.0,28.236,28.2528,28.2108,28.2528,1763200.0
2013-02-25 09:30:00,33.82,33.82,33.57,33.63,1491600.0,28.3871,28.3871,28.1773,28.2276,1491600.0
2013-02-25 10:00:00,33.63,33.7,33.51,33.52,936200.0,28.2276,28.2864,28.1269,28.1353,936200.0
2013-02-25 10:30:00,33.52,33.61,33.46,33.54,1519000.0,28.1353,28.2108,28.0849,28.1521,1519000.0
2013-02-25 11:00:00,33.54,33.59,33.49,33.54,666000.0,28.1521,28.1941,28.1101,28.1521,666000.0
2013-02-25 11:30:00,33.54,33.56,33.35,33.38,779000.0,28.1521,28.1689,27.9926,28.0178,779000.0
2013-02-25 12:00:00,33.38,33.46,33.35,33.45,847600.0,28.0178,28.0849,27.9926,28.0766,847600.0
2013-02-25 12:30:00,33.45,33.53,33.43,33.51,459000.0,28.0766,28.1437,28.0598,28.1269,459000.0
2013-02-25 13:00:00,33.51,33.54,33.45,33.46,500800.0,28.1269,28.1521,28.0766,28.0849,500800.0
2013-02-25 13:30:00,33.45,33.47,33.36,33.38,678800.0,28.0766,28.0933,28.001,28.0178,678800.0
2013-02-25 14:00:00,33.38,33.41,33.3,33.37,918200.0,28.0178,28.043,27.9506,28.0094,918200.0
2013-02-25 14:30:00,33.38,33.42,33.29,33.31,1095600.0,28.0178,28.0514,27.9423,27.959,1095600.0
2013-02-25 15:00:00,33.31,33.36,33.17,33.2,949000.0,27.959,28.001,27.8415,27.8667,949000.0
2013-02-25 15:30:00,33.2,33.22,32.97,32.98,4052000.0,27.8667,27.8835,27.6737,27.6821,4052000.0
2013-02-26 09:30:00,33.13,33.19,32.97,33.04,1814000.0,27.808,27.8583,27.6737,27.7324,1814000.0
2013-02-26 10:00:00,33.04,33.33,33.02,33.03,1772200.0,27.7324,27.9758,27.7156,27.724,1772200.0
2013-02-26 10:30:00,33.02,33.1,32.92,33.01,1479000.0,27.7156,27.7828,27.6317,27.7072,1479000.0
2013-02-26 11:00:00,33.0,33.02,32.82,32.86,915200.0,27.6988,27.7156,27.5478,27.5813,915200.0
2013-02-26 11:30:00,32.87,32.92,32.74,32.79,1520200.0,27.5897,27.6317,27.4806,27.5226,1520200.0
2013-02-26 12:00:00,32.8,32.94,32.78,32.92,1174800.0,27.531,27.6485,27.5142,27.6317,1174800.0
2013-02-26 12:30:00,32.92,33.03,32.9,32.97,803600.0,27.6317,27.724,27.6149,27.6737,803600.0
2013-02-26 13:00:00,32.97,33.05,32.92,32.95,878000.0,27.6737,27.7408,27.6317,27.6569,878000.0
2013-02-26 13:30:00,32.94,33.06,32.94,33.03,638000.0,27.6485,27.7492,27.6485,27.724,638000.0
2013-02-26 14:00:00,33.03,33.17,33.0,33.14,1004000.0,27.724,27.8415,27.6988,27.8164,1004000.0
2013-02-26 14:30:00,33.14,33.18,33.09,33.13,788000.0,27.8164,27.8499,27.7744,27.808,788000.0
2013-02-26 15:00:00,33.13,33.17,33.05,33.1,740400.0,27.808,27.8415,27.7408,27.7828,740400.0
2013-02-26 15:30:00,33.11,33.16,33.07,33.1,1360600.0,27.7912,27.8331,27.7576,27.7828,1360600.0
2013-02-27 09:30:00,33.13,33.38,33.13,33.31,1111200.0,27.808,28.0178,27.808,27.959,1111200.0
2013-02-27 10:00:00,33.31,33.46,33.24,33.44,832200.0,27.959,28.0849,27.9003,28.0682,832200.0
2013-02-27 10:30:00,33.44,33.61,33.44,33.46,1292200.0,28.0682,28.2108,28.0682,28.0849,1292200.0
2013-02-27 11:00:00,33.46,33.6,33.46,33.57,992000.0,28.0849,28.2025,28.0849,28.1773,992000.0
2013-02-27 11:30:00,33.57,33.61,33.54,33.58,253000.0,28.1773,28.2108,28.1521,28.1857,253000.0
2013-02-27 12:00:00,33.58,33.7,33.57,33.64,635200.0,28.1857,28.2864,28.1773,28.236,635200.0
2013-02-27 12:30:00,33.64,33.69,33.56,33.58,429200.0,28.236,28.278,28.1689,28.1857,429200.0
2013-02-27 13:00:00,33.59,33.66,33.55,33.65,986600.0,28.1941,28.2528,28.1605,28.2444,986600.0
2013-02-27 13:30:00,33.65,33.7,33.6,33.62,459600.0,28.2444,28.2864,28.2025,28.2192,459600.0
2013-02-27 14:00:00,33.62,33.7,33.61,33.65,381600.0,28.2192,28.2864,28.2108,28.2444,381600.0
2013-02-27 14:30:00,33.65,33.77,33.65,33.75,880000.0,28.2444,28.3451,28.2444,28.3284,880000.0
2013-02-27 15:00:00,33.76,33.77,33.7,33.73,747400.0,28.3368,28.3451,28.2864,28.3116,747400.0
2013-02-27 15:30:00,33.73,33.76,33.62,33.63,1879200.0,28.3116,28.3368,28.2192,28.2276,1879200.0
2013-02-28 09:30:00,33.56,33.67,33.44,33.61,608600.0,28.1689,28.2612,28.0682,28.2108,608600.0
2013-02-28 10:00:00,33.61,33.69,33.49,33.62,730200.0,28.2108,28.278,28.1101,28.2192,730200.0
2013-02-28 10:30:00,33.62,33.62,33.54,33.56,555000.0,28.2192,28.2192,28.1521,28.1689,555000.0
2013-02-28 11:00:00,33.56,33.67,33.54,33.67,251200.0,28.1689,28.2612,28.1521,28.2612,251200.0
2013-02-28 11:30:00,33.67,33.67,33.6,33.64,329400.0,28.2612,28.2612,28.2025,28.236,329400.0
2013-02-28 12:00:00,33.65,33.73,33.63,33.69,295800.0,28.2444,28.3116,28.2276,28.278,295800.0
2013-02-28 12:30:00,33.68,33.77,33.68,33.68,265600.0,28.2696,28.3451,28.2696,28.2696,265600.0
2013-02-28 13:00:00,33.68,33.78,33.68,33.78,425200.0,28.2696,28.3535,28.2696,28.3535,425200.0
2013-02-28 13:30:00,33.78,33.79,33.72,33.77,317600.0,28.3535,28.3619,28.3032,28.3451,317600.0
2013-02-28 14:00:00,33.77,33.83,33.75,33.83,313600.0,28.3451,28.3955,28.3284,28.3955,313600.0
2013-02-28 14:30:00,33.84,33.85,33.72,33.75,707000.0,28.4039,28.4123,28.3032,28.3284,707000.0
2013-02-28 15:00:00,33.74,33.74,33.67,33.7,600000.0,28.32,28.32,28.2612,28.2864,600000.0
2013-02-28 15:30:00,33.7,33.73,33.57,33.58,1361400.0,28.2864,28.3116,28.1773,28.1857,1361400.0
2013-03-01 09:30:00,33.4,33.53,33.33,33.41,1181600.0,28.0346,28.1437,27.9758,28.043,1181600.0
2013-03-01 10:00:00,33.42,33.59,33.4,33.49,617400.0,28.0514,28.1941,28.0346,28.1101,617400.0
2013-03-01 10:30:00,33.49,33.66,33.45,33.63,874000.0,28.1101,28.2528,28.0766,28.2276,874000.0
2013-03-01 11:00:00,33.65,33.68,33.52,33.6,491400.0,28.2444,28.2696,28.1353,28.2025,491400.0
2013-03-01 11:30:00,33.6,33.61,33.48,33.57,343600.0,28.2025,28.2108,28.1017,28.1773,343600.0
2013-03-01 12:00:00,33.56,33.66,33.56,33.62,481400.0,28.1689,28.2528,28.1689,28.2192,481400.0
2013-03-01 12:30:00,33.62,33.68,33.6,33.65,577200.0,28.2192,28.2696,28.2025,28.2444,577200.0
2013-03-01 13:00:00,33.66,33.67,33.51,33.56,1141400.0,28.2528,28.2612,28.1269,28.1689,1141400.0
2013-03-01 13:30:00,33.56,33.61,33.52,33.59,608400.0,28.1689,28.2108,28.1353,28.1941,608400.0
2013-03-01 14:00:00,33.59,33.65,33.57,33.6,491400.0,28.1941,28.2444,28.1773,28.2025,491400.0
2013-03-01 14:30:00,33.6,33.65,33.6,33.64,278600.0,28.2025,28.2444,28.2025,28.236,278600.0
2013-03-01 15:00:00,33.64,33.7,33.6,33.66,494200.0,28.236,28.2864,28.2025,28.2528,494200.0
2013-03-01 15:30:00,33.67,33.73,33.64,33.73,1106400.0,28.2612,28.3116,28.236,28.3116,1106400.0
2013-03-04 09:30:00,33.55,34.02,33.55,33.98,1859200.0,28.1605,28.555,28.1605,28.5214,1859200.0
2013-03-04 10:00:00,33.98,34.01,33.87,33.94,1311600.0,28.5214,28.5466,28.4291,28.4878,1311600.0
2013-03-04 10:30:00,33.94,33.99,33.88,33.91,623800.0,28.4878,28.5298,28.4375,28.4627,623800.0
2013-03-04 11:00:00,33.91,33.97,33.81,33.92,1159200.0,28.4627,28.513,28.3787,28.4711,1159200.0
2013-03-04 11:30:00,33.92,33.93,33.83,33.83,205800.0,28.4711,28.4794,28.3955,28.3955,205800.0
2013-03-04 12:00:00,33.83,33.83,33.7,33.7,477800.0,28.3955,28.3955,28.2864,28.2864,477800.0
2013-03-04 12:30:00,33.69,33.76,33.66,33.75,456600.0,28.278,28.3368,28.2528,28.3284,456600.0
2013-03-04 13:00:00,33.74,33.85,33.71,33.85,378600.0,28.32,28.4123,28.2948,28.4123,378600.0
2013-03-04 13:30:00,33.85,33.85,33.8,33.82,267600.0,28.4123,28.4123,28.3703,28.3871,267600.0
2013-03-04 14:00:00,33.81,33.88,33.78,33.88,419000.0,28.3787,28.4375,28.3535,28.4375,419000.0
2013-03-04 14:30:00,33.87,33.98,33.85,33.96,373800.0,28.4291,28.5214,28.4123,28.5046,373800.0
2013-03-04 15:00:00,33.96,33.96,33.88,33.92,541200.0,28.5046,28.5046,28.4375,28.4711,541200.0
2013-03-04 15:30:00,33.92,33.98,33.9,33.96,1992600.0,28.4711,28.5214,28.4543,28.5046,1992600.0
2013-03-05 09:30:00,34.04,34.28,34.04,34.25,683800.0,28.5718,28.7732,28.5718,28.748,683800.0
2013-03-05 10:00:00,34.26,34.3,34.17,34.24,729000.0,28.7564,28.79,28.6809,28.7396,729000.0
2013-03-05 10:30:00,34.24,34.32,34.23,34.24,677600.0,28.7396,28.8068,28.7313,28.7396,677600.0
2013-03-05 11:00:00,34.24,34.32,34.22,34.29,517400.0,28.7396,28.8068,28.7229,28.7816,517400.0
2013-03-05 11:30:00,34.29,34.35,34.25,34.32,214600.0,28.7816,28.832,28.748,28.8068,214600.0
2013-03-05 12:00:00,34.32,34.36,34.31,34.35,304200.0,28.8068,28.8404,28.7984,28.832,304200.0
2013-03-05 12:30:00,34.35,34.36,34.3,34.34,634200.0,28.832,28.8404,28.79,28.8236,634200.0
2013-03-05 13:00:00,34.34,34.4,34.32,34.38,341000.0,28.8236,28.8739,28.8068,28.8572,341000.0
2013-03-05 13:30:00,34.38,34.42,34.29,34.3,321800.0,28.8572,28.8907,28.7816,28.79,321800.0
2013-03-05 14:00:00,34.3,34.38,34.29,34.29,503000.0,28.79,28.8572,28.7816,28.7816,503000.0
2013-03-05 14:30:00,34.29,34.35,34.27,34.34,437600.0,28.7816,28.832,28.7648,28.8236,437600.0
2013-03-05 15:00:00,34.34,34.4,34.3,34.32,904200.0,28.8236,28.8739,28.79,28.8068,904200.0
2013-03-05 15:30:00,34.32,34.38,34.32,34.38,2181800.0,28.8068,28.8572,28.8068,28.8572,2181800.0
2013-03-06 09:30:00,34.41,34.46,34.24,34.45,747600.0,28.8823,28.9243,28.7396,28.9159,747600.0
2013-03-06 10:00:00,34.44,34.45,34.34,34.35,743000.0,28.9075,28.9159,28.8236,28.832,743000.0
2013-03-06 10:30:00,34.35,34.38,34.3,34.3,302200.0,28.832,28.8572,28.79,28.79,302200.0
2013-03-06 11:00:00,34.31,34.35,34.29,34.32,356400.0,28.7984,28.832,28.7816,28.8068,356400.0
2013-03-06 11:30:00,34.31,34.34,34.26,34.26,202600.0,28.7984,28.8236,28.7564,28.7564,202600.0
2013-03-06 12:00:00,34.26,34.26,34.14,34.14,543000.0,28.7564,28.7564,28.6557,28.6557,543000.0
2013-03-06 12:30:00,34.15,34.26,34.15,34.19,101800.0,28.6641,28.7564,28.6641,28.6977,101800.0
2013-03-06 13:00:00,34.19,34.24,34.18,34.21,79200.0,28.6977,28.7396,28.6893,28.7145,79200.0
2013-03-06 13:30:00,34.21,34.29,34.2,34.26,47200.0,28.7145,28.7816,28.7061,28.7564,47200.0
2013-03-06 14:00:00,34.26,34.27,34.21,34.24,185200.0,28.7564,28.7648,28.7145,28.7396,185200.0
2013-03-06 14:30:00,34.24,34.29,34.23,34.26,209400.0,28.7396,28.7816,28.7313,28.7564,209400.0
2013-03-06 15:00:00,34.26,34.27,34.21,34.23,334000.0,28.7564,28.7648,28.7145,28.7313,334000.0
2013-03-06 15:30:00,34.22,34.23,34.16,34.22,932200.0,28.7229,28.7313,28.6725,28.7229,932200.0
2013-03-07 09:30:00,34.3,34.49,34.25,34.49,1900600.0,28.79,28.9495,28.748,28.9495,1900600.0
2013-03-07 10:00:00,34.49,34.52,34.43,34.48,1506000.0,28.9495,28.9747,28.8991,28.9411,1506000.0
2013-03-07 10:30:00,34.48,34.52,34.47,34.49,915200.0,28.9411,28.9747,28.9327,28.9495,915200.0
2013-03-07 11:00:00,34.49,34.52,34.46,34.48,496600.0,28.9495,28.9747,28.9243,28.9411,496600.0
2013-03-07 11:30:00,34.47,34.5,34.44,34.44,303400.0,28.9327,28.9579,28.9075,28.9075,303400.0
2013-03-07 12:00:00,34.44,34.45,34.36,34.41,199200.0,28.9075,28.9159,28.8404,28.8823,199200.0
2013-03-07 12:30:00,34.41,34.43,34.37,34.4,282400.0,28.8823,28.8991,28.8488,28.8739,282400.0
2013-03-07 13:00:00,34.41,34.43,34.35,34.35,254800.0,28.8823,28.8991,28.832,28.832,254800.0
2013-03-07 13:30:00,34.35,34.38,34.33,34.37,368400.0,28.832,28.8572,28.8152,28.8488,368400.0
2013-03-07 14:00:00,34.36,34.41,34.34,34.4,363800.0,28.8404,28.8823,28.8236,28.8739,363800.0
2013-03-07 14:30:00,34.4,34.44,34.38,34.43,516600.0,28.8739,28.9075,28.8572,28.8991,516600.0
2013-03-07 15:00:00,34.43,34.46,34.39,34.42,569000.0,28.8991,28.9243,28.8655,28.8907,569000.0
2013-03-07 15:30:00,34.42,34.46,34.4,34.45,1367200.0,28.8907,28.9243,28.8739,28.9159,1367200.0
2013-03-08 09:30:00,34.5,34.69,34.46,34.49,796800.0,28.9579,29.1174,28.9243,28.9495,796800.0
2013-03-08 10:00:00,34.49,34.52,34.4,34.52,367600.0,28.9495,28.9747,28.8739,28.9747,367600.0
2013-03-08 10:30:00,34.52,34.56,34.49,34.52,342600.0,28.9747,29.0082,28.9495,28.9747,342600.0
2013-03-08 11:00:00,34.51,34.64,34.49,34.61,379600.0,28.9663,29.0754,28.9495,29.0502,379600.0
2013-03-08 11:30:00,34.62,34.67,34.6,34.66,336200.0,29.0586,29.1006,29.0418,29.0922,336200.0
2013-03-08 12:00:00,34.67,34.68,34.63,34.63,400800.0,29.1006,29.109,29.067,29.067,400800.0
2013-03-08 12:30:00,34.63,34.68,34.59,34.68,238400.0,29.067,29.109,29.0334,29.109,238400.0
2013-03-08 13:00:00,34.67,34.69,34.65,34.67,189800.0,29.1006,29.1174,29.0838,29.1006,189800.0
2013-03-08 13:30:00,34.66,34.7,34.66,34.68,231800.0,29.0922,29.1257,29.0922,29.109,231800.0
2013-03-08 14:00:00,34.68,34.69,34.66,34.67,152400.0,29.109,29.1174,29.0922,29.1006,152400.0
2013-03-08 14:30:00,34.67,34.7,34.66,34.69,128400.0,29.1006,29.1257,29.0922,29.1174,128400.0
2013-03-08 15:00:00,34.69,34.74,34.69,34.74,403600.0,29.1174,29.1593,29.1174,29.1593,403600.0
2013-03-08 15:30:00,34.74,34.77,34.74,34.75,946600.0,29.1593,29.1845,29.1593,29.1677,946600.0
2013-03-11 09:30:00,34.49,34.69,34.49,34.57,790000.0,28.9495,29.1174,28.9495,29.0166,790000.0
2013-03-11 10:00:00,34.57,34.61,34.52,34.57,330600.0,29.0166,29.0502,28.9747,29.0166,330600.0
2013-03-11 10:30:00,34.57,34.68,34.57,34.64,314800.0,29.0166,29.109,29.0166,29.0754,314800.0
2013-03-11 11:00:00,34.63,34.73,34.62,34.72,373400.0,29.067,29.1509,29.0586,29.1425,373400.0
2013-03-11 11:30:00,34.71,34.75,34.71,34.73,265400.0,29.1341,29.1677,29.1341,29.1509,265400.0
2013-03-11 12:00:00,34.73,34.75,34.71,34.71,181000.0,29.1509,29.1677,29.1341,29.1341,181000.0
2013-03-11 12:30:00,34.71,34.76,34.69,34.76,257000.0,29.1341,29.1761,29.1174,29.1761,257000.0
2013-03-11 13:00:00,34.76,34.78,34.74,34.75,943800.0,29.1761,29.1929,29.1593,29.1677,943800.0
2013-03-11 13:30:00,34.76,34.77,34.71,34.74,297400.0,29.1761,29.1845,29.1341,29.1593,297400.0
2013-03-11 14:00:00,34.74,34.74,34.69,34.69,174200.0,29.1593,29.1593,29.1174,29.1174,174200.0
2013-03-11 14:30:00,34.69,34.74,34.66,34.74,408800.0,29.1174,29.1593,29.0922,29.1593,408800.0
2013-03-11 15:00:00,34.74,34.74,34.71,34.72,334000.0,29.1593,29.1593,29.1341,29.1425,334000.0
2013-03-11 15:30:00,34.72,34.74,34.69,34.72,620000.0,29.1425,29.1593,29.1174,29.1425,620000.0
2013-03-12 09:30:00,34.72,34.73,34.64,34.71,197800.0,29.1425,29.1509,29.0754,29.1341,197800.0
2013-03-12 10:00:00,34.71,34.77,34.7,34.77,624400.0,29.1341,29.1845,29.1257,29.1845,624400.0
2013-03-12 10:30:00,34.77,34.81,34.7,34.76,470400.0,29.1845,29.2181,29.1257,29.1761,470400.0
2013-03-12 11:00:00,34.77,34.77,34.67,34.68,543600.0,29.1845,29.1845,29.1006,29.109,543600.0
2013-03-12 11:30:00,34.68,34.71,34.62,34.68,475200.0,29.109,29.1341,29.0586,29.109,475200.0
2013-03-12 12:00:00,34.68,34.69,34.64,34.65,133600.0,29.109,29.1174,29.0754,29.0838,133600.0
2013-03-12 12:30:00,34.66,34.7,34.63,34.69,103800.0,29.0922,29.1257,29.067,29.1174,103800.0
2013-03-12 13:00:00,34.68,34.69,34.65,34.68,211600.0,29.109,29.1174,29.0838,29.109,211600.0
2013-03-12 13:30:00,34.67,34.67,34.57,34.59,711800.0,29.1006,29.1006,29.0166,29.0334,711800.0
2013-03-12 14:00:00,34.59,34.61,34.56,34.6,347200.0,29.0334,29.0502,29.0082,29.0418,347200.0
2013-03-12 14:30:00,34.6,34.61,34.58,34.58,271600.0,29.0418,29.0502,29.025,29.025,271600.0
2013-03-12 15:00:00,34.58,34.67,34.58,34.66,483200.0,29.025,29.1006,29.025,29.0922,483200.0
2013-03-12 15:30:00,34.66,34.67,34.62,34.64,561200.0,29.0922,29.1006,29.0586,29.0754,561200.0
2013-03-13 09:30:00,34.8,35.03,34.73,34.87,2350200.0,29.2097,29.4027,29.1509,29.2684,2350200.0
2013-03-13 10:00:00,34.86,34.88,34.79,34.87,742000.0,29.26,29.2768,29.2013,29.2684,742000.0
2013-03-13 10:30:00,34.87,34.93,34.84,34.92,781800.0,29.2684,29.3188,29.2433,29.3104,781800.0
2013-03-13 11:00:00,34.92,34.95,34.9,34.91,631600.0,29.3104,29.3356,29.2936,29.302,631600.0
2013-03-13 11:30:00,34.91,34.94,34.88,34.9,463400.0,29.302,29.3272,29.2768,29.2936,463400.0
2013-03-13 12:00:00,34.91,34.95,34.89,34.94,315000.0,29.302,29.3356,29.2852,29.3272,315000.0
2013-03-13 12:30:00,34.94,35.0,34.92,34.99,292800.0,29.3272,29.3776,29.3104,29.3692,292800.0
2013-03-13 13:00:00,34.99,35.02,34.98,34.99,314800.0,29.3692,29.3943,29.3608,29.3692,314800.0
2013-03-13 13:30:00,34.99,35.1,34.99,35.07,599000.0,29.3692,29.4615,29.3692,29.4363,599000.0
2013-03-13 14:00:00,35.07,35.12,35.06,35.12,266400.0,29.4363,29.4783,29.4279,29.4783,266400.0
2013-03-13 14:30:00,35.12,35.12,35.08,35.09,570800.0,29.4783,29.4783,29.4447,29.4531,570800.0
2013-03-13 15:00:00,35.09,35.1,35.03,35.1,735000.0,29.4531,29.4615,29.4027,29.4615,735000.0
2013-03-13 15:30:00,35.1,35.13,35.09,35.1,1755400.0,29.4615,29.4867,29.4531,29.4615,1755400.0
2013-03-14 09:30:00,35.19,35.31,35.17,35.27,915600.0,29.537,29.6378,29.5202,29.6042,915600.0
2013-03-14 10:00:00,35.26,35.3,35.2,35.24,538200.0,29.5958,29.6294,29.5454,29.579,538200.0
2013-03-14 10:30:00,35.24,35.27,35.23,35.25,221000.0,29.579,29.6042,29.5706,29.5874,221000.0
2013-03-14 11:00:00,35.26,35.28,35.25,35.27,150000.0,29.5958,29.6126,29.5874,29.6042,150000.0
2013-03-14 11:30:00,35.27,35.31,35.26,35.29,249200.0,29.6042,29.6378,29.5958,29.621,249200.0
2013-03-14 12:00:00,35.29,35.41,35.28,35.4,768400.0,29.621,29.7217,29.6126,29.7133,768400.0
2013-03-14 12:30:00,35.4,35.41,35.27,35.3,388000.0,29.7133,29.7217,29.6042,29.6294,388000.0
2013-03-14 13:00:00,35.3,35.32,35.26,35.27,216600.0,29.6294,29.6462,29.5958,29.6042,216600.0
2013-03-14 13:30:00,35.26,35.31,35.24,35.29,221800.0,29.5958,29.6378,29.579,29.621,221800.0
2013-03-14 14:00:00,35.29,35.32,35.27,35.3,139400.0,29.621,29.6462,29.6042,29.6294,139400.0
2013-03-14 14:30:00,35.29,35.32,35.29,35.31,127800.0,29.621,29.6462,29.621,29.6378,127800.0
2013-03-14 15:00:00,35.31,35.33,35.28,35.3,168400.0,29.6378,29.6545,29.6126,29.6294,168400.0
2013-03-14 15:30:00,35.3,35.33,35.28,35.32,925200.0,29.6294,29.6545,29.6126,29.6462,925200.0
2013-03-15 09:30:00,35.09,35.26,35.07,35.08,616000.0,29.4781,29.621,29.4613,29.4697,616000.0
2013-03-15 10:00:00,35.07,35.13,35.0,35.11,670800.0,29.4613,29.5117,29.4025,29.4949,670800.0
2013-03-15 10:30:00,35.1,35.18,35.1,35.14,592400.0,29.4865,29.5537,29.4865,29.5201,592400.0
2013-03-15 11:00:00,35.13,35.23,35.13,35.21,323600.0,29.5117,29.5957,29.5117,29.5789,323600.0
2013-03-15 11:30:00,35.22,35.23,35.2,35.22,247400.0,29.5873,29.5957,29.5705,29.5873,247400.0
2013-03-15 12:00:00,35.22,35.29,35.2,35.28,383000.0,29.5873,29.6462,29.5705,29.6378,383000.0
2013-03-15 12:30:00,35.28,35.34,35.24,35.26,612400.0,29.6378,29.6882,29.6041,29.621,612400.0
2013-03-15 13:00:00,35.26,35.26,35.2,35.2,255800.0,29.621,29.621,29.5705,29.5705,255800.0
2013-03-15 13:30:00,35.2,35.24,35.2,35.22,148400.0,29.5705,29.6041,29.5705,29.5873,148400.0
2013-03-15 14:00:00,35.22,35.23,35.13,35.13,179200.0,29.5873,29.5957,29.5117,29.5117,179200.0
2013-03-15 14:30:00,35.14,35.15,35.07,35.1,236400.0,29.5201,29.5285,29.4613,29.4865,236400.0
2013-03-15 15:00:00,35.1,35.15,35.1,35.12,281400.0,29.4865,29.5285,29.4865,29.5033,281400.0
2013-03-15 15:30:00,35.11,35.2,35.1,35.18,897400.0,29.4949,29.5705,29.4865,29.5537,897400.0
2013-03-18 09:30:00,34.91,35.05,34.85,35.04,412600.0,29.3269,29.4445,29.2765,29.4361,412600.0
2013-03-18 10:00:00,35.02,35.07,34.95,35.05,242000.0,29.4193,29.4613,29.3605,29.4445,242000.0
2013-03-18 10:30:00,35.05,35.09,35.01,35.01,239200.0,29.4445,29.4781,29.4109,29.4109,239200.0
2013-03-18 11:00:00,35.01,35.1,35.0,35.07,190400.0,29.4109,29.4865,29.4025,29.4613,190400.0
2013-03-18 11:30:00,35.07,35.13,35.05,35.13,369600.0,29.4613,29.5117,29.4445,29.5117,369600.0
2013-03-18 12:00:00,35.13,35.16,35.1,35.13,193600.0,29.5117,29.5369,29.4865,29.5117,193600.0
2013-03-18 12:30:00,35.13,35.13,35.07,35.09,199200.0,29.5117,29.5117,29.4613,29.4781,199200.0
2013-03-18 13:00:00,35.09,35.13,35.05,35.06,125600.0,29.4781,29.5117,29.4445,29.4529,125600.0
2013-03-18 13:30:00,35.06,35.09,35.05,35.07,78200.0,29.4529,29.4781,29.4445,29.4613,78200.0
2013-03-18 14:00:00,35.06,35.13,35.06,35.13,87600.0,29.4529,29.5117,29.4529,29.5117,87600.0
2013-03-18 14:30:00,35.15,35.15,35.02,35.04,250000.0,29.5285,29.5285,29.4193,29.4361,250000.0
2013-03-18 15:00:00,35.04,35.09,35.01,35.02,591400.0,29.4361,29.4781,29.4109,29.4193,591400.0
2013-03-18 15:30:00,35.02,35.04,34.95,35.04,986800.0,29.4193,29.4361,29.3605,29.4361,986800.0
2013-03-19 09:30:00,35.18,35.18,34.95,35.03,603400.0,29.5537,29.5537,29.3605,29.4277,603400.0
2013-03-19 10:00:00,35.05,35.07,34.8,34.82,764800.0,29.4445,29.4613,29.2345,29.2513,764800.0
2013-03-19 10:30:00,34.82,34.82,34.71,34.74,956000.0,29.2513,29.2513,29.1589,29.1841,956000.0
2013-03-19 11:00:00,34.74,34.82,34.72,34.8,533400.0,29.1841,29.2513,29.1673,29.2345,533400.0
2013-03-19 11:30:00,34.81,34.84,34.55,34.58,796600.0,29.2429,29.2681,29.0245,29.0497,796600.0
2013-03-19 12:00:00,34.58,34.62,34.49,34.6,385000.0,29.0497,29.0833,28.9741,29.0665,385000.0
2013-03-19 12:30:00,34.6,34.6,34.51,34.52,357800.0,29.0665,29.0665,28.9909,28.9993,357800.0
2013-03-19 13:00:00,34.52,34.55,34.38,34.41,746000.0,28.9993,29.0245,28.8817,28.9069,746000.0
2013-03-19 13:30:00,34.41,34.55,34.35,34.53,1282800.0,28.9069,29.0245,28.8565,29.0077,1282800.0
2013-03-19 14:00:00,34.53,34.6,34.51,34.58,1078600.0,29.0077,29.0665,28.9909,29.0497,1078600.0
2013-03-19 14:30:00,34.58,34.62,34.53,34.55,600200.0,29.0497,29.0833,29.0077,29.0245,600200.0
2013-03-19 15:00:00,34.55,34.66,34.53,34.59,691400.0,29.0245,29.1169,29.0077,29.0581,691400.0
2013-03-19 15:30:00,34.6,34.68,34.57,34.68,1594600.0,29.0665,29.1337,29.0413,29.1337,1594600.0
2013-03-20 09:30:00,34.85,35.02,34.85,34.99,1031600.0,29.2765,29.4193,29.2765,29.3941,1031600.0
2013-03-20 10:00:00,34.99,35.04,34.97,35.02,353200.0,29.3941,29.4361,29.3773,29.4193,353200.0
2013-03-20 10:30:00,35.02,35.09,34.94,35.07,456000.0,29.4193,29.4781,29.3521,29.4613,456000.0
2013-03-20 11:00:00,35.07,35.1,35.06,35.1,302000.0,29.4613,29.4865,29.4529,29.4865,302000.0
2013-03-20 11:30:00,35.1,35.15,35.03,35.03,331000.0,29.4865,29.5285,29.4277,29.4277,331000.0
2013-03-20 12:00:00,35.04,35.06,35.02,35.06,223400.0,29.4361,29.4529,29.4193,29.4529,223400.0
2013-03-20 12:30:00,35.06,35.1,35.05,35.08,496000.0,29.4529,29.4865,29.4445,29.4697,496000.0
2013-03-20 13:00:00,35.08,35.1,35.07,35.09,338800.0,29.4697,29.4865,29.4613,29.4781,338800.0
2013-03-20 13:30:00,35.09,35.11,35.07,35.1,189000.0,29.4781,29.4949,29.4613,29.4865,189000.0
2013-03-20 14:00:00,35.1,35.2,35.08,35.18,619400.0,29.4865,29.5705,29.4697,29.5537,619400.0
2013-03-20 14:30:00,35.19,35.23,35.17,35.2,344400.0,29.5621,29.5957,29.5453,29.5705,344400.0
2013-03-20 15:00:00,35.19,35.21,35.14,35.18,364000.0,29.5621,29.5789,29.5201,29.5537,364000.0
2013-03-20 15:30:00,35.18,35.26,35.16,35.2,1512200.0,29.5537,29.621,29.5369,29.5705,1512200.0
2013-03-21 09:30:00,35.12,35.13,34.99,35.12,361400.0,29.5033,29.5117,29.3941,29.5033,361400.0
2013-03-21 10:00:00,35.13,35.14,34.86,34.88,422600.0,29.5117,29.5201,29.2849,29.3017,422600.0
2013-03-21 10:30:00,34.88,34.92,34.87,34.92,395400.0,29.3017,29.3353,29.2933,29.3353,395400.0
2013-03-21 11:00:00,34.93,35.02,34.88,35.01,478000.0,29.3437,29.4193,29.3017,29.4109,478000.0
2013-03-21 11:30:00,35.01,35.05,34.98,34.99,221200.0,29.4109,29.4445,29.3857,29.3941,221200.0
2013-03-21 12:00:00,34.99,35.04,34.98,35.0,86600.0,29.3941,29.4361,29.3857,29.4025,86600.0
2013-03-21 12:30:00,35.01,35.07,34.99,35.04,93800.0,29.4109,29.4613,29.3941,29.4361,93800.0
2013-03-21 13:00:00,35.03,35.03,34.91,34.93,134400.0,29.4277,29.4277,29.3269,29.3437,134400.0
2013-03-21 13:30:00,34.93,34.93,34.77,34.79,485600.0,29.3437,29.3437,29.2093,29.2261,485600.0
2013-03-21 14:00:00,34.79,34.92,34.68,34.91,1013400.0,29.2261,29.3353,29.1337,29.3269,1013400.0
2013-03-21 14:30:00,34.92,34.97,34.89,34.94,743000.0,29.3353,29.3773,29.3101,29.3521,743000.0
2013-03-21 15:00:00,34.94,34.98,34.91,34.95,699200.0,29.3521,29.3857,29.3269,29.3605,699200.0
2013-03-21 15:30:00,34.95,34.95,34.87,34.88,1189800.0,29.3605,29.3605,29.2933,29.3017,1189800.0
2013-03-22 09:30:00,35.12,35.14,34.96,35.07,696400.0,29.5033,29.5201,29.3689,29.4613,696400.0
2013-03-22 10:00:00,35.07,35.17,35.07,35.13,263000.0,29.4613,29.5453,29.4613,29.5117,263000.0
2013-03-22 10:30:00,35.13,35.19,35.1,35.19,95000.0,29.5117,29.5621,29.4865,29.5621,95000.0
2013-03-22 11:00:00,35.2,35.23,35.16,35.17,140400.0,29.5705,29.5957,29.5369,29.5453,140400.0
2013-03-22 11:30:00,35.16,35.17,35.06,35.08,172600.0,29.5369,29.5453,29.4529,29.4697,172600.0
2013-03-22 12:00:00,35.07,35.09,35.02,35.05,251800.0,29.4613,29.4781,29.4193,29.4445,251800.0
2013-03-22 12:30:00,35.05,35.09,35.02,35.08,117800.0,29.4445,29.4781,29.4193,29.4697,117800.0
2013-03-22 13:00:00,35.09,35.18,35.07,35.17,183400.0,29.4781,29.5537,29.4613,29.5453,183400.0
2013-03-22 13:30:00,35.16,35.18,35.1,35.11,50000.0,29.5369,29.5537,29.4865,29.4949,50000.0
2013-03-22 14:00:00,35.12,35.13,35.09,35.1,77200.0,29.5033,29.5117,29.4781,29.4865,77200.0
2013-03-22 14:30:00,35.1,35.14,35.09,35.14,80800.0,29.4865,29.5201,29.4781,29.5201,80800.0
2013-03-22 15:00:00,35.14,35.15,35.09,35.09,176400.0,29.5201,29.5285,29.4781,29.4781,176400.0
2013-03-22 15:30:00,35.09,35.13,35.08,35.13,551600.0,29.4781,29.5117,29.4697,29.5117,551600.0
2013-03-25 09:30:00,35.29,35.31,35.2,35.3,476000.0,29.6462,29.663,29.5705,29.6546,476000.0
2013-03-25 10:00:00,35.3,35.41,35.29,35.33,788200.0,29.6546,29.747,29.6462,29.6798,788200.0
2013-03-25 10:30:00,35.33,35.34,35.23,35.23,676000.0,29.6798,29.6882,29.5957,29.5957,676000.0
2013-03-25 11:00:00,35.23,35.23,35.04,35.06,600200.0,29.5957,29.5957,29.4361,29.4529,600200.0
2013-03-25 11:30:00,35.05,35.15,35.05,35.13,242600.0,29.4445,29.5285,29.4445,29.5117,242600.0
2013-03-25 12:00:00,35.13,35.15,35.07,35.07,444400.0,29.5117,29.5285,29.4613,29.4613,444400.0
2013-03-25 12:30:00,35.07,35.11,35.02,35.05,104400.0,29.4613,29.4949,29.4193,29.4445,104400.0
2013-03-25 13:00:00,35.02,35.06,34.96,35.04,247400.0,29.4193,29.4529,29.3689,29.4361,247400.0
2013-03-25 13:30:00,35.04,35.22,35.0,35.17,325000.0,29.4361,29.5873,29.4025,29.5453,325000.0
2013-03-25 14:00:00,35.17,35.2,35.13,35.13,215400.0,29.5453,29.5705,29.5117,29.5117,215400.0
2013-03-25 14:30:00,35.12,35.13,35.02,35.06,551600.0,29.5033,29.5117,29.4193,29.4529,551600.0
2013-03-25 15:00:00,35.06,35.09,35.02,35.07,330400.0,29.4529,29.4781,29.4193,29.4613,330400.0
2013-03-25 15:30:00,35.07,35.16,35.07,35.13,715800.0,29.4613,29.5369,29.4613,29.5117,715800.0
2013-03-26 09:30:00,35.15,35.23,35.07,35.08,645000.0,29.5285,29.5957,29.4613,29.4697,645000.0
2013-03-26 10:00:00,35.08,35.13,35.0,35.06,1175000.0,29.4697,29.5117,29.4025,29.4529,1175000.0
2013-03-26 10:30:00,35.06,35.08,34.94,35.02,435200.0,29.4529,29.4697,29.3521,29.4193,435200.0
2013-03-26 11:00:00,35.02,35.04,34.95,34.98,299800.0,29.4193,29.4361,29.3605,29.3857,299800.0
2013-03-26 11:30:00,34.99,35.03,34.98,35.0,192600.0,29.3941,29.4277,29.3857,29.4025,192600.0
2013-03-26 12:00:00,35.0,35.04,34.97,34.99,95800.0,29.4025,29.4361,29.3773,29.3941,95800.0
2013-03-26 12:30:00,35.0,35.0,34.96,34.99,69200.0,29.4025,29.4025,29.3689,29.3941,69200.0
2013-03-26 13:00:00,34.99,35.02,34.98,35.0,216000.0,29.3941,29.4193,29.3857,29.4025,216000.0
2013-03-26 13:30:00,35.0,35.03,34.99,35.02,104000.0,29.4025,29.4277,29.3941,29.4193,104000.0
2013-03-26 14:00:00,35.02,35.07,35.02,35.05,70000.0,29.4193,29.4613,29.4193,29.4445,70000.0
2013-03-26 14:30:00,35.05,35.06,35.02,35.04,56400.0,29.4445,29.4529,29.4193,29.4361,56400.0
2013-03-26 15:00:00,35.04,35.12,35.04,35.1,376400.0,29.4361,29.5033,29.4361,29.4865,376400.0
2013-03-26 15:30:00,35.1,35.13,35.09,35.13,405600.0,29.4865,29.5117,29.4781,29.5117,405600.0
2013-03-27 09:30:00,34.96,34.96,34.83,34.88,313400.0,29.3689,29.3689,29.2597,29.3017,313400.0
2013-03-27 10:00:00,34.88,34.94,34.83,34.92,282000.0,29.3017,29.3521,29.2597,29.3353,282000.0
2013-03-27 10:30:00,34.92,35.01,34.92,34.95,410800.0,29.3353,29.4109,29.3353,29.3605,410800.0
2013-03-27 11:00:00,34.95,35.01,34.92,34.98,534000.0,29.3605,29.4109,29.3353,29.3857,534000.0
2013-03-27 11:30:00,34.98,35.06,34.97,35.02,108600.0,29.3857,29.4529,29.3773,29.4193,108600.0
2013-03-27 12:00:00,35.03,35.06,35.02,35.02,87600.0,29.4277,29.4529,29.4193,29.4193,87600.0
2013-03-27 12:30:00,35.02,35.04,34.98,35.02,108400.0,29.4193,29.4361,29.3857,29.4193,108400.0
2013-03-27 13:00:00,35.01,35.01,34.97,35.0,110200.0,29.4109,29.4109,29.3773,29.4025,110200.0
2013-03-27 13:30:00,34.99,35.06,34.98,35.06,158600.0,29.3941,29.4529,29.3857,29.4529,158600.0
2013-03-27 14:00:00,35.06,35.09,35.05,35.08,139000.0,29.4529,29.4781,29.4445,29.4697,139000.0
2013-03-27 14:30:00,35.09,35.1,35.06,35.07,250400.0,29.4781,29.4865,29.4529,29.4613,250400.0
2013-03-27 15:00:00,35.07,35.12,35.04,35.11,300200.0,29.4613,29.5033,29.4361,29.4949,300200.0
2013-03-27 15:30:00,35.11,35.13,35.06,35.08,954000.0,29.4949,29.5117,29.4529,29.4697,954000.0
2013-03-28 09:30:00,35.15,35.18,35.02,35.13,1352800.0,29.5285,29.5537,29.4193,29.5117,1352800.0
2013-03-28 10:00:00,35.12,35.17,35.09,35.1,376000.0,29.5033,29.5453,29.4781,29.4865,376000.0
2013-03-28 10:30:00,35.1,35.15,35.03,35.03,606200.0,29.4865,29.5285,29.4277,29.4277,606200.0
2013-03-28 11:00:00,35.03,35.08,35.02,35.07,437400.0,29.4277,29.4697,29.4193,29.4613,437400.0
2013-03-28 11:30:00,35.08,35.09,35.05,35.06,156400.0,29.4697,29.4781,29.4445,29.4529,156400.0
2013-03-28 12:00:00,35.05,35.09,35.05,35.06,112400.0,29.4445,29.4781,29.4445,29.4529,112400.0
2013-03-28 12:30:00,35.05,35.13,35.05,35.1,161800.0,29.4445,29.5117,29.4445,29.4865,161800.0
2013-03-28 13:00:00,35.1,35.13,35.07,35.12,88200.0,29.4865,29.5117,29.4613,29.5033,88200.0
2013-03-28 13:30:00,35.13,35.13,35.1,35.12,84200.0,29.5117,29.5117,29.4865,29.5033,84200.0
2013-03-28 14:00:00,35.12,35.14,35.1,35.13,145600.0,29.5033,29.5201,29.4865,29.5117,145600.0
2013-03-28 14:30:00,35.14,35.15,35.12,35.13,85400.0,29.5201,29.5285,29.5033,29.5117,85400.0
2013-03-28 15:00:00,35.13,35.16,35.07,35.14,336400.0,29.5117,29.5369,29.4613,29.5201,336400.0
2013-03-28 15:30:00,35.13,35.24,35.13,35.18,1137400.0,29.5117,29.6041,29.5117,29.5537,1137400.0
2013-04-01 09:30:00,35.21,35.25,35.15,35.16,190600.0,29.5789,29.6125,29.5285,29.5369,190600.0
2013-04-01 10:00:00,35.16,35.17,35.02,35.08,222400.0,29.5369,29.5453,29.4193,29.4697,222400.0
2013-04-01 10:30:00,35.09,35.09,34.87,34.88,291600.0,29.4781,29.4781,29.2933,29.3017,291600.0
2013-04-01 11:00:00,34.87,34.93,34.83,34.92,809200.0,29.2933,29.3437,29.2597,29.3353,809200.0
2013-04-01 11:30:00,34.92,34.96,34.88,34.89,373400.0,29.3353,29.3689,29.3017,29.3101,373400.0
2013-04-01 12:00:00,34.88,34.9,34.83,34.85,117000.0,29.3017,29.3185,29.2597,29.2765,117000.0
2013-04-01 12:30:00,34.84,34.9,34.8,34.9,161000.0,29.2681,29.3185,29.2345,29.3185,161000.0
2013-04-01 13:00:00,34.9,34.94,34.88,34.92,138200.0,29.3185,29.3521,29.3017,29.3353,138200.0
2013-04-01 13:30:00,34.92,34.94,34.87,34.87,283000.0,29.3353,29.3521,29.2933,29.2933,283000.0
2013-04-01 14:00:00,34.88,34.94,34.88,34.9,384400.0,29.3017,29.3521,29.3017,29.3185,384400.0
2013-04-01 14:30:00,34.89,34.91,34.85,34.87,256200.0,29.3101,29.3269,29.2765,29.2933,256200.0
2013-04-01 15:00:00,34.86,34.89,34.77,34.81,480200.0,29.2849,29.3101,29.2093,29.2429,480200.0
2013-04-01 15:30:00,34.82,34.85,34.78,34.82,1120400.0,29.2513,29.2765,29.2177,29.2513,1120400.0
2013-04-02 09:30:00,35.02,35.1,34.99,35.02,508600.0,29.4193,29.4865,29.3941,29.4193,508600.0
2013-04-02 10:00:00,35.02,35.12,35.0,35.01,1151400.0,29.4193,29.5033,29.4025,29.4109,1151400.0
2013-04-02 10:30:00,35.01,35.1,34.95,35.1,187600.0,29.4109,29.4865,29.3605,29.4865,187600.0
2013-04-02 11:00:00,35.1,35.12,35.01,35.01,160600.0,29.4865,29.5033,29.4109,29.4109,160600.0
2013-04-02 11:30:00,35.02,35.02,34.93,34.96,99200.0,29.4193,29.4193,29.3437,29.3689,99200.0
2013-04-02 12:00:00,34.96,35.04,34.96,35.03,82200.0,29.3689,29.4361,29.3689,29.4277,82200.0
2013-04-02 12:30:00,35.03,35.04,35.02,35.02,281000.0,29.4277,29.4361,29.4193,29.4193,281000.0
2013-04-02 13:00:00,35.02,35.04,34.99,34.99,419000.0,29.4193,29.4361,29.3941,29.3941,419000.0
2013-04-02 13:30:00,34.99,35.01,34.99,35.01,491000.0,29.3941,29.4109,29.3941,29.4109,491000.0
2013-04-02 14:00:00,35.0,35.02,34.98,34.98,250400.0,29.4025,29.4193,29.3857,29.3857,250400.0
2013-04-02 14:30:00,34.98,34.99,34.92,34.95,177200.0,29.3857,29.3941,29.3353,29.3605,177200.0
2013-04-02 15:00:00,34.94,34.95,34.89,34.89,282400.0,29.3521,29.3605,29.3101,29.3101,282400.0
2013-04-02 15:30:00,34.9,34.93,34.85,34.91,1164000.0,29.3185,29.3437,29.2765,29.3269,1164000.0
2013-04-03 09:30:00,35.09,35.09,34.76,34.81,689400.0,29.4781,29.4781,29.2009,29.2429,689400.0
2013-04-03 10:00:00,34.81,34.82,34.7,34.82,464400.0,29.2429,29.2513,29.1505,29.2513,464400.0
2013-04-03 10:30:00,34.82,34.91,34.79,34.82,458000.0,29.2513,29.3269,29.2261,29.2513,458000.0
2013-04-03 11:00:00,34.83,34.85,34.69,34.71,369000.0,29.2597,29.2765,29.1421,29.1589,369000.0
2013-04-03 11:30:00,34.71,34.73,34.63,34.68,1358000.0,29.1589,29.1757,29.0917,29.1337,1358000.0
2013-04-03 12:00:00,34.68,34.7,34.65,34.66,156800.0,29.1337,29.1505,29.1085,29.1169,156800.0
2013-04-03 12:30:00,34.66,34.69,34.6,34.65,117800.0,29.1169,29.1421,29.0665,29.1085,117800.0
2013-04-03 13:00:00,34.64,34.66,34.55,34.55,176000.0,29.1001,29.1169,29.0245,29.0245,176000.0
2013-04-03 13:30:00,34.55,34.55,34.38,34.4,487000.0,29.0245,29.0245,28.8817,28.8985,487000.0
2013-04-03 14:00:00,34.4,34.59,34.38,34.54,626600.0,28.8985,29.0581,28.8817,29.0161,626600.0
2013-04-03 14:30:00,34.55,34.67,34.52,34.63,380000.0,29.0245,29.1253,28.9993,29.0917,380000.0
2013-04-03 15:00:00,34.65,34.65,34.53,34.55,186600.0,29.1085,29.1085,29.0077,29.0245,186600.0
2013-04-03 15:30:00,34.55,34.58,34.44,34.51,1500000.0,29.0245,29.0497,28.9321,28.9909,1500000.0
2013-04-04 09:30:00,34.4,34.67,34.4,34.66,669400.0,28.8985,29.1253,28.8985,29.1169,669400.0
2013-04-04 10:00:00,34.67,34.72,34.61,34.66,626600.0,29.1253,29.1673,29.0749,29.1169,626600.0
2013-04-04 10:30:00,34.66,34.84,34.65,34.73,477400.0,29.1169,29.2681,29.1085,29.1757,477400.0
2013-04-04 11:00:00,34.74,34.92,34.73,34.9,500400.0,29.1841,29.3353,29.1757,29.3185,500400.0
2013-04-04 11:30:00,34.9,34.9,34.79,34.82,590600.0,29.3185,29.3185,29.2261,29.2513,590600.0
2013-04-04 12:00:00,34.81,34.82,34.74,34.8,174000.0,29.2429,29.2513,29.1841,29.2345,174000.0
2013-04-04 12:30:00,34.8,34.85,34.77,34.84,344800.0,29.2345,29.2765,29.2093,29.2681,344800.0
2013-04-04 13:00:00,34.84,34.84,34.79,34.79,361400.0,29.2681,29.2681,29.2261,29.2261,361400.0
2013-04-04 13:30:00,34.79,34.9,34.78,34.88,273200.0,29.2261,29.3185,29.2177,29.3017,273200.0
2013-04-04 14:00:00,34.87,34.96,34.86,34.96,301200.0,29.2933,29.3689,29.2849,29.3689,301200.0
2013-04-04 14:30:00,34.96,34.98,34.93,34.93,199000.0,29.3689,29.3857,29.3437,29.3437,199000.0
2013-04-04 15:00:00,34.93,35.02,34.93,35.01,337600.0,29.3437,29.4193,29.3437,29.4109,337600.0
2013-04-04 15:30:00,35.01,35.1,34.99,35.08,1191200.0,29.4109,29.4865,29.3941,29.4697,1191200.0
2013-04-05 09:30:00,34.57,34.69,34.47,34.56,860400.0,29.0413,29.1421,28.9573,29.0329,860400.0
2013-04-05 10:00:00,34.58,34.71,34.54,34.7,496000.0,29.0497,29.1589,29.0161,29.1505,496000.0
2013-04-05 10:30:00,34.71,34.83,34.69,34.77,300800.0,29.1589,29.2597,29.1421,29.2093,300800.0
2013-04-05 11:00:00,34.77,34.91,34.77,34.85,454800.0,29.2093,29.3269,29.2093,29.2765,454800.0
2013-04-05 11:30:00,34.85,34.91,34.84,34.85,205000.0,29.2765,29.3269,29.2681,29.2765,205000.0
2013-04-05 12:00:00,34.85,34.88,34.83,34.85,125200.0,29.2765,29.3017,29.2597,29.2765,125200.0
2013-04-05 12:30:00,34.86,34.92,34.85,34.86,350000.0,29.2849,29.3353,29.2765,29.2849,350000.0
2013-04-05 13:00:00,34.86,34.94,34.85,34.9,222200.0,29.2849,29.3521,29.2765,29.3185,222200.0
2013-04-05 13:30:00,34.92,34.93,34.83,34.84,135800.0,29.3353,29.3437,29.2597,29.2681,135800.0
2013-04-05 14:00:00,34.85,34.91,34.83,34.91,346600.0,29.2765,29.3269,29.2597,29.3269,346600.0
2013-04-05 14:30:00,34.9,34.95,34.88,34.95,277000.0,29.3185,29.3605,29.3017,29.3605,277000.0
2013-04-05 15:00:00,34.94,34.99,34.91,34.92,326600.0,29.3521,29.3941,29.3269,29.3353,326600.0
2013-04-05 15:30:00,34.93,35.08,34.93,35.06,819200.0,29.3437,29.4697,29.3437,29.4529,819200.0
2013-04-08 09:30:00,35.22,35.22,35.0,35.03,1274200.0,29.5873,29.5873,29.4025,29.4277,1274200.0
2013-04-08 10:00:00,35.04,35.09,34.95,34.99,274000.0,29.4361,29.4781,29.3605,29.3941,274000.0
2013-04-08 10:30:00,35.01,35.12,35.0,35.06,312600.0,29.4109,29.5033,29.4025,29.4529,312600.0
2013-04-08 11:00:00,35.06,35.09,35.01,35.06,169000.0,29.4529,29.4781,29.4109,29.4529,169000.0
2013-04-08 11:30:00,35.06,35.15,35.06,35.11,209000.0,29.4529,29.5285,29.4529,29.4949,209000.0
2013-04-08 12:00:00,35.11,35.13,35.05,35.07,87800.0,29.4949,29.5117,29.4445,29.4613,87800.0
2013-04-08 12:30:00,35.06,35.13,35.06,35.08,59200.0,29.4529,29.5117,29.4529,29.4697,59200.0
2013-04-08 13:00:00,35.09,35.1,35.08,35.1,78400.0,29.4781,29.4865,29.4697,29.4865,78400.0
2013-04-08 13:30:00,35.1,35.23,35.1,35.23,303000.0,29.4865,29.5957,29.4865,29.5957,303000.0
2013-04-08 14:00:00,35.22,35.24,35.18,35.2,148000.0,29.5873,29.6041,29.5537,29.5705,148000.0
2013-04-08 14:30:00,35.19,35.24,35.19,35.21,244200.0,29.5621,29.6041,29.5621,29.5789,244200.0
2013-04-08 15:00:00,35.21,35.26,35.21,35.24,160800.0,29.5789,29.621,29.5789,29.6041,160800.0
2013-04-08 15:30:00,35.25,35.35,35.24,35.35,910600.0,29.6125,29.6966,29.6041,29.6966,910600.0
2013-04-09 09:30:00,35.46,35.48,35.21,35.23,459200.0,29.789,29.8058,29.5789,29.5957,459200.0
2013-04-09 10:00:00,35.23,35.31,35.21,35.31,252200.0,29.5957,29.663,29.5789,29.663,252200.0
2013-04-09 10:30:00,35.31,35.31,35.1,35.14,378000.0,29.663,29.663,29.4865,29.5201,378000.0
2013-04-09 11:00:00,35.15,35.18,35.06,35.15,270400.0,29.5285,29.5537,29.4529,29.5285,270400.0
2013-04-09 11:30:00,35.15,35.23,35.15,35.19,475000.0,29.5285,29.5957,29.5285,29.5621,475000.0
2013-04-09 12:00:00,35.2,35.22,35.16,35.19,97600.0,29.5705,29.5873,29.5369,29.5621,97600.0
2013-04-09 12:30:00,35.2,35.23,35.18,35.18,136400.0,29.5705,29.5957,29.5537,29.5537,136400.0
2013-04-09 13:00:00,35.18,35.3,35.18,35.29,278200.0,29.5537,29.6546,29.5537,29.6462,278200.0
2013-04-09 13:30:00,35.3,35.3,35.24,35.25,94000.0,29.6546,29.6546,29.6041,29.6125,94000.0
2013-04-09 14:00:00,35.25,35.29,35.23,35.27,157800.0,29.6125,29.6462,29.5957,29.6294,157800.0
2013-04-09 14:30:00,35.26,35.31,35.24,35.3,224400.0,29.621,29.663,29.6041,29.6546,224400.0
2013-04-09 15:00:00,35.3,35.32,35.24,35.24,273000.0,29.6546,29.6714,29.6041,29.6041,273000.0
2013-04-09 15:30:00,35.24,35.26,35.15,35.16,952000.0,29.6041,29.621,29.5285,29.5369,952000.0
2013-04-10 09:30:00,35.17,35.35,35.09,35.35,343000.0,29.5453,29.6966,29.4781,29.6966,343000.0
2013-04-10 10:00:00,35.34,35.47,35.34,35.45,394400.0,29.6882,29.7974,29.6882,29.7806,394400.0
2013-04-10 10:30:00,35.46,35.56,35.38,35.55,783800.0,29.789,29.873,29.7218,29.8646,783800.0
2013-04-10 11:00:00,35.55,35.58,35.44,35.51,300400.0,29.8646,29.8898,29.7722,29.831,300400.0
2013-04-10 11:30:00,35.51,35.63,35.49,35.6,409200.0,29.831,29.9318,29.8142,29.9066,409200.0
2013-04-10 12:00:00,35.6,35.62,35.55,35.56,225400.0,29.9066,29.9234,29.8646,29.873,225400.0
2013-04-10 12:30:00,35.56,35.68,35.56,35.64,173200.0,29.873,29.9738,29.873,29.9402,173200.0
2013-04-10 13:00:00,35.64,35.7,35.62,35.7,185400.0,29.9402,29.9906,29.9234,29.9906,185400.0
2013-04-10 13:30:00,35.7,35.73,35.67,35.7,133200.0,29.9906,30.0158,29.9654,29.9906,133200.0
2013-04-10 14:00:00,35.7,35.73,35.68,35.69,181400.0,29.9906,30.0158,29.9738,29.9822,181400.0
2013-04-10 14:30:00,35.68,35.72,35.66,35.71,121200.0,29.9738,30.0074,29.957,29.999,121200.0
2013-04-10 15:00:00,35.71,35.73,35.69,35.72,330600.0,29.999,30.0158,29.9822,30.0074,330600.0
2013-04-10 15:30:00,35.71,35.77,35.69,35.75,1385600.0,29.999,30.0494,29.9822,30.0326,1385600.0
2013-04-11 09:30:00,36.13,36.31,35.91,36.27,1521800.0,30.3518,30.503,30.167,30.4694,1521800.0
2013-04-11 10:00:00,36.26,36.44,36.26,36.44,1310000.0,30.461,30.6122,30.461,30.6122,1310000.0
2013-04-11 10:30:00,36.43,36.63,36.38,36.63,1239400.0,30.6038,30.7718,30.5618,30.7718,1239400.0
2013-04-11 11:00:00,36.63,36.66,36.56,36.65,918600.0,30.7718,30.7971,30.713,30.7887,918600.0
2013-04-11 11:30:00,36.65,36.68,36.62,36.63,1331600.0,30.7887,30.8139,30.7634,30.7718,1331600.0
2013-04-11 12:00:00,36.63,36.67,36.61,36.62,1060200.0,30.7718,30.8055,30.755,30.7634,1060200.0
2013-04-11 12:30:00,36.62,36.63,36.56,36.58,394000.0,30.7634,30.7718,30.713,30.7298,394000.0
2013-04-11 13:00:00,36.58,36.63,36.57,36.58,351800.0,30.7298,30.7718,30.7214,30.7298,351800.0
2013-04-11 13:30:00,36.57,36.7,36.57,36.63,1345000.0,30.7214,30.8307,30.7214,30.7718,1345000.0
2013-04-11 14:00:00,36.64,36.66,36.57,36.58,587200.0,30.7803,30.7971,30.7214,30.7298,587200.0
2013-04-11 14:30:00,36.58,36.63,36.57,36.6,280400.0,30.7298,30.7718,30.7214,30.7466,280400.0
2013-04-11 15:00:00,36.6,36.63,36.54,36.54,717000.0,30.7466,30.7718,30.6962,30.6962,717000.0
2013-04-11 15:30:00,36.54,36.58,36.46,36.48,1448400.0,30.6962,30.7298,30.629,30.6458,1448400.0
2013-04-12 09:30:00,36.23,36.58,36.18,36.33,1257600.0,30.4358,30.7298,30.3938,30.5198,1257600.0
2013-04-12 10:00:00,36.32,36.46,36.26,36.46,1320000.0,30.5114,30.629,30.461,30.629,1320000.0
2013-04-12 10:30:00,36.45,36.45,36.2,36.3,891400.0,30.6206,30.6206,30.4106,30.4946,891400.0
2013-04-12 11:00:00,36.3,36.39,36.22,36.38,827000.0,30.4946,30.5702,30.4274,30.5618,827000.0
2013-04-12 11:30:00,36.38,36.48,36.35,36.42,866600.0,30.5618,30.6458,30.5366,30.5954,866600.0
2013-04-12 12:00:00,36.43,36.43,36.37,36.37,213400.0,30.6038,30.6038,30.5534,30.5534,213400.0
2013-04-12 12:30:00,36.37,36.41,36.36,36.36,215400.0,30.5534,30.587,30.545,30.545,215400.0
2013-04-12 13:00:00,36.37,36.41,36.33,36.35,277200.0,30.5534,30.587,30.5198,30.5366,277200.0
2013-04-12 13:30:00,36.35,36.38,36.29,36.35,326200.0,30.5366,30.5618,30.4862,30.5366,326200.0
2013-04-12 14:00:00,36.36,36.4,36.34,36.37,339200.0,30.545,30.5786,30.5282,30.5534,339200.0
2013-04-12 14:30:00,36.36,36.44,36.35,36.44,577400.0,30.545,30.6122,30.5366,30.6122,577400.0
2013-04-12 15:00:00,36.43,36.52,36.43,36.49,1146400.0,30.6038,30.6794,30.6038,30.6542,1146400.0
2013-04-12 15:30:00,36.49,36.52,36.42,36.51,1755200.0,30.6542,30.6794,30.5954,30.671,1755200.0
2013-04-15 09:30:00,36.25,36.4,36.21,36.26,1271000.0,30.4526,30.5786,30.419,30.461,1271000.0
2013-04-15 10:00:00,36.25,36.26,35.97,36.06,1069200.0,30.4526,30.461,30.2174,30.293,1069200.0
2013-04-15 10:30:00,36.06,36.13,36.01,36.12,235800.0,30.293,30.3518,30.251,30.3434,235800.0
2013-04-15 11:00:00,36.12,36.13,35.99,36.01,225200.0,30.3434,30.3518,30.2342,30.251,225200.0
2013-04-15 11:30:00,36.01,36.04,35.81,35.84,434600.0,30.251,30.2762,30.083,30.1082,434600.0
2013-04-15 12:00:00,35.85,35.88,35.71,35.76,417400.0,30.1166,30.1418,29.999,30.041,417400.0
2013-04-15 12:30:00,35.74,35.74,35.52,35.59,1245600.0,30.0242,30.0242,29.8394,29.8982,1245600.0
2013-04-15 13:00:00,35.59,35.69,35.57,35.66,221800.0,29.8982,29.9822,29.8814,29.957,221800.0
2013-04-15 13:30:00,35.66,35.68,35.62,35.62,202600.0,29.957,29.9738,29.9234,29.9234,202600.0
2013-04-15 14:00:00,35.62,35.62,35.43,35.48,467400.0,29.9234,29.9234,29.7638,29.8058,467400.0
2013-04-15 14:30:00,35.48,35.65,35.44,35.47,555600.0,29.8058,29.9486,29.7722,29.7974,555600.0
2013-04-15 15:00:00,35.47,35.47,35.32,35.4,1113000.0,29.7974,29.7974,29.6714,29.7386,1113000.0
2013-04-15 15:30:00,35.4,35.42,35.23,35.32,3195400.0,29.7386,29.7554,29.5957,29.6714,3195400.0
2013-04-16 09:30:00,35.52,35.72,35.43,35.47,728400.0,29.8394,30.0074,29.7638,29.7974,728400.0
2013-04-16 10:00:00,35.48,35.56,35.45,35.51,669600.0,29.8058,29.873,29.7806,29.831,669600.0
2013-04-16 10:30:00,35.49,35.52,35.42,35.52,478000.0,29.8142,29.8394,29.7554,29.8394,478000.0
2013-04-16 11:00:00,35.52,35.64,35.49,35.55,192800.0,29.8394,29.9402,29.8142,29.8646,192800.0
2013-04-16 11:30:00,35.56,35.68,35.56,35.67,285800.0,29.873,29.9738,29.873,29.9654,285800.0
2013-04-16 12:00:00,35.67,35.68,35.6,35.63,140000.0,29.9654,29.9738,29.9066,29.9318,140000.0
2013-04-16 12:30:00,35.62,35.7,35.59,35.69,205200.0,29.9234,29.9906,29.8982,29.9822,205200.0
2013-04-16 13:00:00,35.7,35.7,35.65,35.7,338400.0,29.9906,29.9906,29.9486,29.9906,338400.0
2013-04-16 13:30:00,35.7,35.7,35.6,35.62,84400.0,29.9906,29.9906,29.9066,29.9234,84400.0
2013-04-16 14:00:00,35.62,35.62,35.56,35.59,223800.0,29.9234,29.9234,29.873,29.8982,223800.0
2013-04-16 14:30:00,35.59,35.63,35.54,35.55,246400.0,29.8982,29.9318,29.8562,29.8646,246400.0
2013-04-16 15:00:00,35.55,35.65,35.55,35.65,247600.0,29.8646,29.9486,29.8646,29.9486,247600.0
2013-04-16 15:30:00,35.66,35.73,35.63,35.72,1140400.0,29.957,30.0158,29.9318,30.0074,1140400.0
2013-04-17 09:30:00,35.55,35.63,35.29,35.37,558200.0,29.8646,29.9318,29.6462,29.7134,558200.0
2013-04-17 10:00:00,35.37,35.41,35.18,35.23,763200.0,29.7134,29.747,29.5537,29.5957,763200.0
2013-04-17 10:30:00,35.23,35.23,34.97,34.97,440200.0,29.5957,29.5957,29.3773,29.3773,440200.0
2013-04-17 11:00:00,34.97,35.13,34.92,35.08,355200.0,29.3773,29.5117,29.3353,29.4697,355200.0
2013-04-17 11:30:00,35.08,35.16,35.02,35.12,387800.0,29.4697,29.5369,29.4193,29.5033,387800.0
2013-04-17 12:00:00,35.12,35.15,34.88,34.89,455200.0,29.5033,29.5285,29.3017,29.3101,455200.0
2013-04-17 12:30:00,34.91,35.02,34.9,35.01,197600.0,29.3269,29.4193,29.3185,29.4109,197600.0
2013-04-17 13:00:00,35.01,35.04,34.96,35.02,311000.0,29.4109,29.4361,29.3689,29.4193,311000.0
2013-04-17 13:30:00,35.02,35.18,35.01,35.12,405400.0,29.4193,29.5537,29.4109,29.5033,405400.0
2013-04-17 14:00:00,35.12,35.2,35.09,35.16,130800.0,29.5033,29.5705,29.4781,29.5369,130800.0
2013-04-17 14:30:00,35.15,35.17,34.98,35.06,423400.0,29.5285,29.5453,29.3857,29.4529,423400.0
2013-04-17 15:00:00,35.05,35.2,35.04,35.16,651400.0,29.4445,29.5705,29.4361,29.5369,651400.0
2013-04-17 15:30:00,35.16,35.23,35.08,35.18,1164200.0,29.5369,29.5957,29.4697,29.5537,1164200.0
2013-04-18 09:30:00,35.31,35.38,34.98,35.07,757800.0,29.663,29.7218,29.3857,29.4613,757800.0
2013-04-18 10:00:00,35.07,35.07,34.88,35.04,790600.0,29.4613,29.4613,29.3017,29.4361,790600.0
2013-04-18 10:30:00,35.06,35.23,35.06,35.15,577000.0,29.4529,29.5957,29.4529,29.5285,577000.0
2013-04-18 11:00:00,35.14,35.14,34.9,34.91,1049400.0,29.5201,29.5201,29.3185,29.3269,1049400.0
2013-04-18 11:30:00,34.9,34.95,34.77,34.83,1032400.0,29.3185,29.3605,29.2093,29.2597,1032400.0
2013-04-18 12:00:00,34.83,34.97,34.83,34.93,897800.0,29.2597,29.3773,29.2597,29.3437,897800.0
2013-04-18 12:30:00,34.93,34.98,34.88,34.95,468200.0,29.3437,29.3857,29.3017,29.3605,468200.0
2013-04-18 13:00:00,34.95,35.04,34.93,34.98,389000.0,29.3605,29.4361,29.3437,29.3857,389000.0
2013-04-18 13:30:00,34.98,34.99,34.92,34.94,277000.0,29.3857,29.3941,29.3353,29.3521,277000.0
2013-04-18 14:00:00,34.95,34.95,34.81,34.89,380400.0,29.3605,29.3605,29.2429,29.3101,380400.0
2013-04-18 14:30:00,34.88,34.9,34.73,34.79,702000.0,29.3017,29.3185,29.1757,29.2261,702000.0
2013-04-18 15:00:00,34.79,34.8,34.68,34.74,1725200.0,29.2261,29.2345,29.1337,29.1841,1725200.0
2013-04-18 15:30:00,34.74,34.88,34.74,34.83,1812000.0,29.1841,29.3017,29.1841,29.2597,1812000.0
2013-04-19 09:30:00,34.9,34.99,34.79,34.88,962800.0,29.3185,29.3941,29.2261,29.3017,962800.0
2013-04-19 10:00:00,34.9,35.06,34.9,34.94,548800.0,29.3185,29.4529,29.3185,29.3521,548800.0
2013-04-19 10:30:00,34.95,35.07,34.94,35.02,332000.0,29.3605,29.4613,29.3521,29.4193,332000.0
2013-04-19 11:00:00,35.02,35.24,34.99,35.21,538800.0,29.4193,29.6041,29.3941,29.5789,538800.0
2013-04-19 11:30:00,35.22,35.29,35.2,35.26,270800.0,29.5873,29.6462,29.5705,29.621,270800.0
2013-04-19 12:00:00,35.26,35.3,35.23,35.26,277800.0,29.621,29.6546,29.5957,29.621,277800.0
2013-04-19 12:30:00,35.28,35.3,35.17,35.19,231800.0,29.6378,29.6546,29.5453,29.5621,231800.0
2013-04-19 13:00:00,35.2,35.21,35.11,35.19,216200.0,29.5705,29.5789,29.4949,29.5621,216200.0
2013-04-19 13:30:00,35.19,35.21,35.16,35.2,191400.0,29.5621,29.5789,29.5369,29.5705,191400.0
2013-04-19 14:00:00,35.2,35.3,35.19,35.27,293600.0,29.5705,29.6546,29.5621,29.6294,293600.0
2013-04-19 14:30:00,35.26,35.29,35.19,35.2,1980800.0,29.621,29.6462,29.5621,29.5705,1980800.0
2013-04-19 15:00:00,35.21,35.26,35.18,35.24,748800.0,29.5789,29.621,29.5537,29.6041,748800.0
2013-04-19 15:30:00,35.24,35.27,35.18,35.23,3191200.0,29.6041,29.6294,29.5537,29.5957,3191200.0
2013-04-22 09:30:00,35.17,35.3,34.98,35.14,447200.0,29.5453,29.6546,29.3857,29.5201,447200.0
2013-04-22 10:00:00,35.13,35.13,34.92,35.02,646000.0,29.5117,29.5117,29.3353,29.4193,646000.0
2013-04-22 10:30:00,35.02,35.08,34.91,35.05,458400.0,29.4193,29.4697,29.3269,29.4445,458400.0
2013-04-22 11:00:00,35.05,35.07,35.01,35.07,197600.0,29.4445,29.4613,29.4109,29.4613,197600.0
2013-04-22 11:30:00,35.07,35.16,35.07,35.12,349600.0,29.4613,29.5369,29.4613,29.5033,349600.0
2013-04-22 12:00:00,35.13,35.26,35.12,35.25,267200.0,29.5117,29.621,29.5033,29.6125,267200.0
2013-04-22 12:30:00,35.26,35.31,35.23,35.27,598400.0,29.621,29.663,29.5957,29.6294,598400.0
2013-04-22 13:00:00,35.27,35.28,35.24,35.26,88000.0,29.6294,29.6378,29.6041,29.621,88000.0
2013-04-22 13:30:00,35.27,35.3,35.24,35.24,290400.0,29.6294,29.6546,29.6041,29.6041,290400.0
2013-04-22 14:00:00,35.25,35.45,35.25,35.43,571200.0,29.6125,29.7806,29.6125,29.7638,571200.0
2013-04-22 14:30:00,35.43,35.44,35.31,35.32,379200.0,29.7638,29.7722,29.663,29.6714,379200.0
2013-04-22 15:00:00,35.32,35.38,35.32,35.36,188600.0,29.6714,29.7218,29.6714,29.705,188600.0
2013-04-22 15:30:00,35.36,35.42,35.34,35.36,982000.0,29.705,29.7554,29.6882,29.705,982000.0
2013-04-23 09:30:00,35.6,35.85,35.58,35.58,1264000.0,29.9066,30.1166,29.8898,29.8898,1264000.0
2013-04-23 10:00:00,35.59,35.71,35.58,35.66,524400.0,29.8982,29.999,29.8898,29.957,524400.0
2013-04-23 10:30:00,35.66,35.73,35.65,35.66,127600.0,29.957,30.0158,29.9486,29.957,127600.0
2013-04-23 11:00:00,35.65,35.76,35.65,35.74,282000.0,29.9486,30.041,29.9486,30.0242,282000.0
2013-04-23 11:30:00,35.73,35.77,35.73,35.76,193400.0,30.0158,30.0494,30.0158,30.041,193400.0
2013-04-23 12:00:00,35.76,35.8,35.74,35.8,176000.0,30.041,30.0746,30.0242,30.0746,176000.0
2013-04-23 12:30:00,35.8,35.8,35.71,35.74,152600.0,30.0746,30.0746,29.999,30.0242,152600.0
2013-04-23 13:00:00,35.74,35.79,35.41,35.74,450000.0,30.0242,30.0662,29.747,30.0242,450000.0
2013-04-23 13:30:00,35.72,35.76,35.65,35.72,232000.0,30.0074,30.041,29.9486,30.0074,232000.0
2013-04-23 14:00:00,35.72,35.72,35.57,35.58,295800.0,30.0074,30.0074,29.8814,29.8898,295800.0
2013-04-23 14:30:00,35.57,35.65,35.54,35.65,209600.0,29.8814,29.9486,29.8562,29.9486,209600.0
2013-04-23 15:00:00,35.66,35.74,35.66,35.73,273000.0,29.957,30.0242,29.957,30.0158,273000.0
2013-04-23 15:30:00,35.72,35.8,35.71,35.79,861200.0,30.0074,30.0746,29.999,30.0662,861200.0
2013-04-24 09:30:00,35.78,36.0,35.78,35.89,256000.0,30.0578,30.2426,30.0578,30.1502,256000.0
2013-04-24 10:00:00,35.9,35.93,35.66,35.74,436600.0,30.1586,30.1838,29.957,30.0242,436600.0
2013-04-24 10:30:00,35.76,35.91,35.75,35.9,223000.0,30.041,30.167,30.0326,30.1586,223000.0
2013-04-24 11:00:00,35.9,35.92,35.76,35.85,264600.0,30.1586,30.1754,30.041,30.1166,264600.0
2013-04-24 11:30:00,35.86,35.9,35.81,35.85,142000.0,30.125,30.1586,30.083,30.1166,142000.0
2013-04-24 12:00:00,35.85,35.86,35.81,35.82,68600.0,30.1166,30.125,30.083,30.0914,68600.0
2013-04-24 12:30:00,35.81,35.84,35.77,35.8,69000.0,30.083,30.1082,30.0494,30.0746,69000.0
2013-04-24 13:00:00,35.8,35.91,35.8,35.9,100000.0,30.0746,30.167,30.0746,30.1586,100000.0
2013-04-24 13:30:00,35.89,35.92,35.87,35.88,99400.0,30.1502,30.1754,30.1334,30.1418,99400.0
2013-04-24 14:00:00,35.88,35.99,35.88,35.99,156200.0,30.1418,30.2342,30.1418,30.2342,156200.0
2013-04-24 14:30:00,35.99,36.05,35.98,36.04,241400.0,30.2342,30.2846,30.2258,30.2762,241400.0
2013-04-24 15:00:00,36.04,36.07,36.02,36.05,746600.0,30.2762,30.3014,30.2594,30.2846,746600.0
2013-04-24 15:30:00,36.04,36.08,36.02,36.07,2113000.0,30.2762,30.3098,30.2594,30.3014,2113000.0
2013-04-25 09:30:00,36.24,36.57,36.18,36.57,858000.0,30.4442,30.7214,30.3938,30.7214,858000.0
2013-04-25 10:00:00,36.57,36.68,36.55,36.65,1223000.0,30.7214,30.8139,30.7046,30.7887,1223000.0
2013-04-25 10:30:00,36.65,36.66,36.56,36.6,476200.0,30.7887,30.7971,30.713,30.7466,476200.0
2013-04-25 11:00:00,36.6,36.67,36.59,36.6,398400.0,30.7466,30.8055,30.7382,30.7466,398400.0
2013-04-25 11:30:00,36.59,36.63,36.59,36.61,268000.0,30.7382,30.7718,30.7382,30.755,268000.0
2013-04-25 12:00:00,36.61,36.63,36.6,36.61,130800.0,30.755,30.7718,30.7466,30.755,130800.0
2013-04-25 12:30:00,36.62,36.77,36.62,36.77,248400.0,30.7634,30.8895,30.7634,30.8895,248400.0
2013-04-25 13:00:00,36.77,36.83,36.71,36.83,379400.0,30.8895,30.9399,30.8391,30.9399,379400.0
2013-04-25 13:30:00,36.82,36.84,36.77,36.83,253600.0,30.9315,30.9483,30.8895,30.9399,253600.0
2013-04-25 14:00:00,36.83,36.85,36.81,36.82,234600.0,30.9399,30.9567,30.9231,30.9315,234600.0
2013-04-25 14:30:00,36.81,36.87,36.74,36.78,392000.0,30.9231,30.9735,30.8643,30.8979,392000.0
2013-04-25 15:00:00,36.77,36.78,36.66,36.69,570000.0,30.8895,30.8979,30.7971,30.8223,570000.0
2013-04-25 15:30:00,36.68,36.73,36.63,36.66,1496800.0,30.8139,30.8559,30.7718,30.7971,1496800.0
2013-04-26 09:30:00,36.54,36.62,36.49,36.59,435800.0,30.6962,30.7634,30.6542,30.7382,435800.0
2013-04-26 10:00:00,36.6,36.63,36.37,36.51,381800.0,30.7466,30.7718,30.5534,30.671,381800.0
2013-04-26 10:30:00,36.51,36.53,36.43,36.46,437600.0,30.671,30.6878,30.6038,30.629,437600.0
2013-04-26 11:00:00,36.46,36.51,36.43,36.49,216600.0,30.629,30.671,30.6038,30.6542,216600.0
2013-04-26 11:30:00,36.49,36.49,36.37,36.4,212400.0,30.6542,30.6542,30.5534,30.5786,212400.0
2013-04-26 12:00:00,36.39,36.44,36.37,36.37,159000.0,30.5702,30.6122,30.5534,30.5534,159000.0
2013-04-26 12:30:00,36.37,36.43,36.37,36.41,335000.0,30.5534,30.6038,30.5534,30.587,335000.0
2013-04-26 13:00:00,36.41,36.49,36.37,36.49,240400.0,30.587,30.6542,30.5534,30.6542,240400.0
2013-04-26 13:30:00,36.49,36.49,36.42,36.47,339400.0,30.6542,30.6542,30.5954,30.6374,339400.0
2013-04-26 14:00:00,36.47,36.5,36.42,36.46,197200.0,30.6374,30.6626,30.5954,30.629,197200.0
2013-04-26 14:30:00,36.47,36.51,36.45,36.49,228200.0,30.6374,30.671,30.6206,30.6542,228200.0
2013-04-26 15:00:00,36.49,36.59,36.49,36.58,525600.0,30.6542,30.7382,30.6542,30.7298,525600.0
2013-04-26 15:30:00,36.58,36.6,36.49,36.51,897200.0,30.7298,30.7466,30.6542,30.671,897200.0
2013-04-29 09:30:00,36.45,36.67,36.45,36.63,505000.0,30.6206,30.8055,30.6206,30.7718,505000.0
2013-04-29 10:00:00,36.63,36.7,36.6,36.68,638000.0,30.7718,30.8307,30.7466,30.8139,638000.0
2013-04-29 10:30:00,36.67,36.72,36.65,36.71,340600.0,30.8055,30.8475,30.7887,30.8391,340600.0
2013-04-29 11:00:00,36.71,36.71,36.66,36.7,134200.0,30.8391,30.8391,30.7971,30.8307,134200.0
2013-04-29 11:30:00,36.68,36.7,36.62,36.63,198800.0,30.8139,30.8307,30.7634,30.7718,198800.0
2013-04-29 12:00:00,36.63,36.69,36.62,36.64,374400.0,30.7718,30.8223,30.7634,30.7803,374400.0
2013-04-29 12:30:00,36.63,36.66,36.58,36.59,143200.0,30.7718,30.7971,30.7298,30.7382,143200.0
2013-04-29 13:00:00,36.59,36.65,36.55,36.64,169200.0,30.7382,30.7887,30.7046,30.7803,169200.0
2013-04-29 13:30:00,36.64,36.69,36.64,36.67,182800.0,30.7803,30.8223,30.7803,30.8055,182800.0
2013-04-29 14:00:00,36.67,36.69,36.62,36.65,237400.0,30.8055,30.8223,30.7634,30.7887,237400.0
2013-04-29 14:30:00,36.65,36.66,36.53,36.54,595600.0,30.7887,30.7971,30.6878,30.6962,595600.0
2013-04-29 15:00:00,36.55,36.55,36.45,36.49,5979600.0,30.7046,30.7046,30.6206,30.6542,5979600.0
2013-04-29 15:30:00,36.49,36.52,36.48,36.51,1807200.0,30.6542,30.6794,30.6458,30.671,1807200.0
2013-04-30 09:30:00,36.51,36.63,36.47,36.47,631600.0,30.671,30.7718,30.6374,30.6374,631600.0
2013-04-30 10:00:00,36.47,36.58,36.47,36.52,1075200.0,30.6374,30.7298,30.6374,30.6794,1075200.0
2013-04-30 10:30:00,36.52,36.68,36.51,36.67,452600.0,30.6794,30.8139,30.671,30.8055,452600.0
2013-04-30 11:00:00,36.66,36.7,36.62,36.69,440200.0,30.7971,30.8307,30.7634,30.8223,440200.0
2013-04-30 11:30:00,36.69,36.76,36.69,36.72,262000.0,30.8223,30.8811,30.8223,30.8475,262000.0
2013-04-30 12:00:00,36.72,36.72,36.65,36.7,118800.0,30.8475,30.8475,30.7887,30.8307,118800.0
2013-04-30 12:30:00,36.7,36.75,36.67,36.74,85200.0,30.8307,30.8727,30.8055,30.8643,85200.0
2013-04-30 13:00:00,36.73,36.73,36.67,36.67,31000.0,30.8559,30.8559,30.8055,30.8055,31000.0
2013-04-30 13:30:00,36.67,36.71,36.66,36.71,116400.0,30.8055,30.8391,30.7971,30.8391,116400.0
2013-04-30 14:00:00,36.7,36.71,36.61,36.67,133800.0,30.8307,30.8391,30.755,30.8055,133800.0
2013-04-30 14:30:00,36.67,36.68,36.63,36.67,53800.0,30.8055,30.8139,30.7718,30.8055,53800.0
2013-04-30 15:00:00,36.67,36.68,36.63,36.68,62600.0,30.8055,30.8139,30.7718,30.8139,62600.0
2013-04-30 15:30:00,36.68,36.74,36.66,36.74,816400.0,30.8139,30.8643,30.7971,30.8643,816400.0
2013-05-01 09:30:00,36.6,36.77,36.5,36.5,649600.0,30.7466,30.8895,30.6626,30.6626,649600.0
2013-05-01 10:00:00,36.52,36.57,36.41,36.44,408200.0,30.6794,30.7214,30.587,30.6122,408200.0
2013-05-01 10:30:00,36.44,36.54,36.41,36.52,345200.0,30.6122,30.6962,30.587,30.6794,345200.0
2013-05-01 11:00:00,36.52,36.52,36.43,36.5,531800.0,30.6794,30.6794,30.6038,30.6626,531800.0
2013-05-01 11:30:00,36.49,36.5,36.34,36.45,371800.0,30.6542,30.6626,30.5282,30.6206,371800.0
2013-05-01 12:00:00,36.45,36.45,36.35,36.43,167400.0,30.6206,30.6206,30.5366,30.6038,167400.0
2013-05-01 12:30:00,36.44,36.44,36.35,36.37,170200.0,30.6122,30.6122,30.5366,30.5534,170200.0
2013-05-01 13:00:00,36.36,36.4,36.29,36.4,403800.0,30.545,30.5786,30.4862,30.5786,403800.0
2013-05-01 13:30:00,36.4,36.4,36.29,36.38,165800.0,30.5786,30.5786,30.4862,30.5618,165800.0
2013-05-01 14:00:00,36.37,36.48,36.36,36.42,514400.0,30.5534,30.6458,30.545,30.5954,514400.0
2013-05-01 14:30:00,36.43,36.43,36.33,36.39,170800.0,30.6038,30.6038,30.5198,30.5702,170800.0
2013-05-01 15:00:00,36.39,36.4,36.23,36.24,539200.0,30.5702,30.5786,30.4358,30.4442,539200.0
2013-05-01 15:30:00,36.24,36.3,36.23,36.24,1808000.0,30.4442,30.4946,30.4358,30.4442,1808000.0
2013-05-02 09:30:00,36.1,36.44,36.1,36.4,173400.0,30.3266,30.6122,30.3266,30.5786,173400.0
2013-05-02 10:00:00,36.4,36.49,36.34,36.49,201800.0,30.5786,30.6542,30.5282,30.6542,201800.0
2013-05-02 10:30:00,36.49,36.55,36.45,36.46,387400.0,30.6542,30.7046,30.6206,30.629,387400.0
2013-05-02 11:00:00,36.47,36.62,36.45,36.61,224400.0,30.6374,30.7634,30.6206,30.755,224400.0
2013-05-02 11:30:00,36.61,36.67,36.57,36.63,245200.0,30.755,30.8055,30.7214,30.7718,245200.0
2013-05-02 12:00:00,36.63,36.67,36.54,36.56,265600.0,30.7718,30.8055,30.6962,30.713,265600.0
2013-05-02 12:30:00,36.56,36.6,36.56,36.6,124000.0,30.713,30.7466,30.713,30.7466,124000.0
2013-05-02 13:00:00,36.6,36.69,36.6,36.64,174200.0,30.7466,30.8223,30.7466,30.7803,174200.0
2013-05-02 13:30:00,36.64,36.67,36.62,36.63,296600.0,30.7803,30.8055,30.7634,30.7718,296600.0
2013-05-02 14:00:00,36.63,36.66,36.6,36.63,144000.0,30.7718,30.7971,30.7466,30.7718,144000.0
2013-05-02 14:30:00,36.63,36.69,36.63,36.68,98800.0,30.7718,30.8223,30.7718,30.8139,98800.0
2013-05-02 15:00:00,36.68,36.7,36.66,36.68,152600.0,30.8139,30.8307,30.7971,30.8139,152600.0
2013-05-02 15:30:00,36.68,36.71,36.67,36.68,1407200.0,30.8139,30.8391,30.8055,30.8139,1407200.0
2013-05-03 09:30:00,36.95,37.32,36.75,37.29,1077400.0,31.0407,31.3515,30.8727,31.3263,1077400.0
2013-05-03 10:00:00,37.29,37.46,37.27,37.45,1083800.0,31.3263,31.4691,31.3095,31.4607,1083800.0
2013-05-03 10:30:00,37.45,37.47,37.4,37.42,1276600.0,31.4607,31.4775,31.4187,31.4355,1276600.0
2013-05-03 11:00:00,37.42,37.47,37.41,37.42,507800.0,31.4355,31.4775,31.4271,31.4355,507800.0
2013-05-03 11:30:00,37.42,37.45,37.4,37.42,148800.0,31.4355,31.4607,31.4187,31.4355,148800.0
2013-05-03 12:00:00,37.42,37.45,37.41,37.42,206800.0,31.4355,31.4607,31.4271,31.4355,206800.0
2013-05-03 12:30:00,37.42,37.42,37.35,37.35,150200.0,31.4355,31.4355,31.3767,31.3767,150200.0
2013-05-03 13:00:00,37.36,37.4,37.33,37.33,277800.0,31.3851,31.4187,31.3599,31.3599,277800.0
2013-05-03 13:30:00,37.34,37.36,37.29,37.29,186200.0,31.3683,31.3851,31.3263,31.3263,186200.0
2013-05-03 14:00:00,37.29,37.37,37.27,37.35,147200.0,31.3263,31.3935,31.3095,31.3767,147200.0
2013-05-03 14:30:00,37.35,37.35,37.26,37.27,258200.0,31.3767,31.3767,31.3011,31.3095,258200.0
2013-05-03 15:00:00,37.27,37.33,37.26,37.33,211400.0,31.3095,31.3599,31.3011,31.3599,211400.0
2013-05-03 15:30:00,37.33,37.37,37.27,37.29,1394800.0,31.3599,31.3935,31.3095,31.3263,1394800.0
2013-05-06 09:30:00,37.28,37.32,37.2,37.26,574600.0,31.3179,31.3515,31.2507,31.3011,574600.0
2013-05-06 10:00:00,37.26,37.39,37.26,37.31,363600.0,31.3011,31.4103,31.3011,31.3431,363600.0
2013-05-06 10:30:00,37.3,37.33,37.16,37.18,352000.0,31.3347,31.3599,31.2171,31.2339,352000.0
2013-05-06 11:00:00,37.17,37.24,37.17,37.23,254000.0,31.2255,31.2843,31.2255,31.2759,254000.0
2013-05-06 11:30:00,37.23,37.24,37.15,37.24,965800.0,31.2759,31.2843,31.2087,31.2843,965800.0
2013-05-06 12:00:00,37.24,37.27,37.22,37.24,77600.0,31.2843,31.3095,31.2675,31.2843,77600.0
2013-05-06 12:30:00,37.23,37.27,37.22,37.24,80600.0,31.2759,31.3095,31.2675,31.2843,80600.0
2013-05-06 13:00:00,37.26,37.26,37.23,37.26,101400.0,31.3011,31.3011,31.2759,31.3011,101400.0
2013-05-06 13:30:00,37.26,37.34,37.26,37.34,287200.0,31.3011,31.3683,31.3011,31.3683,287200.0
2013-05-06 14:00:00,37.33,37.38,37.33,37.37,299200.0,31.3599,31.4019,31.3599,31.3935,299200.0
2013-05-06 14:30:00,37.37,37.38,37.29,37.3,198200.0,31.3935,31.4019,31.3263,31.3347,198200.0
2013-05-06 15:00:00,37.31,37.33,37.21,37.23,1086400.0,31.3431,31.3599,31.2591,31.2759,1086400.0
2013-05-06 15:30:00,37.23,37.29,37.18,37.25,1693200.0,31.2759,31.3263,31.2339,31.2927,1693200.0
2013-05-07 09:30:00,37.47,37.47,37.18,37.4,659000.0,31.4775,31.4775,31.2339,31.4187,659000.0
2013-05-07 10:00:00,37.41,37.41,37.12,37.27,1209000.0,31.4271,31.4271,31.1835,31.3095,1209000.0
2013-05-07 10:30:00,37.26,37.37,37.24,37.32,366000.0,31.3011,31.3935,31.2843,31.3515,366000.0
2013-05-07 11:00:00,37.33,37.38,37.33,37.36,252000.0,31.3599,31.4019,31.3599,31.3851,252000.0
2013-05-07 11:30:00,37.37,37.37,37.32,37.34,83400.0,31.3935,31.3935,31.3515,31.3683,83400.0
2013-05-07 12:00:00,37.35,37.4,37.35,37.39,86400.0,31.3767,31.4187,31.3767,31.4103,86400.0
2013-05-07 12:30:00,37.39,37.44,37.37,37.42,277400.0,31.4103,31.4523,31.3935,31.4355,277400.0
2013-05-07 13:00:00,37.42,37.42,37.38,37.41,104600.0,31.4355,31.4355,31.4019,31.4271,104600.0
2013-05-07 13:30:00,37.41,37.46,37.41,37.45,82800.0,31.4271,31.4691,31.4271,31.4607,82800.0
2013-05-07 14:00:00,37.45,37.55,37.45,37.51,276800.0,31.4607,31.5447,31.4607,31.5111,276800.0
2013-05-07 14:30:00,37.52,37.52,37.46,37.51,355600.0,31.5195,31.5195,31.4691,31.5111,355600.0
2013-05-07 15:00:00,37.51,37.57,37.5,37.56,567200.0,31.5111,31.5615,31.5027,31.5531,567200.0
2013-05-07 15:30:00,37.56,37.62,37.55,37.62,1102200.0,31.5531,31.6035,31.5447,31.6035,1102200.0
2013-05-08 09:30:00,37.6,37.73,37.58,37.73,316400.0,31.5867,31.6959,31.5699,31.6959,316400.0
2013-05-08 10:00:00,37.74,37.75,37.66,37.67,189200.0,31.7043,31.7127,31.6371,31.6455,189200.0
2013-05-08 10:30:00,37.67,37.75,37.63,37.7,205200.0,31.6455,31.7127,31.6119,31.6707,205200.0
2013-05-08 11:00:00,37.71,37.77,37.7,37.71,91200.0,31.6791,31.7295,31.6707,31.6791,91200.0
2013-05-08 11:30:00,37.71,37.77,37.71,37.75,122000.0,31.6791,31.7295,31.6791,31.7127,122000.0
2013-05-08 12:00:00,37.75,37.77,37.57,37.57,216600.0,31.7127,31.7295,31.5615,31.5615,216600.0
2013-05-08 12:30:00,37.57,37.67,37.52,37.63,644600.0,31.5615,31.6455,31.5195,31.6119,644600.0
2013-05-08 13:00:00,37.64,37.67,37.63,37.63,97600.0,31.6203,31.6455,31.6119,31.6119,97600.0
2013-05-08 13:30:00,37.64,37.69,37.6,37.62,189000.0,31.6203,31.6623,31.5867,31.6035,189000.0
2013-05-08 14:00:00,37.62,37.64,37.6,37.61,156200.0,31.6035,31.6203,31.5867,31.5951,156200.0
2013-05-08 14:30:00,37.6,37.6,37.49,37.58,466800.0,31.5867,31.5867,31.4943,31.5699,466800.0
2013-05-08 15:00:00,37.59,37.69,37.56,37.66,253600.0,31.5783,31.6623,31.5531,31.6371,253600.0
2013-05-08 15:30:00,37.66,37.69,37.64,37.69,556400.0,31.6371,31.6623,31.6203,31.6623,556400.0
2013-05-09 09:30:00,37.82,37.96,37.74,37.9,335600.0,31.7715,31.8891,31.7043,31.8387,335600.0
2013-05-09 10:00:00,37.9,37.92,37.61,37.64,260600.0,31.8387,31.8555,31.5951,31.6203,260600.0
2013-05-09 10:30:00,37.63,37.72,37.6,37.72,280600.0,31.6119,31.6875,31.5867,31.6875,280600.0
2013-05-09 11:00:00,37.71,37.77,37.7,37.76,258200.0,31.6791,31.7295,31.6707,31.7211,258200.0
2013-05-09 11:30:00,37.76,37.79,37.73,37.73,341200.0,31.7211,31.7463,31.6959,31.6959,341200.0
2013-05-09 12:00:00,37.73,37.74,37.69,37.72,177600.0,31.6959,31.7043,31.6623,31.6875,177600.0
2013-05-09 12:30:00,37.72,37.75,37.69,37.71,263800.0,31.6875,31.7127,31.6623,31.6791,263800.0
2013-05-09 13:00:00,37.71,37.75,37.7,37.74,304200.0,31.6791,31.7127,31.6707,31.7043,304200.0
2013-05-09 13:30:00,37.74,37.83,37.74,37.81,645800.0,31.7043,31.7799,31.7043,31.7631,645800.0
2013-05-09 14:00:00,37.81,37.85,37.79,37.84,239000.0,31.7631,31.7967,31.7463,31.7883,239000.0
2013-05-09 14:30:00,37.85,37.85,37.66,37.66,428600.0,31.7967,31.7967,31.6371,31.6371,428600.0
2013-05-09 15:00:00,37.66,37.77,37.59,37.75,440200.0,31.6371,31.7295,31.5783,31.7127,440200.0
2013-05-09 15:30:00,37.75,37.77,37.63,37.69,1526400.0,31.7127,31.7295,31.6119,31.6623,1526400.0
2013-05-10 09:30:00,37.75,37.99,37.74,37.97,473000.0,31.7127,31.9143,31.7043,31.8975,473000.0
2013-05-10 10:00:00,37.99,38.17,37.97,38.07,1187800.0,31.9143,32.0656,31.8975,31.9816,1187800.0
2013-05-10 10:30:00,38.07,38.07,37.95,38.02,617200.0,31.9816,31.9816,31.8807,31.9395,617200.0
2013-05-10 11:00:00,38.04,38.09,37.99,38.07,383200.0,31.9564,31.9984,31.9143,31.9816,383200.0
2013-05-10 11:30:00,38.07,38.14,38.02,38.07,648000.0,31.9816,32.0404,31.9395,31.9816,648000.0
2013-05-10 12:00:00,38.06,38.08,37.99,38.05,353600.0,31.9732,31.99,31.9143,31.9648,353600.0
2013-05-10 12:30:00,38.05,38.1,38.04,38.08,330000.0,31.9648,32.0068,31.9564,31.99,330000.0
2013-05-10 13:00:00,38.08,38.2,38.08,38.19,319400.0,31.99,32.0908,31.99,32.0824,319400.0
2013-05-10 13:30:00,38.19,38.19,38.12,38.12,519400.0,32.0824,32.0824,32.0236,32.0236,519400.0
2013-05-10 14:00:00,38.13,38.16,38.09,38.16,769000.0,32.032,32.0572,31.9984,32.0572,769000.0
2013-05-10 14:30:00,38.15,38.18,38.13,38.16,307000.0,32.0488,32.074,32.032,32.0572,307000.0
2013-05-10 15:00:00,38.16,38.2,38.14,38.16,548000.0,32.0572,32.0908,32.0404,32.0572,548000.0
2013-05-10 15:30:00,38.16,38.23,38.15,38.22,2077400.0,32.0572,32.116,32.0488,32.1076,2077400.0
2013-05-13 09:30:00,38.26,38.27,37.99,38.0,469000.0,32.1412,32.1496,31.9143,31.9227,469000.0
2013-05-13 10:00:00,37.99,38.13,37.98,38.04,282800.0,31.9143,32.032,31.9059,31.9564,282800.0
2013-05-13 10:30:00,38.04,38.12,38.02,38.06,214600.0,31.9564,32.0236,31.9395,31.9732,214600.0
2013-05-13 11:00:00,38.06,38.09,38.02,38.07,187400.0,31.9732,31.9984,31.9395,31.9816,187400.0
2013-05-13 11:30:00,38.08,38.24,38.08,38.23,181600.0,31.99,32.1244,31.99,32.116,181600.0
2013-05-13 12:00:00,38.23,38.28,38.2,38.21,149000.0,32.116,32.158,32.0908,32.0992,149000.0
2013-05-13 12:30:00,38.21,38.22,38.16,38.16,198000.0,32.0992,32.1076,32.0572,32.0572,198000.0
2013-05-13 13:00:00,38.16,38.19,38.05,38.06,194800.0,32.0572,32.0824,31.9648,31.9732,194800.0
2013-05-13 13:30:00,38.06,38.07,38.02,38.06,170200.0,31.9732,31.9816,31.9395,31.9732,170200.0
2013-05-13 14:00:00,38.04,38.1,38.02,38.08,155400.0,31.9564,32.0068,31.9395,31.99,155400.0
2013-05-13 14:30:00,38.08,38.13,38.08,38.13,174600.0,31.99,32.032,31.99,32.032,174600.0
2013-05-13 15:00:00,38.13,38.13,38.03,38.06,226200.0,32.032,32.032,31.948,31.9732,226200.0
2013-05-13 15:30:00,38.06,38.12,38.05,38.09,570600.0,31.9732,32.0236,31.9648,31.9984,570600.0
2013-05-14 09:30:00,38.18,38.28,38.1,38.27,466000.0,32.074,32.158,32.0068,32.1496,466000.0
2013-05-14 10:00:00,38.27,38.32,38.26,38.31,287600.0,32.1496,32.1916,32.1412,32.1832,287600.0
2013-05-14 10:30:00,38.31,38.41,38.3,38.4,359400.0,32.1832,32.2672,32.1748,32.2588,359400.0
2013-05-14 11:00:00,38.4,38.43,38.38,38.42,237000.0,32.2588,32.284,32.242,32.2756,237000.0
2013-05-14 11:30:00,38.43,38.45,38.41,38.43,315400.0,32.284,32.3008,32.2672,32.284,315400.0
2013-05-14 12:00:00,38.43,38.49,38.43,38.45,436600.0,32.284,32.3344,32.284,32.3008,436600.0
2013-05-14 12:30:00,38.46,38.47,38.43,38.45,123400.0,32.3092,32.3176,32.284,32.3008,123400.0
2013-05-14 13:00:00,38.45,38.52,38.45,38.51,104800.0,32.3008,32.3596,32.3008,32.3512,104800.0
2013-05-14 13:30:00,38.51,38.52,38.47,38.5,235800.0,32.3512,32.3596,32.3176,32.3428,235800.0
2013-05-14 14:00:00,38.5,38.56,38.49,38.54,361200.0,32.3428,32.3932,32.3344,32.3764,361200.0
2013-05-14 14:30:00,38.54,38.58,38.53,38.55,208800.0,32.3764,32.41,32.368,32.3848,208800.0
2013-05-14 15:00:00,38.55,38.63,38.55,38.6,382600.0,32.3848,32.452,32.3848,32.4268,382600.0
2013-05-14 15:30:00,38.6,38.7,38.59,38.67,1570200.0,32.4268,32.5108,32.4184,32.4856,1570200.0
2013-05-15 09:30:00,38.71,38.84,38.6,38.81,344800.0,32.5192,32.6284,32.4268,32.6032,344800.0
2013-05-15 10:00:00,38.82,38.87,38.71,38.76,860800.0,32.6116,32.6536,32.5192,32.5612,860800.0
2013-05-15 10:30:00,38.75,38.9,38.74,38.88,526200.0,32.5528,32.6788,32.5444,32.662,526200.0
2013-05-15 11:00:00,38.88,39.01,38.88,38.96,917600.0,32.662,32.7712,32.662,32.7292,917600.0
2013-05-15 11:30:00,38.96,38.98,38.92,38.93,313600.0,32.7292,32.746,32.6956,32.704,313600.0
2013-05-15 12:00:00,38.93,38.99,38.91,38.98,446000.0,32.704,32.7544,32.6872,32.746,446000.0
2013-05-15 12:30:00,38.97,39.03,38.97,39.02,646200.0,32.7376,32.788,32.7376,32.7796,646200.0
2013-05-15 13:00:00,39.02,39.02,38.98,39.0,354000.0,32.7796,32.7796,32.746,32.7628,354000.0
2013-05-15 13:30:00,39.01,39.02,38.95,38.96,191800.0,32.7712,32.7796,32.7208,32.7292,191800.0
2013-05-15 14:00:00,38.95,38.97,38.84,38.88,159800.0,32.7208,32.7376,32.6284,32.662,159800.0
2013-05-15 14:30:00,38.88,38.9,38.77,38.84,394800.0,32.662,32.6788,32.5696,32.6284,394800.0
2013-05-15 15:00:00,38.84,38.92,38.81,38.83,1321200.0,32.6284,32.6956,32.6032,32.62,1321200.0
2013-05-15 15:30:00,38.83,38.91,38.82,38.89,1779400.0,32.62,32.6872,32.6116,32.6704,1779400.0
2013-05-16 09:30:00,39.24,39.24,38.76,38.92,384800.0,32.9644,32.9644,32.5612,32.6956,384800.0
2013-05-16 10:00:00,38.91,38.91,38.67,38.8,962400.0,32.6872,32.6872,32.4856,32.5948,962400.0
2013-05-16 10:30:00,38.8,38.88,38.77,38.82,783000.0,32.5948,32.662,32.5696,32.6116,783000.0
2013-05-16 11:00:00,38.82,38.89,38.81,38.84,322600.0,32.6116,32.6704,32.6032,32.6284,322600.0
2013-05-16 11:30:00,38.85,38.88,38.8,38.8,303200.0,32.6368,32.662,32.5948,32.5948,303200.0
2013-05-16 12:00:00,38.8,38.8,38.66,38.68,975800.0,32.5948,32.5948,32.4772,32.494,975800.0
2013-05-16 12:30:00,38.67,38.68,38.61,38.66,344400.0,32.4856,32.494,32.4352,32.4772,344400.0
2013-05-16 13:00:00,38.65,38.66,38.63,38.66,356000.0,32.4688,32.4772,32.452,32.4772,356000.0
2013-05-16 13:30:00,38.66,38.68,38.63,38.64,704800.0,32.4772,32.494,32.452,32.4604,704800.0
2013-05-16 14:00:00,38.64,38.73,38.63,38.7,624200.0,32.4604,32.536,32.452,32.5108,624200.0
2013-05-16 14:30:00,38.7,38.72,38.62,38.62,448600.0,32.5108,32.5276,32.4436,32.4436,448600.0
2013-05-16 15:00:00,38.62,38.65,38.52,38.55,1094800.0,32.4436,32.4688,32.3596,32.3848,1094800.0
2013-05-16 15:30:00,38.55,38.55,38.27,38.46,4040400.0,32.3848,32.3848,32.1496,32.3092,4040400.0
2013-05-17 09:30:00,38.47,38.69,38.46,38.66,1712400.0,32.3176,32.5024,32.3092,32.4772,1712400.0
2013-05-17 10:00:00,38.66,38.8,38.63,38.79,910200.0,32.4772,32.5948,32.452,32.5864,910200.0
2013-05-17 10:30:00,38.79,38.82,38.71,38.72,525200.0,32.5864,32.6116,32.5192,32.5276,525200.0
2013-05-17 11:00:00,38.72,38.78,38.69,38.73,443000.0,32.5276,32.578,32.5024,32.536,443000.0
2013-05-17 11:30:00,38.73,38.81,38.73,38.79,347200.0,32.536,32.6032,32.536,32.5864,347200.0
2013-05-17 12:00:00,38.79,38.85,38.74,38.85,661600.0,32.5864,32.6368,32.5444,32.6368,661600.0
2013-05-17 12:30:00,38.85,38.98,38.85,38.98,1295400.0,32.6368,32.746,32.6368,32.746,1295400.0
2013-05-17 13:00:00,38.97,38.99,38.92,38.95,591400.0,32.7376,32.7544,32.6956,32.7208,591400.0
2013-05-17 13:30:00,38.95,38.95,38.83,38.85,696400.0,32.7208,32.7208,32.62,32.6368,696400.0
2013-05-17 14:00:00,38.85,38.87,38.72,38.73,6189600.0,32.6368,32.6536,32.5276,32.536,6189600.0
2013-05-17 14:30:00,38.73,38.76,38.67,38.74,2766200.0,32.536,32.5612,32.4856,32.5444,2766200.0
2013-05-17 15:00:00,38.74,38.82,38.72,38.82,2536200.0,32.5444,32.6116,32.5276,32.6116,2536200.0
2013-05-17 15:30:00,38.81,38.9,38.81,38.87,6090800.0,32.6032,32.6788,32.6032,32.6536,6090800.0
2013-05-20 09:30:00,38.75,38.92,38.75,38.92,664800.0,32.5528,32.6956,32.5528,32.6956,664800.0
2013-05-20 10:00:00,38.92,38.94,38.87,38.88,360800.0,32.6956,32.7124,32.6536,32.662,360800.0
2013-05-20 10:30:00,38.88,38.99,38.88,38.99,432800.0,32.662,32.7544,32.662,32.7544,432800.0
2013-05-20 11:00:00,38.98,39.04,38.95,39.03,574600.0,32.746,32.7964,32.7208,32.788,574600.0
2013-05-20 11:30:00,39.03,39.14,39.03,39.14,295600.0,32.788,32.8804,32.788,32.8804,295600.0
2013-05-20 12:00:00,39.14,39.2,39.12,39.13,245800.0,32.8804,32.9308,32.8636,32.872,245800.0
2013-05-20 12:30:00,39.13,39.13,39.09,39.13,169000.0,32.872,32.872,32.8384,32.872,169000.0
2013-05-20 13:00:00,39.13,39.17,39.07,39.1,159600.0,32.872,32.9056,32.8216,32.8468,159600.0
2013-05-20 13:30:00,39.1,39.15,39.05,39.11,223200.0,32.8468,32.8888,32.8048,32.8552,223200.0
2013-05-20 14:00:00,39.12,39.14,39.04,39.13,274400.0,32.8636,32.8804,32.7964,32.872,274400.0
2013-05-20 14:30:00,39.13,39.16,39.09,39.11,232400.0,32.872,32.8972,32.8384,32.8552,232400.0
2013-05-20 15:00:00,39.11,39.16,39.09,39.12,277400.0,32.8552,32.8972,32.8384,32.8636,277400.0
2013-05-20 15:30:00,39.12,39.14,39.02,39.06,1280400.0,32.8636,32.8804,32.7796,32.8132,1280400.0
2013-05-21 09:30:00,39.18,39.33,39.15,39.29,520400.0,32.914,33.04,32.8888,33.0064,520400.0
2013-05-21 10:00:00,39.3,39.35,39.13,39.16,923000.0,33.0148,33.0568,32.872,32.8972,923000.0
2013-05-21 10:30:00,39.16,39.24,39.13,39.23,284800.0,32.8972,32.9644,32.872,32.956,284800.0
2013-05-21 11:00:00,39.22,39.26,39.17,39.19,402800.0,32.9476,32.9812,32.9056,32.9224,402800.0
2013-05-21 11:30:00,39.19,39.27,39.19,39.25,387000.0,32.9224,32.9896,32.9224,32.9728,387000.0
2013-05-21 12:00:00,39.25,39.33,39.25,39.31,113000.0,32.9728,33.04,32.9728,33.0232,113000.0
2013-05-21 12:30:00,39.32,39.33,39.27,39.31,77200.0,33.0316,33.04,32.9896,33.0232,77200.0
2013-05-21 13:00:00,39.31,39.43,39.31,39.41,230800.0,33.0232,33.1241,33.0232,33.1073,230800.0
2013-05-21 13:30:00,39.41,39.43,39.37,39.42,99600.0,33.1073,33.1241,33.0736,33.1157,99600.0
2013-05-21 14:00:00,39.42,39.48,39.41,39.41,222400.0,33.1157,33.1661,33.1073,33.1073,222400.0
2013-05-21 14:30:00,39.39,39.47,39.38,39.43,221600.0,33.0904,33.1577,33.082,33.1241,221600.0
2013-05-21 15:00:00,39.43,39.44,39.36,39.36,219400.0,33.1241,33.1325,33.0652,33.0652,219400.0
2013-05-21 15:30:00,39.36,39.42,39.31,39.35,544600.0,33.0652,33.1157,33.0232,33.0568,544600.0
2013-05-22 09:30:00,39.46,39.51,39.33,39.45,399600.0,33.1493,33.1913,33.04,33.1409,399600.0
2013-05-22 10:00:00,39.45,39.77,39.45,39.76,353200.0,33.1409,33.4097,33.1409,33.4013,353200.0
2013-05-22 10:30:00,39.76,39.76,39.52,39.52,626600.0,33.4013,33.4013,33.1997,33.1997,626600.0
2013-05-22 11:00:00,39.52,39.73,39.49,39.73,580000.0,33.1997,33.3761,33.1745,33.3761,580000.0
2013-05-22 11:30:00,39.74,39.78,39.7,39.73,431000.0,33.3845,33.4181,33.3509,33.3761,431000.0
2013-05-22 12:00:00,39.72,39.73,39.65,39.65,83600.0,33.3677,33.3761,33.3089,33.3089,83600.0
2013-05-22 12:30:00,39.65,39.72,39.6,39.72,167400.0,33.3089,33.3677,33.2669,33.3677,167400.0
2013-05-22 13:00:00,39.72,39.73,39.49,39.5,428400.0,33.3677,33.3761,33.1745,33.1829,428400.0
2013-05-22 13:30:00,39.49,39.49,39.29,39.38,869600.0,33.1745,33.1745,33.0064,33.082,869600.0
2013-05-22 14:00:00,39.4,39.45,39.1,39.13,623200.0,33.0988,33.1409,32.8468,32.872,623200.0
2013-05-22 14:30:00,39.13,39.17,38.96,39.03,1304000.0,32.872,32.9056,32.7292,32.788,1304000.0
2013-05-22 15:00:00,39.03,39.05,38.81,38.82,1338600.0,32.788,32.8048,32.6032,32.6116,1338600.0
2013-05-22 15:30:00,38.83,39.0,38.79,38.97,1022200.0,32.62,32.7628,32.5864,32.7376,1022200.0
2013-05-23 09:30:00,38.64,38.95,38.64,38.8,738600.0,32.4604,32.7208,32.4604,32.5948,738600.0
2013-05-23 10:00:00,38.81,39.1,38.75,39.04,1469400.0,32.6032,32.8468,32.5528,32.7964,1469400.0
2013-05-23 10:30:00,39.05,39.06,38.84,38.96,634400.0,32.8048,32.8132,32.6284,32.7292,634400.0
2013-05-23 11:00:00,38.96,39.13,38.95,39.08,451800.0,32.7292,32.872,32.7208,32.83,451800.0
2013-05-23 11:30:00,39.08,39.13,39.04,39.08,197000.0,32.83,32.872,32.7964,32.83,197000.0
2013-05-23 12:00:00,39.09,39.2,39.07,39.13,181000.0,32.8384,32.9308,32.8216,32.872,181000.0
2013-05-23 12:30:00,39.12,39.13,39.07,39.1,237800.0,32.8636,32.872,32.8216,32.8468,237800.0
2013-05-23 13:00:00,39.09,39.14,39.02,39.02,86200.0,32.8384,32.8804,32.7796,32.7796,86200.0
2013-05-23 13:30:00,39.02,39.17,39.02,39.17,115000.0,32.7796,32.9056,32.7796,32.9056,115000.0
2013-05-23 14:00:00,39.16,39.21,39.12,39.13,133000.0,32.8972,32.9392,32.8636,32.872,133000.0
2013-05-23 14:30:00,39.13,39.22,39.09,39.13,212400.0,32.872,32.9476,32.8384,32.872,212400.0
2013-05-23 15:00:00,39.13,39.18,39.07,39.12,570800.0,32.872,32.914,32.8216,32.8636,570800.0
2013-05-23 15:30:00,39.12,39.17,39.07,39.16,818000.0,32.8636,32.9056,32.8216,32.8972,818000.0
2013-05-24 09:30:00,38.77,38.77,38.62,38.65,2105200.0,32.5696,32.5696,32.4436,32.4688,2105200.0
2013-05-24 10:00:00,38.65,38.65,38.49,38.57,841400.0,32.4688,32.4688,32.3344,32.4016,841400.0
2013-05-24 10:30:00,38.57,38.66,38.54,38.64,580000.0,32.4016,32.4772,32.3764,32.4604,580000.0
2013-05-24 11:00:00,38.64,38.7,38.57,38.61,761200.0,32.4604,32.5108,32.4016,32.4352,761200.0
2013-05-24 11:30:00,38.6,38.77,38.57,38.71,481400.0,32.4268,32.5696,32.4016,32.5192,481400.0
2013-05-24 12:00:00,38.72,38.77,38.69,38.77,216000.0,32.5276,32.5696,32.5024,32.5696,216000.0
2013-05-24 12:30:00,38.77,38.79,38.7,38.75,176000.0,32.5696,32.5864,32.5108,32.5528,176000.0
2013-05-24 13:00:00,38.76,38.84,38.75,38.82,145400.0,32.5612,32.6284,32.5528,32.6116,145400.0
2013-05-24 13:30:00,38.82,38.84,38.77,38.8,74800.0,32.6116,32.6284,32.5696,32.5948,74800.0
2013-05-24 14:00:00,38.8,38.84,38.77,38.81,62800.0,32.5948,32.6284,32.5696,32.6032,62800.0
2013-05-24 14:30:00,38.81,38.83,38.77,38.81,101600.0,32.6032,32.62,32.5696,32.6032,101600.0
2013-05-24 15:00:00,38.81,38.83,38.75,38.77,327600.0,32.6032,32.62,32.5528,32.5696,327600.0
2013-05-24 15:30:00,38.77,38.81,38.71,38.8,537400.0,32.5696,32.6032,32.5192,32.5948,537400.0
2013-05-28 09:30:00,39.24,39.38,39.17,39.38,481000.0,32.9644,33.082,32.9056,33.082,481000.0
2013-05-28 10:00:00,39.38,39.44,39.34,39.39,490600.0,33.082,33.1325,33.0484,33.0904,490600.0
2013-05-28 10:30:00,39.4,39.4,39.27,39.3,236600.0,33.0988,33.0988,32.9896,33.0148,236600.0
2013-05-28 11:00:00,39.31,39.32,39.24,39.29,598600.0,33.0232,33.0316,32.9644,33.0064,598600.0
2013-05-28 11:30:00,39.28,39.3,39.15,39.16,523600.0,32.998,33.0148,32.8888,32.8972,523600.0
2013-05-28 12:00:00,39.16,39.23,39.16,39.21,410800.0,32.8972,32.956,32.8972,32.9392,410800.0
2013-05-28 12:30:00,39.21,39.24,39.16,39.23,293400.0,32.9392,32.9644,32.8972,32.956,293400.0
2013-05-28 13:00:00,39.23,39.26,39.18,39.2,234800.0,32.956,32.9812,32.914,32.9308,234800.0
2013-05-28 13:30:00,39.2,39.21,39.01,39.01,745800.0,32.9308,32.9392,32.7712,32.7712,745800.0
2013-05-28 14:00:00,39.01,39.01,38.9,38.94,510200.0,32.7712,32.7712,32.6788,32.7124,510200.0
2013-05-28 14:30:00,38.93,39.02,38.88,39.0,438800.0,32.704,32.7796,32.662,32.7628,438800.0
2013-05-28 15:00:00,39.0,39.06,38.97,39.01,452600.0,32.7628,32.8132,32.7376,32.7712,452600.0
2013-05-28 15:30:00,39.01,39.09,39.01,39.04,1000000.0,32.7712,32.8384,32.7712,32.7964,1000000.0
2013-05-29 09:30:00,38.88,38.98,38.74,38.87,747800.0,32.662,32.746,32.5444,32.6536,747800.0
2013-05-29 10:00:00,38.85,38.98,38.79,38.82,348600.0,32.6368,32.746,32.5864,32.6116,348600.0
2013-05-29 10:30:00,38.81,38.83,38.63,38.63,320400.0,32.6032,32.62,32.452,32.452,320400.0
2013-05-29 11:00:00,38.63,38.77,38.56,38.74,423000.0,32.452,32.5696,32.3932,32.5444,423000.0
2013-05-29 11:30:00,38.74,38.77,38.68,38.76,614000.0,32.5444,32.5696,32.494,32.5612,614000.0
2013-05-29 12:00:00,38.76,38.81,38.7,38.73,189800.0,32.5612,32.6032,32.5108,32.536,189800.0
2013-05-29 12:30:00,38.73,38.74,38.62,38.63,169200.0,32.536,32.5444,32.4436,32.452,169200.0
2013-05-29 13:00:00,38.63,38.69,38.6,38.68,259000.0,32.452,32.5024,32.4268,32.494,259000.0
2013-05-29 13:30:00,38.67,38.87,38.66,38.85,358200.0,32.4856,32.6536,32.4772,32.6368,358200.0
2013-05-29 14:00:00,38.85,38.89,38.77,38.78,123000.0,32.6368,32.6704,32.5696,32.578,123000.0
2013-05-29 14:30:00,38.77,38.85,38.77,38.77,156200.0,32.5696,32.6368,32.5696,32.5696,156200.0
2013-05-29 15:00:00,38.77,38.83,38.73,38.82,247600.0,32.5696,32.62,32.536,32.6116,247600.0
2013-05-29 15:30:00,38.82,38.85,38.74,38.76,744800.0,32.6116,32.6368,32.5444,32.5612,744800.0
2013-05-30 09:30:00,38.83,39.16,38.82,39.02,850600.0,32.62,32.8972,32.6116,32.7796,850600.0
2013-05-30 10:00:00,39.02,39.02,38.84,38.84,304400.0,32.7796,32.7796,32.6284,32.6284,304400.0
2013-05-30 10:30:00,38.85,38.95,38.85,38.94,356600.0,32.6368,32.7208,32.6368,32.7124,356600.0
2013-05-30 11:00:00,38.94,38.95,38.78,38.88,129000.0,32.7124,32.7208,32.578,32.662,129000.0
2013-05-30 11:30:00,38.88,38.95,38.88,38.95,263000.0,32.662,32.7208,32.662,32.7208,263000.0
2013-05-30 12:00:00,38.94,38.98,38.9,38.92,109000.0,32.7124,32.746,32.6788,32.6956,109000.0
2013-05-30 12:30:00,38.92,38.94,38.85,38.9,142600.0,32.6956,32.7124,32.6368,32.6788,142600.0
2013-05-30 13:00:00,38.91,38.93,38.84,38.92,79800.0,32.6872,32.704,32.6284,32.6956,79800.0
2013-05-30 13:30:00,38.92,38.95,38.88,38.92,111000.0,32.6956,32.7208,32.662,32.6956,111000.0
2013-05-30 14:00:00,38.93,38.99,38.92,38.99,222600.0,32.704,32.7544,32.6956,32.7544,222600.0
2013-05-30 14:30:00,38.99,39.02,38.94,39.0,245800.0,32.7544,32.7796,32.7124,32.7628,245800.0
2013-05-30 15:00:00,38.99,39.02,38.94,38.94,151800.0,32.7544,32.7796,32.7124,32.7124,151800.0
2013-05-30 15:30:00,38.94,38.95,38.87,38.88,595200.0,32.7124,32.7208,32.6536,32.662,595200.0
2013-05-31 09:30:00,38.84,39.1,38.79,39.1,577200.0,32.6284,32.8468,32.5864,32.8468,577200.0
2013-05-31 10:00:00,39.1,39.16,38.99,39.14,310600.0,32.8468,32.8972,32.7544,32.8804,310600.0
2013-05-31 10:30:00,39.15,39.19,39.12,39.17,413600.0,32.8888,32.9224,32.8636,32.9056,413600.0
2013-05-31 11:00:00,39.17,39.31,39.15,39.22,571400.0,32.9056,33.0232,32.8888,32.9476,571400.0
2013-05-31 11:30:00,39.22,39.29,39.21,39.21,125800.0,32.9476,33.0064,32.9392,32.9392,125800.0
2013-05-31 12:00:00,39.21,39.21,39.1,39.18,236200.0,32.9392,32.9392,32.8468,32.914,236200.0
2013-05-31 12:30:00,39.17,39.2,39.14,39.15,126600.0,32.9056,32.9308,32.8804,32.8888,126600.0
2013-05-31 13:00:00,39.15,39.23,39.15,39.2,168800.0,32.8888,32.956,32.8888,32.9308,168800.0
2013-05-31 13:30:00,39.19,39.2,39.13,39.16,142600.0,32.9224,32.9308,32.872,32.8972,142600.0
2013-05-31 14:00:00,39.16,39.16,39.06,39.09,251200.0,32.8972,32.8972,32.8132,32.8384,251200.0
2013-05-31 14:30:00,39.1,39.1,38.92,38.95,313600.0,32.8468,32.8468,32.6956,32.7208,313600.0
2013-05-31 15:00:00,38.95,39.07,38.93,39.01,354600.0,32.7208,32.8216,32.704,32.7712,354600.0
2013-05-31 15:30:00,39.01,39.01,38.8,38.8,1260400.0,32.7712,32.7712,32.5948,32.5948,1260400.0
2013-06-03 09:30:00,38.91,38.99,38.43,38.56,1282400.0,32.6872,32.7544,32.284,32.3932,1282400.0
2013-06-03 10:00:00,38.56,38.85,38.42,38.73,1097000.0,32.3932,32.6368,32.2756,32.536,1097000.0
2013-06-03 10:30:00,38.74,38.74,38.55,38.65,1278200.0,32.5444,32.5444,32.3848,32.4688,1278200.0
2013-06-03 11:00:00,38.66,38.67,38.41,38.43,802400.0,32.4772,32.4856,32.2672,32.284,802400.0
2013-06-03 11:30:00,38.43,38.51,38.36,38.49,623200.0,32.284,32.3512,32.2252,32.3344,623200.0
2013-06-03 12:00:00,38.5,38.6,38.47,38.54,318000.0,32.3428,32.4268,32.3176,32.3764,318000.0
2013-06-03 12:30:00,38.55,38.59,38.48,38.55,224200.0,32.3848,32.4184,32.326,32.3848,224200.0
2013-06-03 13:00:00,38.55,38.61,38.5,38.55,269600.0,32.3848,32.4352,32.3428,32.3848,269600.0
2013-06-03 13:30:00,38.55,38.61,38.49,38.6,526800.0,32.3848,32.4352,32.3344,32.4268,526800.0
2013-06-03 14:00:00,38.58,38.71,38.57,38.64,185400.0,32.41,32.5192,32.4016,32.4604,185400.0
2013-06-03 14:30:00,38.63,38.76,38.6,38.69,339200.0,32.452,32.5612,32.4268,32.5024,339200.0
2013-06-03 15:00:00,38.7,38.74,38.65,38.7,229000.0,32.5108,32.5444,32.4688,32.5108,229000.0
2013-06-03 15:30:00,38.69,38.87,38.67,38.87,799200.0,32.5024,32.6536,32.4856,32.6536,799200.0
2013-06-04 09:30:00,38.92,39.01,38.77,38.98,804000.0,32.6956,32.7712,32.5696,32.746,804000.0
2013-06-04 10:00:00,38.97,39.02,38.9,38.98,566000.0,32.7376,32.7796,32.6788,32.746,566000.0
2013-06-04 10:30:00,38.98,39.06,38.84,38.88,693400.0,32.746,32.8132,32.6284,32.662,693400.0
2013-06-04 11:00:00,38.87,38.94,38.79,38.91,415400.0,32.6536,32.7124,32.5864,32.6872,415400.0
2013-06-04 11:30:00,38.91,38.97,38.8,38.88,225000.0,32.6872,32.7376,32.5948,32.662,225000.0
2013-06-04 12:00:00,38.87,38.88,38.76,38.76,376200.0,32.6536,32.662,32.5612,32.5612,376200.0
2013-06-04 12:30:00,38.76,38.84,38.75,38.8,710400.0,32.5612,32.6284,32.5528,32.5948,710400.0
2013-06-04 13:00:00,38.79,38.84,38.6,38.62,291200.0,32.5864,32.6284,32.4268,32.4436,291200.0
2013-06-04 13:30:00,38.6,38.65,38.49,38.54,512400.0,32.4268,32.4688,32.3344,32.3764,512400.0
2013-06-04 14:00:00,38.54,38.54,38.38,38.52,847200.0,32.3764,32.3764,32.242,32.3596,847200.0
2013-06-04 14:30:00,38.52,38.71,38.52,38.65,371400.0,32.3596,32.5192,32.3596,32.4688,371400.0
2013-06-04 15:00:00,38.64,38.71,38.57,38.63,439400.0,32.4604,32.5192,32.4016,32.452,439400.0
2013-06-04 15:30:00,38.63,38.82,38.63,38.72,2307800.0,32.452,32.6116,32.452,32.5276,2307800.0
2013-06-05 09:30:00,38.55,38.86,38.55,38.75,1417800.0,32.3848,32.6452,32.3848,32.5528,1417800.0
2013-06-05 10:00:00,38.74,38.85,38.62,38.76,875400.0,32.5444,32.6368,32.4436,32.5612,875400.0
2013-06-05 10:30:00,38.74,38.79,38.58,38.65,1179200.0,32.5444,32.5864,32.41,32.4688,1179200.0
2013-06-05 11:00:00,38.63,38.7,38.57,38.64,1828000.0,32.452,32.5108,32.4016,32.4604,1828000.0
2013-06-05 11:30:00,38.65,38.72,38.6,38.62,987000.0,32.4688,32.5276,32.4268,32.4436,987000.0
2013-06-05 12:00:00,38.63,38.65,38.45,38.48,562400.0,32.452,32.4688,32.3008,32.326,562400.0
2013-06-05 12:30:00,38.48,38.48,38.28,38.35,500400.0,32.326,32.326,32.158,32.2168,500400.0
2013-06-05 13:00:00,38.35,38.52,38.31,38.49,367000.0,32.2168,32.3596,32.1832,32.3344,367000.0
2013-06-05 13:30:00,38.51,38.58,38.44,38.46,189000.0,32.3512,32.41,32.2924,32.3092,189000.0
2013-06-05 14:00:00,38.46,38.49,38.27,38.28,333400.0,32.3092,32.3344,32.1496,32.158,333400.0
2013-06-05 14:30:00,38.29,38.47,38.23,38.38,807800.0,32.1664,32.3176,32.116,32.242,807800.0
2013-06-05 15:00:00,38.38,38.41,38.27,38.38,503000.0,32.242,32.2672,32.1496,32.242,503000.0
2013-06-05 15:30:00,38.38,38.43,38.27,38.29,1622200.0,32.242,32.284,32.1496,32.1664,1622200.0
2013-06-06 09:30:00,38.33,38.41,38.15,38.33,1290800.0,32.2,32.2672,32.0488,32.2,1290800.0
2013-06-06 10:00:00,38.34,38.38,38.17,38.27,729400.0,32.2084,32.242,32.0656,32.1496,729400.0
2013-06-06 10:30:00,38.27,38.34,38.19,38.31,291000.0,32.1496,32.2084,32.0824,32.1832,291000.0
2013-06-06 11:00:00,38.3,38.33,38.25,38.31,110200.0,32.1748,32.2,32.1328,32.1832,110200.0
2013-06-06 11:30:00,38.31,38.4,38.21,38.24,304200.0,32.1832,32.2588,32.0992,32.1244,304200.0
2013-06-06 12:00:00,38.23,38.24,37.94,38.02,494600.0,32.116,32.1244,31.8723,31.9395,494600.0
2013-06-06 12:30:00,38.03,38.14,38.01,38.11,306200.0,31.948,32.0404,31.9311,32.0152,306200.0
2013-06-06 13:00:00,38.12,38.3,38.1,38.2,858000.0,32.0236,32.1748,32.0068,32.0908,858000.0
2013-06-06 13:30:00,38.2,38.3,38.19,38.27,245000.0,32.0908,32.1748,32.0824,32.1496,245000.0
2013-06-06 14:00:00,38.27,38.34,38.19,38.34,246800.0,32.1496,32.2084,32.0824,32.2084,246800.0
2013-06-06 14:30:00,38.34,38.41,38.28,38.35,578800.0,32.2084,32.2672,32.158,32.2168,578800.0
2013-06-06 15:00:00,38.35,38.41,38.32,38.39,286000.0,32.2168,32.2672,32.1916,32.2504,286000.0
2013-06-06 15:30:00,38.39,38.55,38.39,38.55,741000.0,32.2504,32.3848,32.2504,32.3848,741000.0
2013-06-07 09:30:00,38.85,38.97,38.81,38.97,886000.0,32.6368,32.7376,32.6032,32.7376,886000.0
2013-06-07 10:00:00,38.97,39.15,38.95,39.02,848000.0,32.7376,32.8888,32.7208,32.7796,848000.0
2013-06-07 10:30:00,39.04,39.13,38.99,39.0,393800.0,32.7964,32.872,32.7544,32.7628,393800.0
2013-06-07 11:00:00,39.0,39.14,38.99,39.13,350200.0,32.7628,32.8804,32.7544,32.872,350200.0
2013-06-07 11:30:00,39.13,39.15,39.05,39.06,223400.0,32.872,32.8888,32.8048,32.8132,223400.0
2013-06-07 12:00:00,39.07,39.07,39.02,39.07,147800.0,32.8216,32.8216,32.7796,32.8216,147800.0
2013-06-07 12:30:00,39.07,39.07,38.98,39.02,141200.0,32.8216,32.8216,32.746,32.7796,141200.0
2013-06-07 13:00:00,39.02,39.08,39.02,39.04,61400.0,32.7796,32.83,32.7796,32.7964,61400.0
2013-06-07 13:30:00,39.05,39.07,38.99,38.99,91800.0,32.8048,32.8216,32.7544,32.7544,91800.0
2013-06-07 14:00:00,38.99,39.03,38.92,38.98,137400.0,32.7544,32.788,32.6956,32.746,137400.0
2013-06-07 14:30:00,38.98,39.07,38.95,39.06,398200.0,32.746,32.8216,32.7208,32.8132,398200.0
2013-06-07 15:00:00,39.05,39.13,39.04,39.09,303600.0,32.8048,32.872,32.7964,32.8384,303600.0
2013-06-07 15:30:00,39.09,39.23,39.08,39.18,1898200.0,32.8384,32.956,32.83,32.914,1898200.0
2013-06-10 09:30:00,39.3,39.37,39.12,39.22,559200.0,33.0148,33.0736,32.8636,32.9476,559200.0
2013-06-10 10:00:00,39.22,39.33,39.13,39.32,431200.0,32.9476,33.04,32.872,33.0316,431200.0
2013-06-10 10:30:00,39.32,39.4,39.29,39.34,298600.0,33.0316,33.0988,33.0064,33.0484,298600.0
2013-06-10 11:00:00,39.35,39.4,39.34,39.35,257200.0,33.0568,33.0988,33.0484,33.0568,257200.0
2013-06-10 11:30:00,39.34,39.41,39.32,39.34,174400.0,33.0484,33.1073,33.0316,33.0484,174400.0
2013-06-10 12:00:00,39.34,39.41,39.34,39.38,160400.0,33.0484,33.1073,33.0484,33.082,160400.0
2013-06-10 12:30:00,39.38,39.38,39.27,39.31,183200.0,33.082,33.082,32.9896,33.0232,183200.0
2013-06-10 13:00:00,39.31,39.34,39.29,39.32,109600.0,33.0232,33.0484,33.0064,33.0316,109600.0
2013-06-10 13:30:00,39.33,39.35,39.27,39.31,287400.0,33.04,33.0568,32.9896,33.0232,287400.0
2013-06-10 14:00:00,39.31,39.31,39.2,39.26,188200.0,33.0232,33.0232,32.9308,32.9812,188200.0
2013-06-10 14:30:00,39.27,39.33,39.23,39.32,222400.0,32.9896,33.04,32.956,33.0316,222400.0
2013-06-10 15:00:00,39.32,39.32,39.24,39.28,162000.0,33.0316,33.0316,32.9644,32.998,162000.0
2013-06-10 15:30:00,39.28,39.31,39.21,39.27,1263200.0,32.998,33.0232,32.9392,32.9896,1263200.0
2013-06-11 09:30:00,38.97,39.06,38.55,38.91,1831200.0,32.7376,32.8132,32.3848,32.6872,1831200.0
2013-06-11 10:00:00,38.92,39.01,38.82,39.0,561000.0,32.6956,32.7712,32.6116,32.7628,561000.0
2013-06-11 10:30:00,39.01,39.12,38.98,39.07,384400.0,32.7712,32.8636,32.746,32.8216,384400.0
2013-06-11 11:00:00,39.07,39.19,39.0,39.18,647800.0,32.8216,32.9224,32.7628,32.914,647800.0
2013-06-11 11:30:00,39.19,39.22,39.1,39.13,397600.0,32.9224,32.9476,32.8468,32.872,397600.0
2013-06-11 12:00:00,39.14,39.18,39.05,39.08,93800.0,32.8804,32.914,32.8048,32.83,93800.0
2013-06-11 12:30:00,39.07,39.13,39.05,39.12,151800.0,32.8216,32.872,32.8048,32.8636,151800.0
2013-06-11 13:00:00,39.11,39.16,39.01,39.02,250200.0,32.8552,32.8972,32.7712,32.7796,250200.0
2013-06-11 13:30:00,39.01,39.02,38.92,38.92,151200.0,32.7712,32.7796,32.6956,32.6956,151200.0
2013-06-11 14:00:00,38.9,38.99,38.87,38.98,215800.0,32.6788,32.7544,32.6536,32.746,215800.0
2013-06-11 14:30:00,38.99,39.0,38.9,38.99,197800.0,32.7544,32.7628,32.6788,32.7544,197800.0
2013-06-11 15:00:00,39.01,39.06,38.97,38.99,306600.0,32.7712,32.8132,32.7376,32.7544,306600.0
2013-06-11 15:30:00,38.99,39.01,38.85,38.85,1075600.0,32.7544,32.7712,32.6368,32.6368,1075600.0
2013-06-12 09:30:00,39.17,39.2,38.99,39.05,458800.0,32.9056,32.9308,32.7544,32.8048,458800.0
2013-06-12 10:00:00,39.05,39.06,38.86,38.99,693800.0,32.8048,32.8132,32.6452,32.7544,693800.0
2013-06-12 10:30:00,38.99,39.02,38.79,38.83,462600.0,32.7544,32.7796,32.5864,32.62,462600.0
2013-06-12 11:00:00,38.83,38.88,38.77,38.82,595400.0,32.62,32.662,32.5696,32.6116,595400.0
2013-06-12 11:30:00,38.81,38.85,38.65,38.68,323800.0,32.6032,32.6368,32.4688,32.494,323800.0
2013-06-12 12:00:00,38.69,38.76,38.63,38.68,386400.0,32.5024,32.5612,32.452,32.494,386400.0
2013-06-12 12:30:00,38.69,38.69,38.57,38.65,915800.0,32.5024,32.5024,32.4016,32.4688,915800.0
2013-06-12 13:00:00,38.66,38.74,38.62,38.68,841000.0,32.4772,32.5444,32.4436,32.494,841000.0
2013-06-12 13:30:00,38.69,38.78,38.63,38.74,322800.0,32.5024,32.578,32.452,32.5444,322800.0
2013-06-12 14:00:00,38.73,38.73,38.59,38.64,233600.0,32.536,32.536,32.4184,32.4604,233600.0
2013-06-12 14:30:00,38.63,38.66,38.51,38.52,680200.0,32.452,32.4772,32.3512,32.3596,680200.0
2013-06-12 15:00:00,38.52,38.54,38.39,38.42,1348800.0,32.3596,32.3764,32.2504,32.2756,1348800.0
2013-06-12 15:30:00,38.41,38.44,38.35,38.38,1872800.0,32.2672,32.2924,32.2168,32.242,1872800.0
2013-06-13 09:30:00,38.51,38.64,38.47,38.63,580600.0,32.3512,32.4604,32.3176,32.452,580600.0
2013-06-13 10:00:00,38.63,38.66,38.43,38.51,532800.0,32.452,32.4772,32.284,32.3512,532800.0
2013-06-13 10:30:00,38.51,38.63,38.51,38.57,421200.0,32.3512,32.452,32.3512,32.4016,421200.0
2013-06-13 11:00:00,38.57,38.63,38.53,38.58,265200.0,32.4016,32.452,32.368,32.41,265200.0
2013-06-13 11:30:00,38.58,38.63,38.55,38.62,196400.0,32.41,32.452,32.3848,32.4436,196400.0
2013-06-13 12:00:00,38.62,38.65,38.57,38.63,213800.0,32.4436,32.4688,32.4016,32.452,213800.0
2013-06-13 12:30:00,38.63,38.77,38.62,38.77,319000.0,32.452,32.5696,32.4436,32.5696,319000.0
2013-06-13 13:00:00,38.77,38.78,38.72,38.77,159600.0,32.5696,32.578,32.5276,32.5696,159600.0
2013-06-13 13:30:00,38.77,38.79,38.73,38.79,145800.0,32.5696,32.5864,32.536,32.5864,145800.0
2013-06-13 14:00:00,38.8,38.94,38.8,38.89,243800.0,32.5948,32.7124,32.5948,32.6704,243800.0
2013-06-13 14:30:00,38.89,38.92,38.84,38.88,161600.0,32.6704,32.6956,32.6284,32.662,161600.0
2013-06-13 15:00:00,38.88,38.96,38.88,38.94,232600.0,32.662,32.7292,32.662,32.7124,232600.0
2013-06-13 15:30:00,38.94,39.08,38.92,39.05,1644000.0,32.7124,32.83,32.6956,32.8048,1644000.0
2013-06-14 09:30:00,38.98,39.26,38.98,39.25,757600.0,32.746,32.9812,32.746,32.9728,757600.0
2013-06-14 10:00:00,39.25,39.27,39.1,39.12,1015200.0,32.9728,32.9896,32.8468,32.8636,1015200.0
2013-06-14 10:30:00,39.13,39.15,38.93,38.97,432800.0,32.872,32.8888,32.704,32.7376,432800.0
2013-06-14 11:00:00,38.97,39.01,38.91,38.99,483800.0,32.7376,32.7712,32.6872,32.7544,483800.0
2013-06-14 11:30:00,38.99,39.06,38.91,39.02,394400.0,32.7544,32.8132,32.6872,32.7796,394400.0
2013-06-14 12:00:00,39.02,39.05,38.92,38.97,486600.0,32.7796,32.8048,32.6956,32.7376,486600.0
2013-06-14 12:30:00,38.98,38.99,38.88,38.92,556200.0,32.746,32.7544,32.662,32.6956,556200.0
2013-06-14 13:00:00,38.92,38.92,38.74,38.76,359000.0,32.6956,32.6956,32.5444,32.5612,359000.0
2013-06-14 13:30:00,38.76,38.8,38.73,38.75,524400.0,32.5612,32.5948,32.536,32.5528,524400.0
2013-06-14 14:00:00,38.75,38.88,38.72,38.85,528200.0,32.5528,32.662,32.5276,32.6368,528200.0
2013-06-14 14:30:00,38.86,38.88,38.79,38.81,300800.0,32.6452,32.662,32.5864,32.6032,300800.0
2013-06-14 15:00:00,38.81,38.92,38.8,38.85,530200.0,32.6032,32.6956,32.5948,32.6368,530200.0
2013-06-14 15:30:00,38.85,38.9,38.79,38.8,1471200.0,32.6368,32.6788,32.5864,32.5948,1471200.0
2013-06-17 09:30:00,38.98,39.23,38.98,39.15,832800.0,32.746,32.956,32.746,32.8888,832800.0
2013-06-17 10:00:00,39.17,39.22,39.09,39.13,530400.0,32.9056,32.9476,32.8384,32.872,530400.0
2013-06-17 10:30:00,39.14,39.14,38.99,39.09,599000.0,32.8804,32.8804,32.7544,32.8384,599000.0
2013-06-17 11:00:00,39.09,39.13,39.03,39.06,230000.0,32.8384,32.872,32.788,32.8132,230000.0
2013-06-17 11:30:00,39.05,39.07,39.01,39.04,149400.0,32.8048,32.8216,32.7712,32.7964,149400.0
2013-06-17 12:00:00,39.04,39.07,39.02,39.04,77600.0,32.7964,32.8216,32.7796,32.7964,77600.0
2013-06-17 12:30:00,39.04,39.13,39.02,39.11,135000.0,32.7964,32.872,32.7796,32.8552,135000.0
2013-06-17 13:00:00,39.12,39.12,39.04,39.09,80400.0,32.8636,32.8636,32.7964,32.8384,80400.0
2013-06-17 13:30:00,39.08,39.13,39.08,39.09,146200.0,32.83,32.872,32.83,32.8384,146200.0
2013-06-17 14:00:00,39.09,39.11,38.91,38.95,743000.0,32.8384,32.8552,32.6872,32.7208,743000.0
2013-06-17 14:30:00,38.95,38.98,38.79,38.85,683000.0,32.7208,32.746,32.5864,32.6368,683000.0
2013-06-17 15:00:00,38.84,38.92,38.82,38.91,540000.0,32.6284,32.6956,32.6116,32.6872,540000.0
2013-06-17 15:30:00,38.91,39.06,38.91,39.02,1167400.0,32.6872,32.8132,32.6872,32.7796,1167400.0
2013-06-18 09:30:00,38.96,39.22,38.96,39.04,519600.0,32.7292,32.9476,32.7292,32.7964,519600.0
2013-06-18 10:00:00,39.03,39.1,39.02,39.03,349600.0,32.788,32.8468,32.7796,32.788,349600.0
2013-06-18 10:30:00,39.04,39.17,39.04,39.15,258600.0,32.7964,32.9056,32.7964,32.8888,258600.0
2013-06-18 11:00:00,39.15,39.18,39.12,39.18,499400.0,32.8888,32.914,32.8636,32.914,499400.0
2013-06-18 11:30:00,39.18,39.22,39.13,39.14,231000.0,32.914,32.9476,32.872,32.8804,231000.0
2013-06-18 12:00:00,39.15,39.19,39.1,39.18,382600.0,32.8888,32.9224,32.8468,32.914,382600.0
2013-06-18 12:30:00,39.18,39.3,39.18,39.28,349600.0,32.914,33.0148,32.914,32.998,349600.0
2013-06-18 13:00:00,39.29,39.3,39.22,39.23,191200.0,33.0064,33.0148,32.9476,32.956,191200.0
2013-06-18 13:30:00,39.23,39.31,39.2,39.31,178800.0,32.956,33.0232,32.9308,33.0232,178800.0
2013-06-18 14:00:00,39.31,39.34,39.27,39.34,251800.0,33.0232,33.0484,32.9896,33.0484,251800.0
2013-06-18 14:30:00,39.34,39.38,39.31,39.37,221400.0,33.0484,33.082,33.0232,33.0736,221400.0
2013-06-18 15:00:00,39.37,39.37,39.31,39.37,287600.0,33.0736,33.0736,33.0232,33.0736,287600.0
2013-06-18 15:30:00,39.38,39.4,39.35,39.39,1242200.0,33.082,33.0988,33.0568,33.0904,1242200.0
2013-06-19 09:30:00,39.45,39.45,39.27,39.35,296000.0,33.1409,33.1409,32.9896,33.0568,296000.0
2013-06-19 10:00:00,39.35,39.4,39.3,39.4,683600.0,33.0568,33.0988,33.0148,33.0988,683600.0
2013-06-19 10:30:00,39.4,39.43,39.31,39.33,444400.0,33.0988,33.1241,33.0232,33.04,444400.0
2013-06-19 11:00:00,39.34,39.42,39.31,39.4,204400.0,33.0484,33.1157,33.0232,33.0988,204400.0
2013-06-19 11:30:00,39.39,39.4,39.3,39.3,150000.0,33.0904,33.0988,33.0148,33.0148,150000.0
2013-06-19 12:00:00,39.3,39.34,39.3,39.32,141600.0,33.0148,33.0484,33.0148,33.0316,141600.0
2013-06-19 12:30:00,39.31,39.31,39.27,39.27,71600.0,33.0232,33.0232,32.9896,32.9896,71600.0
2013-06-19 13:00:00,39.27,39.29,39.26,39.27,72200.0,32.9896,33.0064,32.9812,32.9896,72200.0
2013-06-19 13:30:00,39.27,39.27,39.21,39.26,551800.0,32.9896,32.9896,32.9392,32.9812,551800.0
2013-06-19 14:00:00,39.26,39.41,39.12,39.27,687800.0,32.9812,33.1073,32.8636,32.9896,687800.0
2013-06-19 14:30:00,39.28,39.34,38.97,38.98,871200.0,32.998,33.0484,32.7376,32.746,871200.0
2013-06-19 15:00:00,38.98,39.17,38.95,39.16,903200.0,32.746,32.9056,32.7208,32.8972,903200.0
2013-06-19 15:30:00,39.16,39.19,38.93,38.93,1082400.0,32.8972,32.9224,32.704,32.704,1082400.0
2013-06-20 09:30:00,38.46,38.58,38.29,38.4,902600.0,32.3092,32.41,32.1664,32.2588,902600.0
2013-06-20 10:00:00,38.41,38.46,38.24,38.31,910600.0,32.2672,32.3092,32.1244,32.1832,910600.0
2013-06-20 10:30:00,38.3,38.34,38.16,38.31,543200.0,32.1748,32.2084,32.0572,32.1832,543200.0
2013-06-20 11:00:00,38.29,38.31,38.17,38.2,286400.0,32.1664,32.1832,32.0656,32.0908,286400.0
2013-06-20 11:30:00,38.2,38.24,38.12,38.19,560400.0,32.0908,32.1244,32.0236,32.0824,560400.0
2013-06-20 12:00:00,38.19,38.24,38.18,38.21,166000.0,32.0824,32.1244,32.074,32.0992,166000.0
2013-06-20 12:30:00,38.21,38.27,38.12,38.14,493200.0,32.0992,32.1496,32.0236,32.0404,493200.0
2013-06-20 13:00:00,38.13,38.21,38.13,38.18,617200.0,32.032,32.0992,32.032,32.074,617200.0
2013-06-20 13:30:00,38.18,38.24,38.16,38.24,505800.0,32.074,32.1244,32.0572,32.1244,505800.0
2013-06-20 14:00:00,38.24,38.26,37.99,37.99,494600.0,32.1244,32.1412,31.9143,31.9143,494600.0
2013-06-20 14:30:00,38.0,38.06,37.94,37.95,405400.0,31.9227,31.9732,31.8723,31.8807,405400.0
2013-06-20 15:00:00,37.95,38.02,37.88,37.92,1362800.0,31.8807,31.9395,31.8219,31.8555,1362800.0
2013-06-20 15:30:00,37.91,37.99,37.83,37.94,2107400.0,31.8471,31.9143,31.7799,31.8723,2107400.0
2013-06-21 09:30:00,37.99,38.12,37.9,37.91,1456000.0,32.0076,32.1171,31.9317,31.9402,1456000.0
2013-06-21 10:00:00,37.91,38.01,37.83,37.83,1180000.0,31.9402,32.0244,31.8728,31.8728,1180000.0
2013-06-21 10:30:00,37.83,37.83,37.61,37.72,891400.0,31.8728,31.8728,31.6874,31.7801,891400.0
2013-06-21 11:00:00,37.72,37.74,37.51,37.51,658200.0,31.7801,31.7969,31.6032,31.6032,658200.0
2013-06-21 11:30:00,37.49,37.52,37.4,37.49,976200.0,31.5863,31.6116,31.5105,31.5863,976200.0
2013-06-21 12:00:00,37.49,37.6,37.49,37.53,1748600.0,31.5863,31.679,31.5863,31.62,1748600.0
2013-06-21 12:30:00,37.54,37.74,37.48,37.74,703000.0,31.6284,31.7969,31.5779,31.7969,703000.0
2013-06-21 13:00:00,37.74,37.88,37.7,37.76,742400.0,31.7969,31.9149,31.7632,31.8138,742400.0
2013-06-21 13:30:00,37.76,37.81,37.64,37.66,480400.0,31.8138,31.8559,31.7127,31.7295,480400.0
2013-06-21 14:00:00,37.64,37.74,37.57,37.74,342200.0,31.7127,31.7969,31.6537,31.7969,342200.0
2013-06-21 14:30:00,37.73,37.77,37.66,37.71,1132000.0,31.7885,31.8222,31.7295,31.7717,1132000.0
2013-06-21 15:00:00,37.71,37.83,37.69,37.83,1371800.0,31.7717,31.8728,31.7548,31.8728,1371800.0
2013-06-21 15:30:00,37.83,37.83,37.67,37.74,3455600.0,31.8728,31.8728,31.738,31.7969,3455600.0
2013-06-24 09:30:00,37.39,37.45,37.07,37.13,1253400.0,31.5021,31.5526,31.2324,31.283,1253400.0
2013-06-24 10:00:00,37.12,37.23,37.02,37.1,1324800.0,31.2746,31.3673,31.1903,31.2577,1324800.0
2013-06-24 10:30:00,37.1,37.24,37.05,37.19,781000.0,31.2577,31.3757,31.2156,31.3336,781000.0
2013-06-24 11:00:00,37.16,37.21,36.94,36.94,509600.0,31.3083,31.3504,31.1229,31.1229,509600.0
2013-06-24 11:30:00,36.95,37.06,36.94,37.06,300200.0,31.1313,31.224,31.1229,31.224,300200.0
2013-06-24 12:00:00,37.06,37.09,36.93,36.99,749200.0,31.224,31.2493,31.1145,31.165,749200.0
2013-06-24 12:30:00,37.0,37.08,36.97,37.07,397200.0,31.1735,31.2409,31.1482,31.2324,397200.0
2013-06-24 13:00:00,37.06,37.22,37.02,37.21,142800.0,31.224,31.3588,31.1903,31.3504,142800.0
2013-06-24 13:30:00,37.21,37.32,37.2,37.32,240000.0,31.3504,31.4431,31.342,31.4431,240000.0
2013-06-24 14:00:00,37.32,37.54,37.28,37.53,564200.0,31.4431,31.6284,31.4094,31.62,564200.0
2013-06-24 14:30:00,37.52,37.63,37.49,37.51,890400.0,31.6116,31.7043,31.5863,31.6032,890400.0
2013-06-24 15:00:00,37.49,37.55,37.38,37.39,662800.0,31.5863,31.6369,31.4936,31.5021,662800.0
2013-06-24 15:30:00,37.38,37.49,37.29,37.3,1467200.0,31.4936,31.5863,31.4178,31.4262,1467200.0
2013-06-25 09:30:00,37.56,37.68,37.4,37.47,927600.0,31.6453,31.7464,31.5105,31.5695,927600.0
2013-06-25 10:00:00,37.46,37.56,37.35,37.52,257200.0,31.561,31.6453,31.4684,31.6116,257200.0
2013-06-25 10:30:00,37.52,37.6,37.47,37.59,303600.0,31.6116,31.679,31.5695,31.6706,303600.0
2013-06-25 11:00:00,37.59,37.64,37.54,37.57,135000.0,31.6706,31.7127,31.6284,31.6537,135000.0
2013-06-25 11:30:00,37.57,37.69,37.56,37.68,104000.0,31.6537,31.7548,31.6453,31.7464,104000.0
2013-06-25 12:00:00,37.67,37.67,37.57,37.59,84800.0,31.738,31.738,31.6537,31.6706,84800.0
2013-06-25 12:30:00,37.6,37.68,37.6,37.63,155600.0,31.679,31.7464,31.679,31.7043,155600.0
2013-06-25 13:00:00,37.63,37.67,37.52,37.56,62600.0,31.7043,31.738,31.6116,31.6453,62600.0
2013-06-25 13:30:00,37.56,37.64,37.53,37.58,48200.0,31.6453,31.7127,31.62,31.6621,48200.0
2013-06-25 14:00:00,37.57,37.66,37.57,37.62,50400.0,31.6537,31.7295,31.6537,31.6958,50400.0
2013-06-25 14:30:00,37.62,37.68,37.59,37.66,74600.0,31.6958,31.7464,31.6706,31.7295,74600.0
2013-06-25 15:00:00,37.66,37.73,37.66,37.72,137400.0,31.7295,31.7885,31.7295,31.7801,137400.0
2013-06-25 15:30:00,37.73,37.77,37.65,37.66,726400.0,31.7885,31.8222,31.7211,31.7295,726400.0
2013-06-26 09:30:00,38.04,38.14,37.87,38.07,662600.0,32.0497,32.134,31.9065,32.075,662600.0
2013-06-26 10:00:00,38.08,38.09,37.85,37.91,802000.0,32.0834,32.0918,31.8896,31.9402,802000.0
2013-06-26 10:30:00,37.91,37.92,37.79,37.82,452600.0,31.9402,31.9486,31.8391,31.8643,452600.0
2013-06-26 11:00:00,37.82,37.84,37.74,37.8,381400.0,31.8643,31.8812,31.7969,31.8475,381400.0
2013-06-26 11:30:00,37.8,37.84,37.73,37.73,383200.0,31.8475,31.8812,31.7885,31.7885,383200.0
2013-06-26 12:00:00,37.73,37.85,37.73,37.85,114600.0,31.7885,31.8896,31.7885,31.8896,114600.0
2013-06-26 12:30:00,37.85,37.86,37.77,37.8,122800.0,31.8896,31.898,31.8222,31.8475,122800.0
2013-06-26 13:00:00,37.8,37.9,37.78,37.89,130200.0,31.8475,31.9317,31.8306,31.9233,130200.0
2013-06-26 13:30:00,37.89,37.92,37.84,37.86,290600.0,31.9233,31.9486,31.8812,31.898,290600.0
2013-06-26 14:00:00,37.87,37.95,37.82,37.95,213400.0,31.9065,31.9739,31.8643,31.9739,213400.0
2013-06-26 14:30:00,37.95,37.96,37.91,37.94,292600.0,31.9739,31.9823,31.9402,31.9654,292600.0
2013-06-26 15:00:00,37.94,38.01,37.94,38.0,267200.0,31.9654,32.0244,31.9654,32.016,267200.0
2013-06-26 15:30:00,38.0,38.01,37.92,37.92,523200.0,32.016,32.0244,31.9486,31.9486,523200.0
2013-06-27 09:30:00,38.17,38.31,38.1,38.24,423600.0,32.1592,32.2772,32.1003,32.2182,423600.0
2013-06-27 10:00:00,38.24,38.3,38.16,38.29,205200.0,32.2182,32.2688,32.1508,32.2603,205200.0
2013-06-27 10:30:00,38.31,38.37,38.27,38.27,152600.0,32.2772,32.3277,32.2435,32.2435,152600.0
2013-06-27 11:00:00,38.29,38.33,38.23,38.24,108600.0,32.2603,32.294,32.2098,32.2182,108600.0
2013-06-27 11:30:00,38.24,38.3,38.24,38.27,112800.0,32.2182,32.2688,32.2182,32.2435,112800.0
2013-06-27 12:00:00,38.27,38.32,38.24,38.27,132800.0,32.2435,32.2856,32.2182,32.2435,132800.0
2013-06-27 12:30:00,38.27,38.32,38.24,38.3,156800.0,32.2435,32.2856,32.2182,32.2688,156800.0
2013-06-27 13:00:00,38.31,38.36,38.3,38.32,86800.0,32.2772,32.3193,32.2688,32.2856,86800.0
2013-06-27 13:30:00,38.33,38.39,38.32,38.32,168400.0,32.294,32.3446,32.2856,32.2856,168400.0
2013-06-27 14:00:00,38.32,38.32,38.21,38.31,95000.0,32.2856,32.2856,32.1929,32.2772,95000.0
2013-06-27 14:30:00,38.31,38.34,38.23,38.27,86400.0,32.2772,32.3025,32.2098,32.2435,86400.0
2013-06-27 15:00:00,38.28,38.34,38.25,38.34,237800.0,32.2519,32.3025,32.2266,32.3025,237800.0
2013-06-27 15:30:00,38.33,38.34,38.28,38.3,1358600.0,32.294,32.3025,32.2519,32.2688,1358600.0
2013-06-28 09:30:00,38.26,38.38,38.17,38.3,968600.0,32.2351,32.3362,32.1592,32.2688,968600.0
2013-06-28 10:00:00,38.32,38.4,38.25,38.38,510800.0,32.2856,32.353,32.2266,32.3362,510800.0
2013-06-28 10:30:00,38.39,38.48,38.36,38.46,404600.0,32.3446,32.4204,32.3193,32.4036,404600.0
2013-06-28 11:00:00,38.46,38.52,38.44,38.46,325800.0,32.4036,32.4541,32.3867,32.4036,325800.0
2013-06-28 11:30:00,38.45,38.49,38.42,38.44,134800.0,32.3951,32.4288,32.3699,32.3867,134800.0
2013-06-28 12:00:00,38.44,38.44,38.35,38.41,181000.0,32.3867,32.3867,32.3109,32.3614,181000.0
2013-06-28 12:30:00,38.41,38.42,38.37,38.4,200600.0,32.3614,32.3699,32.3277,32.353,200600.0
2013-06-28 13:00:00,38.4,38.47,38.38,38.45,78200.0,32.353,32.412,32.3362,32.3951,78200.0
2013-06-28 13:30:00,38.44,38.47,38.41,38.45,142000.0,32.3867,32.412,32.3614,32.3951,142000.0
2013-06-28 14:00:00,38.46,38.48,38.43,38.46,185200.0,32.4036,32.4204,32.3783,32.4036,185200.0
2013-06-28 14:30:00,38.46,38.47,38.43,38.46,211400.0,32.4036,32.412,32.3783,32.4036,211400.0
2013-06-28 15:00:00,38.47,38.48,38.4,38.48,321400.0,32.412,32.4204,32.353,32.4204,321400.0
2013-06-28 15:30:00,38.48,38.51,38.29,38.29,1014800.0,32.4204,32.4457,32.2603,32.2603,1014800.0
2013-07-01 09:30:00,38.53,38.77,38.52,38.74,325000.0,32.4625,32.6647,32.4541,32.6395,325000.0
2013-07-01 10:00:00,38.73,38.87,38.72,38.83,429400.0,32.631,32.749,32.6226,32.7153,429400.0
2013-07-01 10:30:00,38.84,38.85,38.77,38.77,171800.0,32.7237,32.7321,32.6647,32.6647,171800.0
2013-07-01 11:00:00,38.77,38.84,38.76,38.82,254800.0,32.6647,32.7237,32.6563,32.7069,254800.0
2013-07-01 11:30:00,38.81,38.87,38.77,38.87,129200.0,32.6984,32.749,32.6647,32.749,129200.0
2013-07-01 12:00:00,38.87,38.92,38.81,38.82,166200.0,32.749,32.7911,32.6984,32.7069,166200.0
2013-07-01 12:30:00,38.82,38.89,38.81,38.85,108400.0,32.7069,32.7658,32.6984,32.7321,108400.0
2013-07-01 13:00:00,38.86,38.87,38.78,38.8,53800.0,32.7406,32.749,32.6732,32.69,53800.0
2013-07-01 13:30:00,38.8,38.8,38.59,38.6,62200.0,32.69,32.69,32.5131,32.5215,62200.0
2013-07-01 14:00:00,38.6,38.72,38.59,38.67,53800.0,32.5215,32.6226,32.5131,32.5805,53800.0
2013-07-01 14:30:00,38.69,38.72,38.64,38.71,211200.0,32.5973,32.6226,32.5552,32.6142,211200.0
2013-07-01 15:00:00,38.71,38.74,38.67,38.67,266600.0,32.6142,32.6395,32.5805,32.5805,266600.0
2013-07-01 15:30:00,38.67,38.7,38.58,38.68,875200.0,32.5805,32.6058,32.5047,32.5889,875200.0
2013-07-02 09:30:00,38.61,38.93,38.56,38.82,208000.0,32.5299,32.7995,32.4878,32.7069,208000.0
2013-07-02 10:00:00,38.81,38.86,38.7,38.82,212600.0,32.6984,32.7406,32.6058,32.7069,212600.0
2013-07-02 10:30:00,38.8,38.87,38.74,38.87,122200.0,32.69,32.749,32.6395,32.749,122200.0
2013-07-02 11:00:00,38.87,38.93,38.82,38.91,178600.0,32.749,32.7995,32.7069,32.7827,178600.0
2013-07-02 11:30:00,38.92,39.01,38.92,38.95,189600.0,32.7911,32.867,32.7911,32.8164,189600.0
2013-07-02 12:00:00,38.94,38.98,38.85,38.85,133800.0,32.808,32.8417,32.7321,32.7321,133800.0
2013-07-02 12:30:00,38.85,38.88,38.77,38.85,65200.0,32.7321,32.7574,32.6647,32.7321,65200.0
2013-07-02 13:00:00,38.85,38.86,38.8,38.8,53200.0,32.7321,32.7406,32.69,32.69,53200.0
2013-07-02 13:30:00,38.8,38.82,38.72,38.75,147400.0,32.69,32.7069,32.6226,32.6479,147400.0
2013-07-02 14:00:00,38.75,38.76,38.51,38.56,219200.0,32.6479,32.6563,32.4457,32.4878,219200.0
2013-07-02 14:30:00,38.55,38.62,38.51,38.58,196400.0,32.4794,32.5384,32.4457,32.5047,196400.0
2013-07-02 15:00:00,38.58,38.66,38.57,38.62,140000.0,32.5047,32.5721,32.4962,32.5384,140000.0
2013-07-02 15:30:00,38.63,38.74,38.58,38.73,388200.0,32.5468,32.6395,32.5047,32.631,388200.0
2013-07-03 09:30:00,38.63,38.78,38.4,38.67,159400.0,32.5468,32.6732,32.353,32.5805,159400.0
2013-07-03 10:00:00,38.67,38.73,38.55,38.66,339800.0,32.5805,32.631,32.4794,32.5721,339800.0
2013-07-03 10:30:00,38.66,38.69,38.58,38.6,192200.0,32.5721,32.5973,32.5047,32.5215,192200.0
2013-07-03 11:00:00,38.6,38.68,38.54,38.67,88000.0,32.5215,32.5889,32.471,32.5805,88000.0
2013-07-03 11:30:00,38.67,38.79,38.6,38.79,157000.0,32.5805,32.6816,32.5215,32.6816,157000.0
2013-07-03 12:00:00,38.8,38.89,38.75,38.82,230400.0,32.69,32.7658,32.6479,32.7069,230400.0
2013-07-03 12:30:00,38.82,38.83,38.75,38.8,456200.0,32.7069,32.7153,32.6479,32.69,456200.0
2013-07-05 09:30:00,39.08,39.18,38.9,38.9,179400.0,32.9259,33.0102,32.7743,32.7743,179400.0
2013-07-05 10:00:00,38.87,38.88,38.62,38.68,354000.0,32.749,32.7574,32.5384,32.5889,354000.0
2013-07-05 10:30:00,38.68,38.94,38.65,38.93,215000.0,32.5889,32.808,32.5636,32.7995,215000.0
2013-07-05 11:00:00,38.94,39.01,38.91,38.93,178200.0,32.808,32.867,32.7827,32.7995,178200.0
2013-07-05 11:30:00,38.92,39.07,38.88,39.07,107600.0,32.7911,32.9175,32.7574,32.9175,107600.0
2013-07-05 12:00:00,39.07,39.12,39.07,39.09,95600.0,32.9175,32.9596,32.9175,32.9344,95600.0
2013-07-05 12:30:00,39.07,39.12,39.05,39.12,69400.0,32.9175,32.9596,32.9007,32.9596,69400.0
2013-07-05 13:00:00,39.12,39.17,39.09,39.17,110600.0,32.9596,33.0018,32.9344,33.0018,110600.0
2013-07-05 13:30:00,39.17,39.22,39.14,39.21,274800.0,33.0018,33.0439,32.9765,33.0355,274800.0
2013-07-05 14:00:00,39.21,39.32,39.21,39.3,256200.0,33.0355,33.1281,33.0355,33.1113,256200.0
2013-07-05 14:30:00,39.31,39.32,39.2,39.24,199400.0,33.1197,33.1281,33.027,33.0607,199400.0
2013-07-05 15:00:00,39.24,39.26,39.13,39.17,97600.0,33.0607,33.0776,32.9681,33.0018,97600.0
2013-07-05 15:30:00,39.17,39.3,39.17,39.3,587600.0,33.0018,33.1113,33.0018,33.1113,587600.0
2013-07-08 09:30:00,39.48,39.67,39.34,39.65,294400.0,33.2629,33.423,33.145,33.4062,294400.0
2013-07-08 10:00:00,39.65,39.74,39.64,39.65,337400.0,33.4062,33.482,33.3977,33.4062,337400.0
2013-07-08 10:30:00,39.65,39.69,39.59,39.63,171400.0,33.4062,33.4399,33.3556,33.3893,171400.0
2013-07-08 11:00:00,39.63,39.71,39.63,39.68,376200.0,33.3893,33.4567,33.3893,33.4314,376200.0
2013-07-08 11:30:00,39.68,39.7,39.62,39.63,182600.0,33.4314,33.4483,33.3809,33.3893,182600.0
2013-07-08 12:00:00,39.63,39.66,39.59,39.6,142400.0,33.3893,33.4146,33.3556,33.364,142400.0
2013-07-08 12:30:00,39.61,39.67,39.6,39.63,180000.0,33.3725,33.423,33.364,33.3893,180000.0
2013-07-08 13:00:00,39.63,39.68,39.6,39.61,127000.0,33.3893,33.4314,33.364,33.3725,127000.0
2013-07-08 13:30:00,39.6,39.76,39.6,39.75,528600.0,33.364,33.4988,33.364,33.4904,528600.0
2013-07-08 14:00:00,39.75,39.76,39.74,39.74,558200.0,33.4904,33.4988,33.482,33.482,558200.0
2013-07-08 14:30:00,39.74,39.79,39.74,39.77,337400.0,33.482,33.5241,33.482,33.5073,337400.0
2013-07-08 15:00:00,39.77,39.8,39.75,39.76,874200.0,33.5073,33.5325,33.4904,33.4988,874200.0
2013-07-08 15:30:00,39.75,39.85,39.75,39.81,2323400.0,33.4904,33.5747,33.4904,33.541,2323400.0
2013-07-09 09:30:00,40.04,40.13,39.99,40.01,274000.0,33.7348,33.8106,33.6926,33.7095,274000.0
2013-07-09 10:00:00,40.0,40.04,39.89,39.92,532800.0,33.7011,33.7348,33.6084,33.6336,532800.0
2013-07-09 10:30:00,39.92,40.02,39.91,40.02,572400.0,33.6336,33.7179,33.6252,33.7179,572400.0
2013-07-09 11:00:00,40.02,40.09,40.01,40.08,474400.0,33.7179,33.7769,33.7095,33.7685,474400.0
2013-07-09 11:30:00,40.07,40.1,40.02,40.05,223800.0,33.76,33.7853,33.7179,33.7432,223800.0
2013-07-09 12:00:00,40.05,40.09,40.02,40.08,90200.0,33.7432,33.7769,33.7179,33.7685,90200.0
2013-07-09 12:30:00,40.08,40.16,40.08,40.14,125200.0,33.7685,33.8359,33.7685,33.819,125200.0
2013-07-09 13:00:00,40.15,40.19,40.1,40.11,226200.0,33.8274,33.8611,33.7853,33.7937,226200.0
2013-07-09 13:30:00,40.1,40.17,40.09,40.16,171800.0,33.7853,33.8443,33.7769,33.8359,171800.0
2013-07-09 14:00:00,40.16,40.21,40.15,40.19,222400.0,33.8359,33.878,33.8274,33.8611,222400.0
2013-07-09 14:30:00,40.19,40.19,40.13,40.15,283000.0,33.8611,33.8611,33.8106,33.8274,283000.0
2013-07-09 15:00:00,40.15,40.19,40.15,40.18,273400.0,33.8274,33.8611,33.8274,33.8527,273400.0
2013-07-09 15:30:00,40.18,40.2,40.1,40.12,846600.0,33.8527,33.8696,33.7853,33.8022,846600.0
2013-07-10 09:30:00,40.16,40.18,40.05,40.17,443600.0,33.8359,33.8527,33.7432,33.8443,443600.0
2013-07-10 10:00:00,40.18,40.2,39.97,40.05,766000.0,33.8527,33.8696,33.6758,33.7432,766000.0
2013-07-10 10:30:00,40.06,40.08,40.01,40.05,164600.0,33.7516,33.7685,33.7095,33.7432,164600.0
2013-07-10 11:00:00,40.05,40.06,39.99,39.99,255400.0,33.7432,33.7516,33.6926,33.6926,255400.0
2013-07-10 11:30:00,39.99,40.1,39.99,40.08,138600.0,33.6926,33.7853,33.6926,33.7685,138600.0
2013-07-10 12:00:00,40.09,40.12,40.06,40.1,103400.0,33.7769,33.8022,33.7516,33.7853,103400.0
2013-07-10 12:30:00,40.09,40.14,40.08,40.13,287600.0,33.7769,33.819,33.7685,33.8106,287600.0
2013-07-10 13:00:00,40.14,40.15,40.12,40.15,66400.0,33.819,33.8274,33.8022,33.8274,66400.0
2013-07-10 13:30:00,40.15,40.15,40.1,40.11,288400.0,33.8274,33.8274,33.7853,33.7937,288400.0
2013-07-10 14:00:00,40.12,40.24,40.1,40.13,576600.0,33.8022,33.9033,33.7853,33.8106,576600.0
2013-07-10 14:30:00,40.13,40.15,40.02,40.11,922200.0,33.8106,33.8274,33.7179,33.7937,922200.0
2013-07-10 15:00:00,40.13,40.16,40.02,40.12,411800.0,33.8106,33.8359,33.7179,33.8022,411800.0
2013-07-10 15:30:00,40.13,40.21,40.12,40.19,1002600.0,33.8106,33.878,33.8022,33.8611,1002600.0
2013-07-11 09:30:00,40.6,40.63,40.43,40.49,571600.0,34.2066,34.2318,34.0633,34.1139,571600.0
2013-07-11 10:00:00,40.49,40.5,40.4,40.48,950000.0,34.1139,34.1223,34.0381,34.1055,950000.0
2013-07-11 10:30:00,40.47,40.47,40.37,40.41,767200.0,34.097,34.097,34.0128,34.0465,767200.0
2013-07-11 11:00:00,40.42,40.47,40.4,40.46,429400.0,34.0549,34.097,34.0381,34.0886,429400.0
2013-07-11 11:30:00,40.47,40.47,40.39,40.39,285400.0,34.097,34.097,34.0296,34.0296,285400.0
2013-07-11 12:00:00,40.41,40.41,40.34,40.4,189400.0,34.0465,34.0465,33.9875,34.0381,189400.0
2013-07-11 12:30:00,40.4,40.41,40.38,40.4,118600.0,34.0381,34.0465,34.0212,34.0381,118600.0
2013-07-11 13:00:00,40.4,40.41,40.37,40.4,124000.0,34.0381,34.0465,34.0128,34.0381,124000.0
2013-07-11 13:30:00,40.4,40.4,40.36,40.37,203200.0,34.0381,34.0381,34.0044,34.0128,203200.0
2013-07-11 14:00:00,40.38,40.46,40.35,40.41,476800.0,34.0212,34.0886,33.9959,34.0465,476800.0
2013-07-11 14:30:00,40.41,40.46,40.36,40.38,529400.0,34.0465,34.0886,34.0044,34.0212,529400.0
2013-07-11 15:00:00,40.37,40.44,40.35,40.43,495400.0,34.0128,34.0718,33.9959,34.0633,495400.0
2013-07-11 15:30:00,40.43,40.52,40.4,40.51,2582400.0,34.0633,34.1392,34.0381,34.1307,2582400.0
2013-07-12 09:30:00,40.5,40.55,40.43,40.49,770400.0,34.1223,34.1644,34.0633,34.1139,770400.0
2013-07-12 10:00:00,40.49,40.5,40.44,40.47,717000.0,34.1139,34.1223,34.0718,34.097,717000.0
2013-07-12 10:30:00,40.47,40.51,40.41,40.43,800000.0,34.097,34.1307,34.0465,34.0633,800000.0
2013-07-12 11:00:00,40.43,40.47,40.38,40.41,245400.0,34.0633,34.097,34.0212,34.0465,245400.0
2013-07-12 11:30:00,40.41,40.44,40.35,40.41,215000.0,34.0465,34.0718,33.9959,34.0465,215000.0
2013-07-12 12:00:00,40.42,40.46,40.42,40.44,143600.0,34.0549,34.0886,34.0549,34.0718,143600.0
2013-07-12 12:30:00,40.44,40.45,40.4,40.44,57200.0,34.0718,34.0802,34.0381,34.0718,57200.0
2013-07-12 13:00:00,40.44,40.46,40.34,40.35,345000.0,34.0718,34.0886,33.9875,33.9959,345000.0
2013-07-12 13:30:00,40.35,40.36,40.34,40.34,239600.0,33.9959,34.0044,33.9875,33.9875,239600.0
2013-07-12 14:00:00,40.35,40.38,40.34,40.35,219000.0,33.9959,34.0212,33.9875,33.9959,219000.0
2013-07-12 14:30:00,40.35,40.37,40.33,40.35,320200.0,33.9959,34.0128,33.9791,33.9959,320200.0
2013-07-12 15:00:00,40.35,40.38,40.34,40.37,388400.0,33.9959,34.0212,33.9875,34.0128,388400.0
2013-07-12 15:30:00,40.37,40.44,40.35,40.42,2193600.0,34.0128,34.0718,33.9959,34.0549,2193600.0
2013-07-15 09:30:00,40.43,40.57,40.32,40.44,534400.0,34.0633,34.1813,33.9707,34.0718,534400.0
2013-07-15 10:00:00,40.45,40.51,40.37,40.4,248600.0,34.0802,34.1307,34.0128,34.0381,248600.0
2013-07-15 10:30:00,40.4,40.52,40.38,40.51,174400.0,34.0381,34.1392,34.0212,34.1307,174400.0
2013-07-15 11:00:00,40.51,40.57,40.49,40.55,112200.0,34.1307,34.1813,34.1139,34.1644,112200.0
2013-07-15 11:30:00,40.56,40.58,40.54,40.55,188600.0,34.1729,34.1897,34.156,34.1644,188600.0
2013-07-15 12:00:00,40.55,40.58,40.53,40.53,287000.0,34.1644,34.1897,34.1476,34.1476,287000.0
2013-07-15 12:30:00,40.53,40.57,40.52,40.54,166200.0,34.1476,34.1813,34.1392,34.156,166200.0
2013-07-15 13:00:00,40.54,40.54,40.5,40.54,152000.0,34.156,34.156,34.1223,34.156,152000.0
2013-07-15 13:30:00,40.54,40.56,40.51,40.56,86800.0,34.156,34.1729,34.1307,34.1729,86800.0
2013-07-15 14:00:00,40.56,40.62,40.56,40.59,224000.0,34.1729,34.2234,34.1729,34.1981,224000.0
2013-07-15 14:30:00,40.59,40.63,40.58,40.62,129600.0,34.1981,34.2318,34.1897,34.2234,129600.0
2013-07-15 15:00:00,40.62,40.63,40.59,40.6,226600.0,34.2234,34.2318,34.1981,34.2066,226600.0
2013-07-15 15:30:00,40.6,40.61,40.57,40.6,772200.0,34.2066,34.215,34.1813,34.2066,772200.0
2013-07-16 09:30:00,40.66,40.68,40.47,40.55,551400.0,34.2571,34.274,34.097,34.1644,551400.0
2013-07-16 10:00:00,40.56,40.66,40.56,40.56,305800.0,34.1729,34.2571,34.1729,34.1729,305800.0
2013-07-16 10:30:00,40.56,40.59,40.47,40.47,616000.0,34.1729,34.1981,34.097,34.097,616000.0
2013-07-16 11:00:00,40.48,40.48,40.34,40.36,307800.0,34.1055,34.1055,33.9875,34.0044,307800.0
2013-07-16 11:30:00,40.37,40.37,40.28,40.31,713000.0,34.0128,34.0128,33.937,33.9622,713000.0
2013-07-16 12:00:00,40.3,40.37,40.27,40.37,592400.0,33.9538,34.0128,33.9285,34.0128,592400.0
2013-07-16 12:30:00,40.37,40.38,40.26,40.26,625000.0,34.0128,34.0212,33.9201,33.9201,625000.0
2013-07-16 13:00:00,40.26,40.27,40.21,40.21,115200.0,33.9201,33.9285,33.878,33.878,115200.0
2013-07-16 13:30:00,40.21,40.31,40.2,40.29,151600.0,33.878,33.9622,33.8696,33.9454,151600.0
2013-07-16 14:00:00,40.29,40.37,40.29,40.32,238600.0,33.9454,34.0128,33.9454,33.9707,238600.0
2013-07-16 14:30:00,40.33,40.33,40.3,40.31,243200.0,33.9791,33.9791,33.9538,33.9622,243200.0
2013-07-16 15:00:00,40.3,40.3,40.22,40.29,380200.0,33.9538,33.9538,33.8864,33.9454,380200.0
2013-07-16 15:30:00,40.29,40.33,40.27,40.32,1274400.0,33.9454,33.9791,33.9285,33.9707,1274400.0
2013-07-17 09:30:00,40.58,40.58,40.31,40.34,393200.0,34.1897,34.1897,33.9622,33.9875,393200.0
2013-07-17 10:00:00,40.34,40.44,40.33,40.41,444800.0,33.9875,34.0718,33.9791,34.0465,444800.0
2013-07-17 10:30:00,40.4,40.42,40.26,40.37,821000.0,34.0381,34.0549,33.9201,34.0128,821000.0
2013-07-17 11:00:00,40.38,40.41,40.33,40.34,89000.0,34.0212,34.0465,33.9791,33.9875,89000.0
2013-07-17 11:30:00,40.34,40.37,40.29,40.32,136000.0,33.9875,34.0128,33.9454,33.9707,136000.0
2013-07-17 12:00:00,40.32,40.41,40.31,40.38,63000.0,33.9707,34.0465,33.9622,34.0212,63000.0
2013-07-17 12:30:00,40.37,40.4,40.35,40.37,220800.0,34.0128,34.0381,33.9959,34.0128,220800.0
2013-07-17 13:00:00,40.38,40.4,40.35,40.36,75400.0,34.0212,34.0381,33.9959,34.0044,75400.0
2013-07-17 13:30:00,40.36,40.38,40.34,40.34,95800.0,34.0044,34.0212,33.9875,33.9875,95800.0
2013-07-17 14:00:00,40.34,40.35,40.32,40.32,158800.0,33.9875,33.9959,33.9707,33.9707,158800.0
2013-07-17 14:30:00,40.31,40.32,40.22,40.24,523600.0,33.9622,33.9707,33.8864,33.9033,523600.0
2013-07-17 15:00:00,40.24,40.32,40.23,40.29,381600.0,33.9033,33.9707,33.8948,33.9454,381600.0
2013-07-17 15:30:00,40.29,40.33,40.27,40.32,522400.0,33.9454,33.9791,33.9285,33.9707,522400.0
2013-07-18 09:30:00,40.47,40.62,40.37,40.52,647200.0,34.097,34.2234,34.0128,34.1392,647200.0
2013-07-18 10:00:00,40.54,40.72,40.54,40.72,489800.0,34.156,34.3077,34.156,34.3077,489800.0
2013-07-18 10:30:00,40.73,40.77,40.69,40.74,276800.0,34.3161,34.3498,34.2824,34.3245,276800.0
2013-07-18 11:00:00,40.75,40.77,40.67,40.69,110200.0,34.3329,34.3498,34.2655,34.2824,110200.0
2013-07-18 11:30:00,40.68,40.73,40.65,40.66,176200.0,34.274,34.3161,34.2487,34.2571,176200.0
2013-07-18 12:00:00,40.66,40.71,40.62,40.64,104200.0,34.2571,34.2992,34.2234,34.2403,104200.0
2013-07-18 12:30:00,40.64,40.65,40.55,40.59,120800.0,34.2403,34.2487,34.1644,34.1981,120800.0
2013-07-18 13:00:00,40.59,40.63,40.56,40.58,121400.0,34.1981,34.2318,34.1729,34.1897,121400.0
2013-07-18 13:30:00,40.59,40.63,40.58,40.63,47800.0,34.1981,34.2318,34.1897,34.2318,47800.0
2013-07-18 14:00:00,40.63,40.65,40.62,40.62,151600.0,34.2318,34.2487,34.2234,34.2234,151600.0
2013-07-18 14:30:00,40.62,40.66,40.62,40.65,112800.0,34.2234,34.2571,34.2234,34.2487,112800.0
2013-07-18 15:00:00,40.65,40.65,40.59,40.6,169400.0,34.2487,34.2487,34.1981,34.2066,169400.0
2013-07-18 15:30:00,40.6,40.62,40.55,40.58,604000.0,34.2066,34.2234,34.1644,34.1897,604000.0
2013-07-19 09:30:00,40.52,40.59,40.38,40.41,583600.0,34.1392,34.1981,34.0212,34.0465,583600.0
2013-07-19 10:00:00,40.42,40.52,40.4,40.44,187200.0,34.0549,34.1392,34.0381,34.0718,187200.0
2013-07-19 10:30:00,40.45,40.55,40.38,40.44,506200.0,34.0802,34.1644,34.0212,34.0718,506200.0
2013-07-19 11:00:00,40.45,40.47,40.33,40.38,491800.0,34.0802,34.097,33.9791,34.0212,491800.0
2013-07-19 11:30:00,40.38,40.38,40.27,40.32,556600.0,34.0212,34.0212,33.9285,33.9707,556600.0
2013-07-19 12:00:00,40.34,40.38,40.3,40.36,224400.0,33.9875,34.0212,33.9538,34.0044,224400.0
2013-07-19 12:30:00,40.35,40.35,40.32,40.35,192000.0,33.9959,33.9959,33.9707,33.9959,192000.0
2013-07-19 13:00:00,40.35,40.35,40.31,40.32,256600.0,33.9959,33.9959,33.9622,33.9707,256600.0
2013-07-19 13:30:00,40.32,40.37,40.31,40.36,191600.0,33.9707,34.0128,33.9622,34.0044,191600.0
2013-07-19 14:00:00,40.36,40.38,40.35,40.38,382000.0,34.0044,34.0212,33.9959,34.0212,382000.0
2013-07-19 14:30:00,40.38,40.38,40.35,40.35,236000.0,34.0212,34.0212,33.9959,33.9959,236000.0
2013-07-19 15:00:00,40.35,40.38,40.35,40.35,284800.0,33.9959,34.0212,33.9959,33.9959,284800.0
2013-07-19 15:30:00,40.35,40.44,40.32,40.42,1506200.0,33.9959,34.0718,33.9707,34.0549,1506200.0
2013-07-22 09:30:00,40.36,40.5,40.33,40.36,542800.0,34.0044,34.1223,33.9791,34.0044,542800.0
2013-07-22 10:00:00,40.37,40.51,40.31,40.41,258200.0,34.0128,34.1307,33.9622,34.0465,258200.0
2013-07-22 10:30:00,40.42,40.49,40.38,40.45,227600.0,34.0549,34.1139,34.0212,34.0802,227600.0
2013-07-22 11:00:00,40.46,40.54,40.46,40.53,289400.0,34.0886,34.156,34.0886,34.1476,289400.0
2013-07-22 11:30:00,40.53,40.58,40.45,40.46,282800.0,34.1476,34.1897,34.0802,34.0886,282800.0
2013-07-22 12:00:00,40.45,40.52,40.45,40.49,102600.0,34.0802,34.1392,34.0802,34.1139,102600.0
2013-07-22 12:30:00,40.49,40.52,40.47,40.52,56800.0,34.1139,34.1392,34.097,34.1392,56800.0
2013-07-22 13:00:00,40.52,40.53,40.47,40.48,168200.0,34.1392,34.1476,34.097,34.1055,168200.0
2013-07-22 13:30:00,40.48,40.5,40.46,40.5,56000.0,34.1055,34.1223,34.0886,34.1223,56000.0
2013-07-22 14:00:00,40.5,40.54,40.49,40.51,75800.0,34.1223,34.156,34.1139,34.1307,75800.0
2013-07-22 14:30:00,40.51,40.56,40.51,40.55,93600.0,34.1307,34.1729,34.1307,34.1644,93600.0
2013-07-22 15:00:00,40.55,40.56,40.52,40.52,136000.0,34.1644,34.1729,34.1392,34.1392,136000.0
2013-07-22 15:30:00,40.52,40.54,40.48,40.5,454800.0,34.1392,34.156,34.1055,34.1223,454800.0
2013-07-23 09:30:00,40.63,40.72,40.57,40.62,156400.0,34.2318,34.3077,34.1813,34.2234,156400.0
2013-07-23 10:00:00,40.6,40.61,40.46,40.47,182000.0,34.2066,34.215,34.0886,34.097,182000.0
2013-07-23 10:30:00,40.47,40.49,40.44,40.47,211800.0,34.097,34.1139,34.0718,34.097,211800.0
2013-07-23 11:00:00,40.47,40.48,40.42,40.48,98600.0,34.097,34.1055,34.0549,34.1055,98600.0
2013-07-23 11:30:00,40.48,40.49,40.44,40.48,46800.0,34.1055,34.1139,34.0718,34.1055,46800.0
2013-07-23 12:00:00,40.45,40.49,40.45,40.46,150200.0,34.0802,34.1139,34.0802,34.0886,150200.0
2013-07-23 12:30:00,40.45,40.47,40.43,40.44,79600.0,34.0802,34.097,34.0633,34.0718,79600.0
2013-07-23 13:00:00,40.46,40.51,40.45,40.47,122800.0,34.0886,34.1307,34.0802,34.097,122800.0
2013-07-23 13:30:00,40.47,40.49,40.43,40.43,94200.0,34.097,34.1139,34.0633,34.0633,94200.0
2013-07-23 14:00:00,40.43,40.46,40.42,40.45,62600.0,34.0633,34.0886,34.0549,34.0802,62600.0
2013-07-23 14:30:00,40.45,40.49,40.44,40.48,201200.0,34.0802,34.1139,34.0718,34.1055,201200.0
2013-07-23 15:00:00,40.48,40.48,40.44,40.44,121200.0,34.1055,34.1055,34.0718,34.0718,121200.0
2013-07-23 15:30:00,40.44,40.45,40.37,40.44,629600.0,34.0718,34.0802,34.0128,34.0718,629600.0
2013-07-24 09:30:00,40.65,40.65,40.4,40.4,251800.0,34.2487,34.2487,34.0381,34.0381,251800.0
2013-07-24 10:00:00,40.38,40.46,40.25,40.28,369800.0,34.0212,34.0886,33.9117,33.937,369800.0
2013-07-24 10:30:00,40.29,40.37,40.27,40.33,162600.0,33.9454,34.0128,33.9285,33.9791,162600.0
2013-07-24 11:00:00,40.33,40.37,40.29,40.37,136600.0,33.9791,34.0128,33.9454,34.0128,136600.0
2013-07-24 11:30:00,40.36,40.39,40.31,40.31,142600.0,34.0044,34.0296,33.9622,33.9622,142600.0
2013-07-24 12:00:00,40.31,40.33,40.2,40.2,158600.0,33.9622,33.9791,33.8696,33.8696,158600.0
2013-07-24 12:30:00,40.2,40.24,40.18,40.2,227800.0,33.8696,33.9033,33.8527,33.8696,227800.0
2013-07-24 13:00:00,40.2,40.22,40.12,40.12,203200.0,33.8696,33.8864,33.8022,33.8022,203200.0
2013-07-24 13:30:00,40.12,40.13,40.09,40.13,140800.0,33.8022,33.8106,33.7769,33.8106,140800.0
2013-07-24 14:00:00,40.13,40.22,40.13,40.2,72800.0,33.8106,33.8864,33.8106,33.8696,72800.0
2013-07-24 14:30:00,40.21,40.21,40.14,40.18,87600.0,33.878,33.878,33.819,33.8527,87600.0
2013-07-24 15:00:00,40.17,40.17,40.07,40.09,555200.0,33.8443,33.8443,33.76,33.7769,555200.0
2013-07-24 15:30:00,40.08,40.18,40.05,40.17,1028800.0,33.7685,33.8527,33.7432,33.8443,1028800.0
2013-07-25 09:30:00,40.12,40.3,40.12,40.24,604800.0,33.8022,33.9538,33.8022,33.9033,604800.0
2013-07-25 10:00:00,40.25,40.34,40.25,40.27,334800.0,33.9117,33.9875,33.9117,33.9285,334800.0
2013-07-25 10:30:00,40.27,40.35,40.22,40.34,224600.0,33.9285,33.9959,33.8864,33.9875,224600.0
2013-07-25 11:00:00,40.34,40.35,40.24,40.24,146600.0,33.9875,33.9959,33.9033,33.9033,146600.0
2013-07-25 11:30:00,40.24,40.24,40.16,40.19,825400.0,33.9033,33.9033,33.8359,33.8611,825400.0
2013-07-25 12:00:00,40.2,40.37,40.2,40.37,10800.0,33.8696,34.0128,33.8696,34.0128,10800.0
2013-07-25 12:30:00,40.37,40.46,40.37,40.46,143000.0,34.0128,34.0886,34.0128,34.0886,143000.0
2013-07-25 13:00:00,40.46,40.49,40.45,40.46,56600.0,34.0886,34.1139,34.0802,34.0886,56600.0
2013-07-25 13:30:00,40.46,40.48,40.44,40.44,211400.0,34.0886,34.1055,34.0718,34.0718,211400.0
2013-07-25 14:00:00,40.44,40.52,40.4,40.44,317000.0,34.0718,34.1392,34.0381,34.0718,317000.0
2013-07-25 14:30:00,40.44,40.47,40.42,40.42,261400.0,34.0718,34.097,34.0549,34.0549,261400.0
2013-07-25 15:00:00,40.42,40.6,40.42,40.56,507200.0,34.0549,34.2066,34.0549,34.1729,507200.0
2013-07-25 15:30:00,40.56,40.65,40.56,40.64,3603800.0,34.1729,34.2487,34.1729,34.2403,3603800.0
2013-07-26 09:30:00,40.6,40.6,40.29,40.44,342200.0,34.2066,34.2066,33.9454,34.0718,342200.0
2013-07-26 10:00:00,40.44,40.46,40.34,40.34,237000.0,34.0718,34.0886,33.9875,33.9875,237000.0
2013-07-26 10:30:00,40.34,40.35,40.2,40.22,264200.0,33.9875,33.9959,33.8696,33.8864,264200.0
2013-07-26 11:00:00,40.22,40.27,40.19,40.25,128400.0,33.8864,33.9285,33.8611,33.9117,128400.0
2013-07-26 11:30:00,40.27,40.32,40.27,40.27,83600.0,33.9285,33.9707,33.9285,33.9285,83600.0
2013-07-26 12:00:00,40.29,40.38,40.29,40.34,248000.0,33.9454,34.0212,33.9454,33.9875,248000.0
2013-07-26 12:30:00,40.34,40.4,40.34,40.37,187600.0,33.9875,34.0381,33.9875,34.0128,187600.0
2013-07-26 13:00:00,40.37,40.51,40.37,40.49,118400.0,34.0128,34.1307,34.0128,34.1139,118400.0
2013-07-26 13:30:00,40.49,40.49,40.42,40.45,178600.0,34.1139,34.1139,34.0549,34.0802,178600.0
2013-07-26 14:00:00,40.46,40.57,40.46,40.47,128000.0,34.0886,34.1813,34.0886,34.097,128000.0
2013-07-26 14:30:00,40.47,40.54,40.46,40.52,150000.0,34.097,34.156,34.0886,34.1392,150000.0
2013-07-26 15:00:00,40.53,40.57,40.51,40.56,676200.0,34.1476,34.1813,34.1307,34.1729,676200.0
2013-07-26 15:30:00,40.56,40.66,40.55,40.65,1546400.0,34.1729,34.2571,34.1644,34.2487,1546400.0
2013-07-29 09:30:00,40.47,40.68,40.47,40.61,561800.0,34.097,34.274,34.097,34.215,561800.0
2013-07-29 10:00:00,40.61,40.63,40.56,40.6,1108200.0,34.215,34.2318,34.1729,34.2066,1108200.0
2013-07-29 10:30:00,40.59,40.63,40.52,40.62,255600.0,34.1981,34.2318,34.1392,34.2234,255600.0
2013-07-29 11:00:00,40.63,40.63,40.46,40.46,945000.0,34.2318,34.2318,34.0886,34.0886,945000.0
2013-07-29 11:30:00,40.46,40.49,40.41,40.47,171800.0,34.0886,34.1139,34.0465,34.097,171800.0
2013-07-29 12:00:00,40.47,40.52,40.47,40.49,114000.0,34.097,34.1392,34.097,34.1139,114000.0
2013-07-29 12:30:00,40.49,40.55,40.48,40.54,92400.0,34.1139,34.1644,34.1055,34.156,92400.0
2013-07-29 13:00:00,40.53,40.56,40.52,40.55,287800.0,34.1476,34.1729,34.1392,34.1644,287800.0
2013-07-29 13:30:00,40.55,40.58,40.52,40.57,361600.0,34.1644,34.1897,34.1392,34.1813,361600.0
2013-07-29 14:00:00,40.58,40.67,40.58,40.65,320600.0,34.1897,34.2655,34.1897,34.2487,320600.0
2013-07-29 14:30:00,40.65,40.66,40.59,40.59,172600.0,34.2487,34.2571,34.1981,34.1981,172600.0
2013-07-29 15:00:00,40.59,40.59,40.52,40.55,311000.0,34.1981,34.1981,34.1392,34.1644,311000.0
2013-07-29 15:30:00,40.56,40.63,40.54,40.59,1482600.0,34.1729,34.2318,34.156,34.1981,1482600.0
2013-07-30 09:30:00,40.78,40.78,40.57,40.63,211600.0,34.3582,34.3582,34.1813,34.2318,211600.0
2013-07-30 10:00:00,40.63,40.71,40.63,40.69,187800.0,34.2318,34.2992,34.2318,34.2824,187800.0
2013-07-30 10:30:00,40.7,40.74,40.62,40.64,84600.0,34.2908,34.3245,34.2234,34.2403,84600.0
2013-07-30 11:00:00,40.64,40.77,40.62,40.76,148200.0,34.2403,34.3498,34.2234,34.3414,148200.0
2013-07-30 11:30:00,40.77,40.79,40.73,40.78,149000.0,34.3498,34.3666,34.3161,34.3582,149000.0
2013-07-30 12:00:00,40.79,40.79,40.65,40.65,211400.0,34.3666,34.3666,34.2487,34.2487,211400.0
2013-07-30 12:30:00,40.66,40.71,40.66,40.69,150800.0,34.2571,34.2992,34.2571,34.2824,150800.0
2013-07-30 13:00:00,40.7,40.72,40.58,40.58,205800.0,34.2908,34.3077,34.1897,34.1897,205800.0
2013-07-30 13:30:00,40.58,40.6,40.52,40.6,199000.0,34.1897,34.2066,34.1392,34.2066,199000.0
2013-07-30 14:00:00,40.6,40.65,40.59,40.65,749000.0,34.2066,34.2487,34.1981,34.2487,749000.0
2013-07-30 14:30:00,40.65,40.69,40.65,40.65,247200.0,34.2487,34.2824,34.2487,34.2487,247200.0
2013-07-30 15:00:00,40.65,40.77,40.63,40.76,287000.0,34.2487,34.3498,34.2318,34.3414,287000.0
2013-07-30 15:30:00,40.76,40.77,40.72,40.72,736800.0,34.3414,34.3498,34.3077,34.3077,736800.0
2013-07-31 09:30:00,40.78,40.97,40.78,40.96,548400.0,34.3582,34.5183,34.3582,34.5099,548400.0
2013-07-31 10:00:00,40.97,41.06,40.94,41.05,311000.0,34.5183,34.5941,34.493,34.5857,311000.0
2013-07-31 10:30:00,41.05,41.09,41.04,41.05,183000.0,34.5857,34.6194,34.5773,34.5857,183000.0
2013-07-31 11:00:00,41.05,41.07,41.03,41.04,157200.0,34.5857,34.6026,34.5689,34.5773,157200.0
2013-07-31 11:30:00,41.02,41.05,40.99,41.02,153400.0,34.5604,34.5857,34.5352,34.5604,153400.0
2013-07-31 12:00:00,41.01,41.03,40.98,40.98,162800.0,34.552,34.5689,34.5267,34.5267,162800.0
2013-07-31 12:30:00,40.98,40.98,40.91,40.91,129600.0,34.5267,34.5267,34.4678,34.4678,129600.0
2013-07-31 13:00:00,40.92,40.97,40.91,40.96,138600.0,34.4762,34.5183,34.4678,34.5099,138600.0
2013-07-31 13:30:00,40.96,40.99,40.95,40.99,102600.0,34.5099,34.5352,34.5015,34.5352,102600.0
2013-07-31 14:00:00,40.99,41.05,40.86,41.01,682400.0,34.5352,34.5857,34.4256,34.552,682400.0
2013-07-31 14:30:00,41.01,41.17,41.01,41.16,431600.0,34.552,34.6868,34.552,34.6784,431600.0
2013-07-31 15:00:00,41.16,41.19,41.03,41.07,1118000.0,34.6784,34.7037,34.5689,34.6026,1118000.0
2013-07-31 15:30:00,41.07,41.09,40.83,40.84,744000.0,34.6026,34.6194,34.4003,34.4088,744000.0
2013-08-01 09:30:00,41.08,41.34,41.08,41.32,409400.0,34.611,34.83,34.611,34.8132,409400.0
2013-08-01 10:00:00,41.32,41.48,41.31,41.46,871200.0,34.8132,34.948,34.8048,34.9311,871200.0
2013-08-01 10:30:00,41.45,41.45,41.35,41.42,360800.0,34.9227,34.9227,34.8385,34.8974,360800.0
2013-08-01 11:00:00,41.41,41.41,41.34,41.39,204600.0,34.889,34.889,34.83,34.8722,204600.0
2013-08-01 11:30:00,41.39,41.43,41.39,41.42,302800.0,34.8722,34.9059,34.8722,34.8974,302800.0
2013-08-01 12:00:00,41.42,41.48,41.37,41.44,85800.0,34.8974,34.948,34.8553,34.9143,85800.0
2013-08-01 12:30:00,41.44,41.44,41.38,41.38,93400.0,34.9143,34.9143,34.8637,34.8637,93400.0
2013-08-01 13:00:00,41.39,41.4,41.31,41.33,55800.0,34.8722,34.8806,34.8048,34.8216,55800.0
2013-08-01 13:30:00,41.33,41.41,41.31,41.41,139200.0,34.8216,34.889,34.8048,34.889,139200.0
2013-08-01 14:00:00,41.4,41.47,41.4,41.47,185000.0,34.8806,34.9396,34.8806,34.9396,185000.0
2013-08-01 14:30:00,41.47,41.47,41.41,41.44,192200.0,34.9396,34.9396,34.889,34.9143,192200.0
2013-08-01 15:00:00,41.44,41.46,41.41,41.45,104000.0,34.9143,34.9311,34.889,34.9227,104000.0
2013-08-01 15:30:00,41.45,41.53,41.44,41.47,1006600.0,34.9227,34.9901,34.9143,34.9396,1006600.0
2013-08-02 09:30:00,41.41,41.6,41.23,41.27,195200.0,34.889,35.0491,34.7374,34.7711,195200.0
2013-08-02 10:00:00,41.27,41.38,41.24,41.35,182800.0,34.7711,34.8637,34.7458,34.8385,182800.0
2013-08-02 10:30:00,41.36,41.37,41.3,41.31,284200.0,34.8469,34.8553,34.7963,34.8048,284200.0
2013-08-02 11:00:00,41.31,41.38,41.28,41.37,104200.0,34.8048,34.8637,34.7795,34.8553,104200.0
2013-08-02 11:30:00,41.37,41.41,41.35,41.4,206200.0,34.8553,34.889,34.8385,34.8806,206200.0
2013-08-02 12:00:00,41.4,41.44,41.38,41.43,338800.0,34.8806,34.9143,34.8637,34.9059,338800.0
2013-08-02 12:30:00,41.43,41.49,41.42,41.48,107200.0,34.9059,34.9564,34.8974,34.948,107200.0
2013-08-02 13:00:00,41.49,41.52,41.47,41.48,200200.0,34.9564,34.9817,34.9396,34.948,200200.0
2013-08-02 13:30:00,41.48,41.49,41.45,41.45,198200.0,34.948,34.9564,34.9227,34.9227,198200.0
2013-08-02 14:00:00,41.46,41.51,41.45,41.49,193400.0,34.9311,34.9733,34.9227,34.9564,193400.0
2013-08-02 14:30:00,41.49,41.52,41.45,41.49,134600.0,34.9564,34.9817,34.9227,34.9564,134600.0
2013-08-02 15:00:00,41.49,41.52,41.49,41.52,154400.0,34.9564,34.9817,34.9564,34.9817,154400.0
2013-08-02 15:30:00,41.51,41.55,41.51,41.55,814000.0,34.9733,35.007,34.9733,35.007,814000.0
2013-08-05 09:30:00,41.52,41.52,41.4,41.49,1503400.0,34.9817,34.9817,34.8806,34.9564,1503400.0
2013-08-05 10:00:00,41.49,41.54,41.46,41.52,291200.0,34.9564,34.9985,34.9311,34.9817,291200.0
2013-08-05 10:30:00,41.54,41.62,41.54,41.56,134600.0,34.9985,35.0659,34.9985,35.0154,134600.0
2013-08-05 11:00:00,41.57,41.58,41.54,41.58,61200.0,35.0238,35.0322,34.9985,35.0322,61200.0
2013-08-05 11:30:00,41.58,41.58,41.54,41.57,71400.0,35.0322,35.0322,34.9985,35.0238,71400.0
2013-08-05 12:00:00,41.57,41.6,41.54,41.54,44000.0,35.0238,35.0491,34.9985,34.9985,44000.0
2013-08-05 12:30:00,41.54,41.54,41.47,41.48,74800.0,34.9985,34.9985,34.9396,34.948,74800.0
2013-08-05 13:00:00,41.48,41.48,41.43,41.46,79400.0,34.948,34.948,34.9059,34.9311,79400.0
2013-08-05 13:30:00,41.46,41.46,41.42,41.46,88600.0,34.9311,34.9311,34.8974,34.9311,88600.0
2013-08-05 14:00:00,41.46,41.49,41.44,41.48,182600.0,34.9311,34.9564,34.9143,34.948,182600.0
2013-08-05 14:30:00,41.49,41.49,41.39,41.41,288200.0,34.9564,34.9564,34.8722,34.889,288200.0
2013-08-05 15:00:00,41.41,41.44,41.38,41.44,189200.0,34.889,34.9143,34.8637,34.9143,189200.0
2013-08-05 15:30:00,41.44,41.52,41.43,41.51,1011800.0,34.9143,34.9817,34.9059,34.9733,1011800.0
2013-08-06 09:30:00,41.31,41.35,40.91,40.95,805600.0,34.8048,34.8385,34.4678,34.5015,805600.0
2013-08-06 10:00:00,40.95,40.96,40.77,40.77,1203600.0,34.5015,34.5099,34.3498,34.3498,1203600.0
2013-08-06 10:30:00,40.77,40.77,40.57,40.63,940000.0,34.3498,34.3498,34.1813,34.2318,940000.0
2013-08-06 11:00:00,40.63,40.72,40.6,40.7,471800.0,34.2318,34.3077,34.2066,34.2908,471800.0
2013-08-06 11:30:00,40.71,40.84,40.69,40.83,192800.0,34.2992,34.4088,34.2824,34.4003,192800.0
2013-08-06 12:00:00,40.83,40.87,40.79,40.81,297000.0,34.4003,34.434,34.3666,34.3835,297000.0
2013-08-06 12:30:00,40.81,40.96,40.81,40.95,231200.0,34.3835,34.5099,34.3835,34.5015,231200.0
2013-08-06 13:00:00,40.95,41.01,40.91,40.99,104400.0,34.5015,34.552,34.4678,34.5352,104400.0
2013-08-06 13:30:00,40.99,41.0,40.89,40.93,176400.0,34.5352,34.5436,34.4509,34.4846,176400.0
2013-08-06 14:00:00,40.92,40.97,40.9,40.97,210200.0,34.4762,34.5183,34.4593,34.5183,210200.0
2013-08-06 14:30:00,40.97,40.97,40.91,40.97,240000.0,34.5183,34.5183,34.4678,34.5183,240000.0
2013-08-06 15:00:00,40.97,40.99,40.93,40.97,208800.0,34.5183,34.5352,34.4846,34.5183,208800.0
2013-08-06 15:30:00,40.97,40.99,40.92,40.99,1222800.0,34.5183,34.5352,34.4762,34.5352,1222800.0
2013-08-07 09:30:00,40.68,40.8,40.5,40.5,1074800.0,34.274,34.3751,34.1223,34.1223,1074800.0
2013-08-07 10:00:00,40.5,40.5,40.38,40.4,718000.0,34.1223,34.1223,34.0212,34.0381,718000.0
2013-08-07 10:30:00,40.39,40.48,40.34,40.47,720400.0,34.0296,34.1055,33.9875,34.097,720400.0
2013-08-07 11:00:00,40.47,40.48,40.4,40.4,151800.0,34.097,34.1055,34.0381,34.0381,151800.0
2013-08-07 11:30:00,40.4,40.4,40.31,40.32,305000.0,34.0381,34.0381,33.9622,33.9707,305000.0
2013-08-07 12:00:00,40.31,40.37,40.31,40.32,179600.0,33.9622,34.0128,33.9622,33.9707,179600.0
2013-08-07 12:30:00,40.32,40.37,40.31,40.32,160800.0,33.9707,34.0128,33.9622,33.9707,160800.0
2013-08-07 13:00:00,40.33,40.42,40.33,40.41,146200.0,33.9791,34.0549,33.9791,34.0465,146200.0
2013-08-07 13:30:00,40.41,40.42,40.34,40.37,191000.0,34.0465,34.0549,33.9875,34.0128,191000.0
2013-08-07 14:00:00,40.36,40.4,40.34,40.37,329400.0,34.0044,34.0381,33.9875,34.0128,329400.0
2013-08-07 14:30:00,40.38,40.44,40.37,40.43,357000.0,34.0212,34.0718,34.0128,34.0633,357000.0
2013-08-07 15:00:00,40.43,40.47,40.41,40.44,330400.0,34.0633,34.097,34.0465,34.0718,330400.0
2013-08-07 15:30:00,40.44,40.44,40.37,40.39,1876800.0,34.0718,34.0718,34.0128,34.0296,1876800.0
2013-08-08 09:30:00,40.74,40.84,40.58,40.61,1404800.0,34.3245,34.4088,34.1897,34.215,1404800.0
2013-08-08 10:00:00,40.61,40.63,40.54,40.57,327800.0,34.215,34.2318,34.156,34.1813,327800.0
2013-08-08 10:30:00,40.56,40.67,40.51,40.66,590400.0,34.1729,34.2655,34.1307,34.2571,590400.0
2013-08-08 11:00:00,40.67,40.7,40.62,40.7,244600.0,34.2655,34.2908,34.2234,34.2908,244600.0
2013-08-08 11:30:00,40.71,40.79,40.7,40.78,436800.0,34.2992,34.3666,34.2908,34.3582,436800.0
2013-08-08 12:00:00,40.79,40.85,40.76,40.82,147000.0,34.3666,34.4172,34.3414,34.3919,147000.0
2013-08-08 12:30:00,40.82,40.85,40.8,40.83,128200.0,34.3919,34.4172,34.3751,34.4003,128200.0
2013-08-08 13:00:00,40.83,40.91,40.83,40.85,243400.0,34.4003,34.4678,34.4003,34.4172,243400.0
2013-08-08 13:30:00,40.85,40.88,40.83,40.86,55600.0,34.4172,34.4425,34.4003,34.4256,55600.0
2013-08-08 14:00:00,40.85,40.9,40.85,40.9,32200.0,34.4172,34.4593,34.4172,34.4593,32200.0
2013-08-08 14:30:00,40.91,40.92,40.81,40.82,288800.0,34.4678,34.4762,34.3835,34.3919,288800.0
2013-08-08 15:00:00,40.82,40.85,40.78,40.81,273400.0,34.3919,34.4172,34.3582,34.3835,273400.0
2013-08-08 15:30:00,40.8,40.85,40.79,40.79,592600.0,34.3751,34.4172,34.3666,34.3666,592600.0
2013-08-09 09:30:00,40.79,40.88,40.66,40.81,138000.0,34.3666,34.4425,34.2571,34.3835,138000.0
2013-08-09 10:00:00,40.81,40.82,40.58,40.69,608800.0,34.3835,34.3919,34.1897,34.2824,608800.0
2013-08-09 10:30:00,40.68,40.79,40.65,40.66,352000.0,34.274,34.3666,34.2487,34.2571,352000.0
2013-08-09 11:00:00,40.67,40.68,40.45,40.52,584400.0,34.2655,34.274,34.0802,34.1392,584400.0
2013-08-09 11:30:00,40.52,40.66,40.52,40.63,159200.0,34.1392,34.2571,34.1392,34.2318,159200.0
2013-08-09 12:00:00,40.63,40.72,40.59,40.7,306400.0,34.2318,34.3077,34.1981,34.2908,306400.0
2013-08-09 12:30:00,40.71,40.77,40.71,40.72,205200.0,34.2992,34.3498,34.2992,34.3077,205200.0
2013-08-09 13:00:00,40.73,40.74,40.69,40.74,78600.0,34.3161,34.3245,34.2824,34.3245,78600.0
2013-08-09 13:30:00,40.75,40.78,40.71,40.74,61200.0,34.3329,34.3582,34.2992,34.3245,61200.0
2013-08-09 14:00:00,40.74,40.76,40.68,40.74,174200.0,34.3245,34.3414,34.274,34.3245,174200.0
2013-08-09 14:30:00,40.74,40.77,40.7,40.73,163800.0,34.3245,34.3498,34.2908,34.3161,163800.0
2013-08-09 15:00:00,40.74,40.77,40.71,40.71,110600.0,34.3245,34.3498,34.2992,34.2992,110600.0
2013-08-09 15:30:00,40.71,40.76,40.7,40.71,931000.0,34.2992,34.3414,34.2908,34.2992,931000.0
2013-08-12 09:30:00,40.64,40.68,40.34,40.61,931600.0,34.2403,34.274,33.9875,34.215,931600.0
2013-08-12 10:00:00,40.61,40.7,40.6,40.6,226000.0,34.215,34.2908,34.2066,34.2066,226000.0
2013-08-12 10:30:00,40.61,40.76,40.6,40.75,229200.0,34.215,34.3414,34.2066,34.3329,229200.0
2013-08-12 11:00:00,40.75,40.8,40.72,40.8,426800.0,34.3329,34.3751,34.3077,34.3751,426800.0
2013-08-12 11:30:00,40.8,40.85,40.78,40.8,181000.0,34.3751,34.4172,34.3582,34.3751,181000.0
2013-08-12 12:00:00,40.81,40.82,40.71,40.71,322600.0,34.3835,34.3919,34.2992,34.2992,322600.0
2013-08-12 12:30:00,40.71,40.8,40.69,40.8,61400.0,34.2992,34.3751,34.2824,34.3751,61400.0
2013-08-12 13:00:00,40.8,40.82,40.74,40.8,89400.0,34.3751,34.3919,34.3245,34.3751,89400.0
2013-08-12 13:30:00,40.8,40.83,40.76,40.77,87200.0,34.3751,34.4003,34.3414,34.3498,87200.0
2013-08-12 14:00:00,40.76,40.83,40.74,40.82,302600.0,34.3414,34.4003,34.3245,34.3919,302600.0
2013-08-12 14:30:00,40.82,40.87,40.8,40.87,152000.0,34.3919,34.434,34.3751,34.434,152000.0
2013-08-12 15:00:00,40.87,40.9,40.84,40.88,250600.0,34.434,34.4593,34.4088,34.4425,250600.0
2013-08-12 15:30:00,40.88,40.95,40.88,40.91,765600.0,34.4425,34.5015,34.4425,34.4678,765600.0
2013-08-13 09:30:00,41.0,41.0,40.79,40.84,683600.0,34.5436,34.5436,34.3666,34.4088,683600.0
2013-08-13 10:00:00,40.84,40.86,40.69,40.8,981000.0,34.4088,34.4256,34.2824,34.3751,981000.0
2013-08-13 10:30:00,40.78,40.87,40.74,40.84,395200.0,34.3582,34.434,34.3245,34.4088,395200.0
2013-08-13 11:00:00,40.84,41.03,40.84,41.02,672800.0,34.4088,34.5689,34.4088,34.5604,672800.0
2013-08-13 11:30:00,41.02,41.13,40.97,40.99,482200.0,34.5604,34.6531,34.5183,34.5352,482200.0
2013-08-13 12:00:00,40.98,41.03,40.94,41.03,127000.0,34.5267,34.5689,34.493,34.5689,127000.0
2013-08-13 12:30:00,41.04,41.08,41.02,41.04,206400.0,34.5773,34.611,34.5604,34.5773,206400.0
2013-08-13 13:00:00,41.04,41.13,41.03,41.13,136000.0,34.5773,34.6531,34.5689,34.6531,136000.0
2013-08-13 13:30:00,41.11,41.12,41.05,41.1,219200.0,34.6363,34.6447,34.5857,34.6278,219200.0
2013-08-13 14:00:00,41.1,41.13,41.09,41.13,265600.0,34.6278,34.6531,34.6194,34.6531,265600.0
2013-08-13 14:30:00,41.13,41.15,41.1,41.12,417200.0,34.6531,34.67,34.6278,34.6447,417200.0
2013-08-13 15:00:00,41.11,41.16,41.1,41.13,588600.0,34.6363,34.6784,34.6278,34.6531,588600.0
2013-08-13 15:30:00,41.13,41.13,41.09,41.12,1094200.0,34.6531,34.6531,34.6194,34.6447,1094200.0
2013-08-14 09:30:00,40.85,41.07,40.84,41.07,837800.0,34.4172,34.6026,34.4088,34.6026,837800.0
2013-08-14 10:00:00,41.07,41.1,40.95,41.0,404200.0,34.6026,34.6278,34.5015,34.5436,404200.0
2013-08-14 10:30:00,41.01,41.04,40.87,40.94,587800.0,34.552,34.5773,34.434,34.493,587800.0
2013-08-14 11:00:00,40.93,40.93,40.85,40.89,283600.0,34.4846,34.4846,34.4172,34.4509,283600.0
2013-08-14 11:30:00,40.89,40.98,40.84,40.88,468600.0,34.4509,34.5267,34.4088,34.4425,468600.0
2013-08-14 12:00:00,40.87,40.94,40.86,40.94,103000.0,34.434,34.493,34.4256,34.493,103000.0
2013-08-14 12:30:00,40.95,40.96,40.85,40.85,198200.0,34.5015,34.5099,34.4172,34.4172,198200.0
2013-08-14 13:00:00,40.85,40.92,40.84,40.9,166000.0,34.4172,34.4762,34.4088,34.4593,166000.0
2013-08-14 13:30:00,40.88,40.93,40.83,40.9,310200.0,34.4425,34.4846,34.4003,34.4593,310200.0
2013-08-14 14:00:00,40.9,40.95,40.85,40.86,208400.0,34.4593,34.5015,34.4172,34.4256,208400.0
2013-08-14 14:30:00,40.85,40.9,40.83,40.87,224600.0,34.4172,34.4593,34.4003,34.434,224600.0
2013-08-14 15:00:00,40.87,40.91,40.83,40.86,242200.0,34.434,34.4678,34.4003,34.4256,242200.0
2013-08-14 15:30:00,40.85,40.86,40.79,40.83,800400.0,34.4172,34.4256,34.3666,34.4003,800400.0
2013-08-15 09:30:00,40.44,40.45,40.16,40.22,1189600.0,34.0718,34.0802,33.8359,33.8864,1189600.0
2013-08-15 10:00:00,40.2,40.35,40.08,40.33,576000.0,33.8696,33.9959,33.7685,33.9791,576000.0
2013-08-15 10:30:00,40.34,40.34,40.22,40.26,419800.0,33.9875,33.9875,33.8864,33.9201,419800.0
2013-08-15 11:00:00,40.27,40.32,40.2,40.3,402000.0,33.9285,33.9707,33.8696,33.9538,402000.0
2013-08-15 11:30:00,40.31,40.32,40.24,40.27,787400.0,33.9622,33.9707,33.9033,33.9285,787400.0
2013-08-15 12:00:00,40.27,40.3,40.21,40.23,487000.0,33.9285,33.9538,33.878,33.8948,487000.0
2013-08-15 12:30:00,40.24,40.28,40.2,40.21,246400.0,33.9033,33.937,33.8696,33.878,246400.0
2013-08-15 13:00:00,40.2,40.21,40.06,40.06,303600.0,33.8696,33.878,33.7516,33.7516,303600.0
2013-08-15 13:30:00,40.06,40.15,40.06,40.1,430000.0,33.7516,33.8274,33.7516,33.7853,430000.0
2013-08-15 14:00:00,40.1,40.12,39.98,40.09,540800.0,33.7853,33.8022,33.6842,33.7769,540800.0
2013-08-15 14:30:00,40.09,40.16,40.08,40.13,215800.0,33.7769,33.8359,33.7685,33.8106,215800.0
2013-08-15 15:00:00,40.13,40.13,40.01,40.02,532400.0,33.8106,33.8106,33.7095,33.7179,532400.0
2013-08-15 15:30:00,40.02,40.07,39.99,40.02,2182600.0,33.7179,33.76,33.6926,33.7179,2182600.0
2013-08-16 09:30:00,39.94,40.1,39.81,40.04,449400.0,33.6505,33.7853,33.541,33.7348,449400.0
2013-08-16 10:00:00,40.04,40.12,39.92,39.99,949800.0,33.7348,33.8022,33.6336,33.6926,949800.0
2013-08-16 10:30:00,39.99,40.08,39.95,39.99,590400.0,33.6926,33.7685,33.6589,33.6926,590400.0
2013-08-16 11:00:00,39.99,40.01,39.79,39.84,1463800.0,33.6926,33.7095,33.5241,33.5662,1463800.0
2013-08-16 11:30:00,39.84,39.96,39.83,39.96,409000.0,33.5662,33.6674,33.5578,33.6674,409000.0
2013-08-16 12:00:00,39.96,40.01,39.94,39.97,297800.0,33.6674,33.7095,33.6505,33.6758,297800.0
2013-08-16 12:30:00,39.96,39.97,39.91,39.94,81800.0,33.6674,33.6758,33.6252,33.6505,81800.0
2013-08-16 13:00:00,39.93,39.94,39.77,39.85,294000.0,33.6421,33.6505,33.5073,33.5747,294000.0
2013-08-16 13:30:00,39.83,39.83,39.73,39.8,161000.0,33.5578,33.5578,33.4736,33.5325,161000.0
2013-08-16 14:00:00,39.81,39.85,39.74,39.77,288400.0,33.541,33.5747,33.482,33.5073,288400.0
2013-08-16 14:30:00,39.77,39.81,39.69,39.79,227200.0,33.5073,33.541,33.4399,33.5241,227200.0
2013-08-16 15:00:00,39.79,39.81,39.73,39.74,510400.0,33.5241,33.541,33.4736,33.482,510400.0
2013-08-16 15:30:00,39.74,39.79,39.68,39.68,1347000.0,33.482,33.5241,33.4314,33.4314,1347000.0
2013-08-19 09:30:00,39.6,39.89,39.58,39.89,1890800.0,33.364,33.6084,33.3472,33.6084,1890800.0
2013-08-19 10:00:00,39.89,39.96,39.76,39.77,287600.0,33.6084,33.6674,33.4988,33.5073,287600.0
2013-08-19 10:30:00,39.77,39.85,39.76,39.79,210600.0,33.5073,33.5747,33.4988,33.5241,210600.0
2013-08-19 11:00:00,39.79,39.79,39.74,39.77,177400.0,33.5241,33.5241,33.482,33.5073,177400.0
2013-08-19 11:30:00,39.76,39.8,39.68,39.72,193600.0,33.4988,33.5325,33.4314,33.4651,193600.0
2013-08-19 12:00:00,39.71,39.75,39.68,39.72,84800.0,33.4567,33.4904,33.4314,33.4651,84800.0
2013-08-19 12:30:00,39.71,39.72,39.66,39.69,65800.0,33.4567,33.4651,33.4146,33.4399,65800.0
2013-08-19 13:00:00,39.68,39.68,39.62,39.63,107400.0,33.4314,33.4314,33.3809,33.3893,107400.0
2013-08-19 13:30:00,39.63,39.65,39.6,39.65,295600.0,33.3893,33.4062,33.364,33.4062,295600.0
2013-08-19 14:00:00,39.65,39.66,39.59,39.62,147200.0,33.4062,33.4146,33.3556,33.3809,147200.0
2013-08-19 14:30:00,39.6,39.61,39.56,39.6,315200.0,33.364,33.3725,33.3303,33.364,315200.0
2013-08-19 15:00:00,39.6,39.6,39.49,39.5,570200.0,33.364,33.364,33.2714,33.2798,570200.0
2013-08-19 15:30:00,39.49,39.51,39.46,39.46,1127400.0,33.2714,33.2882,33.2461,33.2461,1127400.0
2013-08-20 09:30:00,39.69,39.79,39.65,39.74,1205800.0,33.4399,33.5241,33.4062,33.482,1205800.0
2013-08-20 10:00:00,39.74,39.92,39.71,39.86,960200.0,33.482,33.6336,33.4567,33.5831,960200.0
2013-08-20 10:30:00,39.85,39.99,39.84,39.97,579600.0,33.5747,33.6926,33.5662,33.6758,579600.0
2013-08-20 11:00:00,39.97,40.02,39.94,39.99,568600.0,33.6758,33.7179,33.6505,33.6926,568600.0
2013-08-20 11:30:00,39.99,40.1,39.99,40.05,307000.0,33.6926,33.7853,33.6926,33.7432,307000.0
2013-08-20 12:00:00,40.05,40.1,40.04,40.09,191600.0,33.7432,33.7853,33.7348,33.7769,191600.0
2013-08-20 12:30:00,40.1,40.13,40.05,40.13,227000.0,33.7853,33.8106,33.7432,33.8106,227000.0
2013-08-20 13:00:00,40.13,40.16,40.1,40.1,214600.0,33.8106,33.8359,33.7853,33.7853,214600.0
2013-08-20 13:30:00,40.11,40.15,40.08,40.09,163000.0,33.7937,33.8274,33.7685,33.7769,163000.0
2013-08-20 14:00:00,40.1,40.12,40.04,40.07,200200.0,33.7853,33.8022,33.7348,33.76,200200.0
2013-08-20 14:30:00,40.06,40.11,40.02,40.07,362400.0,33.7516,33.7937,33.7179,33.76,362400.0
2013-08-20 15:00:00,40.07,40.1,40.04,40.09,234600.0,33.76,33.7853,33.7348,33.7769,234600.0
2013-08-20 15:30:00,40.09,40.12,40.04,40.08,1118800.0,33.7769,33.8022,33.7348,33.7685,1118800.0
2013-08-21 09:30:00,39.82,39.9,39.68,39.77,667600.0,33.5494,33.6168,33.4314,33.5073,667600.0
2013-08-21 10:00:00,39.77,39.9,39.71,39.8,753000.0,33.5073,33.6168,33.4567,33.5325,753000.0
2013-08-21 10:30:00,39.8,39.82,39.7,39.74,575600.0,33.5325,33.5494,33.4483,33.482,575600.0
2013-08-21 11:00:00,39.74,39.75,39.57,39.57,705000.0,33.482,33.4904,33.3388,33.3388,705000.0
2013-08-21 11:30:00,39.57,39.6,39.41,39.52,669200.0,33.3388,33.364,33.204,33.2966,669200.0
2013-08-21 12:00:00,39.52,39.56,39.48,39.54,372000.0,33.2966,33.3303,33.2629,33.3135,372000.0
2013-08-21 12:30:00,39.54,39.54,39.44,39.46,403400.0,33.3135,33.3135,33.2292,33.2461,403400.0
2013-08-21 13:00:00,39.45,39.53,39.43,39.47,484200.0,33.2377,33.3051,33.2208,33.2545,484200.0
2013-08-21 13:30:00,39.47,39.56,39.47,39.54,350400.0,33.2545,33.3303,33.2545,33.3135,350400.0
2013-08-21 14:00:00,39.55,39.55,39.27,39.46,2307000.0,33.3219,33.3219,33.086,33.2461,2307000.0
2013-08-21 14:30:00,39.47,39.77,39.47,39.76,1878600.0,33.2545,33.5073,33.2545,33.4988,1878600.0
2013-08-21 15:00:00,39.76,39.79,39.72,39.73,1663800.0,33.4988,33.5241,33.4651,33.4736,1663800.0
2013-08-21 15:30:00,39.73,39.74,39.5,39.52,2212800.0,33.4736,33.482,33.2798,33.2966,2212800.0
2013-08-22 09:30:00,39.6,39.68,39.45,39.5,1320000.0,33.364,33.4314,33.2377,33.2798,1320000.0
2013-08-22 10:00:00,39.51,39.59,39.33,39.58,1155400.0,33.2882,33.3556,33.1366,33.3472,1155400.0
2013-08-22 10:30:00,39.59,39.65,39.54,39.6,502200.0,33.3556,33.4062,33.3135,33.364,502200.0
2013-08-22 11:00:00,39.6,39.63,39.44,39.46,472800.0,33.364,33.3893,33.2292,33.2461,472800.0
2013-08-22 11:30:00,39.45,39.56,39.45,39.51,559800.0,33.2377,33.3303,33.2377,33.2882,559800.0
2013-08-22 12:00:00,39.52,39.56,39.42,39.52,311800.0,33.2966,33.3303,33.2124,33.2966,311800.0
2013-08-22 12:30:00,39.49,39.59,39.43,39.55,168800.0,33.2714,33.3556,33.2208,33.3219,168800.0
2013-08-22 13:00:00,39.54,39.59,39.44,39.52,157400.0,33.3135,33.3556,33.2292,33.2966,157400.0
2013-08-22 13:30:00,39.52,39.68,39.44,39.68,222800.0,33.2966,33.4314,33.2292,33.4314,222800.0
2013-08-22 14:00:00,39.65,39.69,39.57,39.68,196400.0,33.4062,33.4399,33.3388,33.4314,196400.0
2013-08-22 14:30:00,39.67,39.68,39.59,39.62,101400.0,33.423,33.4314,33.3556,33.3809,101400.0
2013-08-22 15:00:00,39.6,39.67,39.52,39.54,233000.0,33.364,33.423,33.2966,33.3135,233000.0
2013-08-22 15:30:00,39.54,39.58,39.52,39.56,2310600.0,33.3135,33.3472,33.2966,33.3303,2310600.0
2013-08-23 09:30:00,39.58,39.7,39.28,39.33,650800.0,33.3472,33.4483,33.0944,33.1366,650800.0
2013-08-23 10:00:00,39.32,39.35,39.13,39.2,1343800.0,33.1281,33.1534,32.9681,33.027,1343800.0
2013-08-23 10:30:00,39.2,39.38,39.18,39.34,760200.0,33.027,33.1787,33.0102,33.145,760200.0
2013-08-23 11:00:00,39.34,39.37,39.23,39.24,603800.0,33.145,33.1703,33.0523,33.0607,603800.0
2013-08-23 11:30:00,39.24,39.36,39.24,39.31,182400.0,33.0607,33.1618,33.0607,33.1197,182400.0
2013-08-23 12:00:00,39.31,39.34,39.29,39.32,461200.0,33.1197,33.145,33.1029,33.1281,461200.0
2013-08-23 12:30:00,39.32,39.38,39.31,39.35,391000.0,33.1281,33.1787,33.1197,33.1534,391000.0
2013-08-23 13:00:00,39.36,39.36,39.27,39.3,416200.0,33.1618,33.1618,33.086,33.1113,416200.0
2013-08-23 13:30:00,39.3,39.33,39.29,39.29,362800.0,33.1113,33.1366,33.1029,33.1029,362800.0
2013-08-23 14:00:00,39.29,39.32,39.27,39.29,303200.0,33.1029,33.1281,33.086,33.1029,303200.0
2013-08-23 14:30:00,39.29,39.36,39.29,39.35,1238800.0,33.1029,33.1618,33.1029,33.1534,1238800.0
2013-08-23 15:00:00,39.35,39.41,39.35,39.41,314000.0,33.1534,33.204,33.1534,33.204,314000.0
2013-08-23 15:30:00,39.41,39.49,39.4,39.45,1060200.0,33.204,33.2714,33.1955,33.2377,1060200.0
2013-08-26 09:30:00,39.49,39.57,39.37,39.37,1635600.0,33.2714,33.3388,33.1703,33.1703,1635600.0
2013-08-26 10:00:00,39.37,39.65,39.35,39.63,1044400.0,33.1703,33.4062,33.1534,33.3893,1044400.0
2013-08-26 10:30:00,39.64,39.79,39.61,39.77,1433200.0,33.3977,33.5241,33.3725,33.5073,1433200.0
2013-08-26 11:00:00,39.77,39.78,39.65,39.68,735400.0,33.5073,33.5157,33.4062,33.4314,735400.0
2013-08-26 11:30:00,39.68,39.73,39.64,39.65,412600.0,33.4314,33.4736,33.3977,33.4062,412600.0
2013-08-26 12:00:00,39.65,39.68,39.59,39.63,372600.0,33.4062,33.4314,33.3556,33.3893,372600.0
2013-08-26 12:30:00,39.63,39.68,39.62,39.66,417600.0,33.3893,33.4314,33.3809,33.4146,417600.0
2013-08-26 13:00:00,39.65,39.7,39.65,39.66,377800.0,33.4062,33.4483,33.4062,33.4146,377800.0
2013-08-26 13:30:00,39.66,39.68,39.61,39.68,240200.0,33.4146,33.4314,33.3725,33.4314,240200.0
2013-08-26 14:00:00,39.68,39.71,39.66,39.67,256600.0,33.4314,33.4567,33.4146,33.423,256600.0
2013-08-26 14:30:00,39.66,39.67,39.63,39.65,299800.0,33.4146,33.423,33.3893,33.4062,299800.0
2013-08-26 15:00:00,39.66,39.66,39.38,39.47,803600.0,33.4146,33.4146,33.1787,33.2545,803600.0
2013-08-26 15:30:00,39.47,39.55,39.43,39.44,1707600.0,33.2545,33.3219,33.2208,33.2292,1707600.0
2013-08-27 09:30:00,39.08,39.18,38.94,39.09,990200.0,32.9259,33.0102,32.808,32.9344,990200.0
2013-08-27 10:00:00,39.1,39.17,38.98,38.99,1116200.0,32.9428,33.0018,32.8417,32.8501,1116200.0
2013-08-27 10:30:00,38.99,39.07,38.94,39.05,1120400.0,32.8501,32.9175,32.808,32.9007,1120400.0
2013-08-27 11:00:00,39.05,39.1,38.96,39.07,657200.0,32.9007,32.9428,32.8248,32.9175,657200.0
2013-08-27 11:30:00,39.07,39.1,38.96,39.02,837000.0,32.9175,32.9428,32.8248,32.8754,837000.0
2013-08-27 12:00:00,39.03,39.03,38.91,38.94,436400.0,32.8838,32.8838,32.7827,32.808,436400.0
2013-08-27 12:30:00,38.94,39.01,38.91,38.92,231200.0,32.808,32.867,32.7827,32.7911,231200.0
2013-08-27 13:00:00,38.92,38.93,38.71,38.74,1172800.0,32.7911,32.7995,32.6142,32.6395,1172800.0
2013-08-27 13:30:00,38.74,38.88,38.74,38.82,608400.0,32.6395,32.7574,32.6395,32.7069,608400.0
2013-08-27 14:00:00,38.81,38.81,38.65,38.7,1155200.0,32.6984,32.6984,32.5636,32.6058,1155200.0
2013-08-27 14:30:00,38.7,38.84,38.68,38.78,503000.0,32.6058,32.7237,32.5889,32.6732,503000.0
2013-08-27 15:00:00,38.77,38.8,38.65,38.69,997200.0,32.6647,32.69,32.5636,32.5973,997200.0
2013-08-27 15:30:00,38.69,38.72,38.62,38.67,2618800.0,32.5973,32.6226,32.5384,32.5805,2618800.0
2013-08-28 09:30:00,38.65,39.04,38.65,38.85,615800.0,32.5636,32.8922,32.5636,32.7321,615800.0
2013-08-28 10:00:00,38.87,38.99,38.81,38.91,564400.0,32.749,32.8501,32.6984,32.7827,564400.0
2013-08-28 10:30:00,38.91,38.99,38.88,38.96,478600.0,32.7827,32.8501,32.7574,32.8248,478600.0
2013-08-28 11:00:00,38.96,38.98,38.88,38.88,397000.0,32.8248,32.8417,32.7574,32.7574,397000.0
2013-08-28 11:30:00,38.88,38.98,38.85,38.98,145000.0,32.7574,32.8417,32.7321,32.8417,145000.0
2013-08-28 12:00:00,38.97,39.04,38.93,39.02,186800.0,32.8332,32.8922,32.7995,32.8754,186800.0
2013-08-28 12:30:00,39.02,39.07,38.99,39.03,310400.0,32.8754,32.9175,32.8501,32.8838,310400.0
2013-08-28 13:00:00,39.02,39.1,39.02,39.1,627400.0,32.8754,32.9428,32.8754,32.9428,627400.0
2013-08-28 13:30:00,39.09,39.09,39.02,39.07,429600.0,32.9344,32.9344,32.8754,32.9175,429600.0
2013-08-28 14:00:00,39.08,39.08,38.98,39.01,444800.0,32.9259,32.9259,32.8417,32.867,444800.0
2013-08-28 14:30:00,39.01,39.02,38.93,38.97,512400.0,32.867,32.8754,32.7995,32.8332,512400.0
2013-08-28 15:00:00,38.97,39.07,38.95,39.02,589000.0,32.8332,32.9175,32.8164,32.8754,589000.0
2013-08-28 15:30:00,39.02,39.05,38.92,38.92,1171800.0,32.8754,32.9007,32.7911,32.7911,1171800.0
2013-08-29 09:30:00,38.9,39.16,38.8,39.08,377600.0,32.7743,32.9933,32.69,32.9259,377600.0
2013-08-29 10:00:00,39.09,39.16,39.04,39.09,786400.0,32.9344,32.9933,32.8922,32.9344,786400.0
2013-08-29 10:30:00,39.09,39.32,39.09,39.28,667000.0,32.9344,33.1281,32.9344,33.0944,667000.0
2013-08-29 11:00:00,39.27,39.33,39.27,39.32,649400.0,33.086,33.1366,33.086,33.1281,649400.0
2013-08-29 11:30:00,39.32,39.34,39.24,39.3,321800.0,33.1281,33.145,33.0607,33.1113,321800.0
2013-08-29 12:00:00,39.32,39.34,39.26,39.31,90400.0,33.1281,33.145,33.0776,33.1197,90400.0
2013-08-29 12:30:00,39.31,39.31,39.22,39.27,269200.0,33.1197,33.1197,33.0439,33.086,269200.0
2013-08-29 13:00:00,39.27,39.32,39.16,39.21,291000.0,33.086,33.1281,32.9933,33.0355,291000.0
2013-08-29 13:30:00,39.21,39.23,39.13,39.22,240000.0,33.0355,33.0523,32.9681,33.0439,240000.0
2013-08-29 14:00:00,39.21,39.31,39.19,39.31,237000.0,33.0355,33.1197,33.0186,33.1197,237000.0
2013-08-29 14:30:00,39.3,39.33,39.24,39.27,857200.0,33.1113,33.1366,33.0607,33.086,857200.0
2013-08-29 15:00:00,39.27,39.28,39.16,39.17,508000.0,33.086,33.0944,32.9933,33.0018,508000.0
2013-08-29 15:30:00,39.17,39.28,39.12,39.25,1051000.0,33.0018,33.0944,32.9596,33.0692,1051000.0
2013-08-30 09:30:00,39.34,39.34,39.13,39.2,293400.0,33.145,33.145,32.9681,33.027,293400.0
2013-08-30 10:00:00,39.19,39.19,39.06,39.1,283800.0,33.0186,33.0186,32.9091,32.9428,283800.0
2013-08-30 10:30:00,39.1,39.13,39.01,39.04,164800.0,32.9428,32.9681,32.867,32.8922,164800.0
2013-08-30 11:00:00,39.03,39.1,39.0,39.05,145600.0,32.8838,32.9428,32.8585,32.9007,145600.0
2013-08-30 11:30:00,39.04,39.04,38.88,38.94,629200.0,32.8922,32.8922,32.7574,32.808,629200.0
2013-08-30 12:00:00,38.93,39.04,38.92,39.01,120200.0,32.7995,32.8922,32.7911,32.867,120200.0
2013-08-30 12:30:00,39.0,39.01,38.95,38.99,97000.0,32.8585,32.867,32.8164,32.8501,97000.0
2013-08-30 13:00:00,38.98,39.04,38.8,38.96,589200.0,32.8417,32.8922,32.69,32.8248,589200.0
2013-08-30 13:30:00,38.97,39.02,38.88,38.88,363400.0,32.8332,32.8754,32.7574,32.7574,363400.0
2013-08-30 14:00:00,38.89,38.93,38.86,38.92,560800.0,32.7658,32.7995,32.7406,32.7911,560800.0
2013-08-30 14:30:00,38.92,38.97,38.87,38.94,492400.0,32.7911,32.8332,32.749,32.808,492400.0
2013-08-30 15:00:00,38.93,38.97,38.88,38.96,341200.0,32.7995,32.8332,32.7574,32.8248,341200.0
2013-08-30 15:30:00,38.95,38.98,38.85,38.94,656600.0,32.8164,32.8417,32.7321,32.808,656600.0
2013-09-03 09:30:00,39.45,39.52,39.28,39.35,1048200.0,33.2377,33.2966,33.0944,33.1534,1048200.0
2013-09-03 10:00:00,39.35,39.38,39.19,39.21,369800.0,33.1534,33.1787,33.0186,33.0355,369800.0
2013-09-03 10:30:00,39.23,39.42,39.21,39.36,480200.0,33.0523,33.2124,33.0355,33.1618,480200.0
2013-09-03 11:00:00,39.36,39.4,39.16,39.16,401400.0,33.1618,33.1955,32.9933,32.9933,401400.0
2013-09-03 11:30:00,39.15,39.24,39.15,39.18,417000.0,32.9849,33.0607,32.9849,33.0102,417000.0
2013-09-03 12:00:00,39.17,39.24,39.15,39.18,531000.0,33.0018,33.0607,32.9849,33.0102,531000.0
2013-09-03 12:30:00,39.2,39.21,39.09,39.1,655000.0,33.027,33.0355,32.9344,32.9428,655000.0
2013-09-03 13:00:00,39.1,39.15,39.05,39.12,136400.0,32.9428,32.9849,32.9007,32.9596,136400.0
2013-09-03 13:30:00,39.12,39.12,38.93,38.94,171400.0,32.9596,32.9596,32.7995,32.808,171400.0
2013-09-03 14:00:00,38.95,39.02,38.85,38.91,367600.0,32.8164,32.8754,32.7321,32.7827,367600.0
2013-09-03 14:30:00,38.93,39.02,38.89,39.01,436000.0,32.7995,32.8754,32.7658,32.867,436000.0
2013-09-03 15:00:00,39.02,39.14,38.99,39.04,714600.0,32.8754,32.9765,32.8501,32.8922,714600.0
2013-09-03 15:30:00,39.04,39.13,39.02,39.06,1006400.0,32.8922,32.9681,32.8754,32.9091,1006400.0
2013-09-04 09:30:00,38.94,39.19,38.93,39.14,494200.0,32.808,33.0186,32.7995,32.9765,494200.0
2013-09-04 10:00:00,39.14,39.27,39.14,39.27,360400.0,32.9765,33.086,32.9765,33.086,360400.0
2013-09-04 10:30:00,39.27,39.31,39.25,39.27,446000.0,33.086,33.1197,33.0692,33.086,446000.0
2013-09-04 11:00:00,39.27,39.34,39.27,39.32,639600.0,33.086,33.145,33.086,33.1281,639600.0
2013-09-04 11:30:00,39.32,39.46,39.32,39.46,738800.0,33.1281,33.2461,33.1281,33.2461,738800.0
2013-09-04 12:00:00,39.46,39.46,39.41,39.41,349000.0,33.2461,33.2461,33.204,33.204,349000.0
2013-09-04 12:30:00,39.41,39.44,39.36,39.38,392000.0,33.204,33.2292,33.1618,33.1787,392000.0
2013-09-04 13:00:00,39.38,39.45,39.37,39.42,216800.0,33.1787,33.2377,33.1703,33.2124,216800.0
2013-09-04 13:30:00,39.42,39.42,39.35,39.35,40800.0,33.2124,33.2124,33.1534,33.1534,40800.0
2013-09-04 14:00:00,39.35,39.39,39.33,39.38,86000.0,33.1534,33.1871,33.1366,33.1787,86000.0
2013-09-04 14:30:00,39.38,39.4,39.35,39.38,97200.0,33.1787,33.1955,33.1534,33.1787,97200.0
2013-09-04 15:00:00,39.36,39.39,39.3,39.31,168000.0,33.1618,33.1871,33.1113,33.1197,168000.0
2013-09-04 15:30:00,39.32,39.38,39.27,39.36,492400.0,33.1281,33.1787,33.086,33.1618,492400.0
2013-09-05 09:30:00,39.48,39.68,39.39,39.62,1046600.0,33.2629,33.4314,33.1871,33.3809,1046600.0
2013-09-05 10:00:00,39.6,39.66,39.52,39.62,529800.0,33.364,33.4146,33.2966,33.3809,529800.0
2013-09-05 10:30:00,39.63,39.65,39.5,39.54,368400.0,33.3893,33.4062,33.2798,33.3135,368400.0
2013-09-05 11:00:00,39.54,39.62,39.54,39.6,194200.0,33.3135,33.3809,33.3135,33.364,194200.0
2013-09-05 11:30:00,39.6,39.67,39.59,39.65,175200.0,33.364,33.423,33.3556,33.4062,175200.0
2013-09-05 12:00:00,39.64,39.65,39.55,39.57,181200.0,33.3977,33.4062,33.3219,33.3388,181200.0
2013-09-05 12:30:00,39.57,39.61,39.56,39.6,225000.0,33.3388,33.3725,33.3303,33.364,225000.0
2013-09-05 13:00:00,39.59,39.62,39.55,39.62,202200.0,33.3556,33.3809,33.3219,33.3809,202200.0
2013-09-05 13:30:00,39.61,39.65,39.6,39.63,187200.0,33.3725,33.4062,33.364,33.3893,187200.0
2013-09-05 14:00:00,39.61,39.65,39.6,39.63,177200.0,33.3725,33.4062,33.364,33.3893,177200.0
2013-09-05 14:30:00,39.63,39.71,39.62,39.71,248200.0,33.3893,33.4567,33.3809,33.4567,248200.0
2013-09-05 15:00:00,39.71,39.71,39.62,39.65,350600.0,33.4567,33.4567,33.3809,33.4062,350600.0
2013-09-05 15:30:00,39.65,39.66,39.57,39.6,1320200.0,33.4062,33.4146,33.3388,33.364,1320200.0
2013-09-06 09:30:00,39.68,39.71,39.07,39.19,1262800.0,33.4314,33.4567,32.9175,33.0186,1262800.0
2013-09-06 10:00:00,39.17,39.48,39.0,39.44,515400.0,33.0018,33.2629,32.8585,33.2292,515400.0
2013-09-06 10:30:00,39.44,39.63,39.44,39.59,408400.0,33.2292,33.3893,33.2292,33.3556,408400.0
2013-09-06 11:00:00,39.57,39.66,39.57,39.58,227000.0,33.3388,33.4146,33.3388,33.3472,227000.0
2013-09-06 11:30:00,39.59,39.64,39.57,39.6,73000.0,33.3556,33.3977,33.3388,33.364,73000.0
2013-09-06 12:00:00,39.62,39.64,39.59,39.6,100800.0,33.3809,33.3977,33.3556,33.364,100800.0
2013-09-06 12:30:00,39.6,39.6,39.52,39.56,55400.0,33.364,33.364,33.2966,33.3303,55400.0
2013-09-06 13:00:00,39.56,39.63,39.55,39.58,107400.0,33.3303,33.3893,33.3219,33.3472,107400.0
2013-09-06 13:30:00,39.58,39.69,39.56,39.65,200000.0,33.3472,33.4399,33.3303,33.4062,200000.0
2013-09-06 14:00:00,39.65,39.69,39.63,39.67,164400.0,33.4062,33.4399,33.3893,33.423,164400.0
2013-09-06 14:30:00,39.67,39.67,39.6,39.62,369200.0,33.423,33.423,33.364,33.3809,369200.0
2013-09-06 15:00:00,39.62,39.62,39.47,39.52,611800.0,33.3809,33.3809,33.2545,33.2966,611800.0
2013-09-06 15:30:00,39.52,39.52,39.38,39.41,1358600.0,33.2966,33.2966,33.1787,33.204,1358600.0
2013-09-09 09:30:00,39.45,39.82,39.45,39.78,376800.0,33.2377,33.5494,33.2377,33.5157,376800.0
2013-09-09 10:00:00,39.82,39.85,39.72,39.73,536800.0,33.5494,33.5747,33.4651,33.4736,536800.0
2013-09-09 10:30:00,39.72,39.84,39.7,39.8,286200.0,33.4651,33.5662,33.4483,33.5325,286200.0
2013-09-09 11:00:00,39.8,39.86,39.77,39.84,392400.0,33.5325,33.5831,33.5073,33.5662,392400.0
2013-09-09 11:30:00,39.84,39.95,39.84,39.91,366400.0,33.5662,33.6589,33.5662,33.6252,366400.0
2013-09-09 12:00:00,39.91,39.96,39.9,39.94,321800.0,33.6252,33.6674,33.6168,33.6505,321800.0
2013-09-09 12:30:00,39.94,39.94,39.87,39.88,162200.0,33.6505,33.6505,33.5915,33.5999,162200.0
2013-09-09 13:00:00,39.89,39.91,39.85,39.88,113400.0,33.6084,33.6252,33.5747,33.5999,113400.0
2013-09-09 13:30:00,39.88,39.98,39.88,39.98,186600.0,33.5999,33.6842,33.5999,33.6842,186600.0
2013-09-09 14:00:00,39.98,40.06,39.96,39.99,355400.0,33.6842,33.7516,33.6674,33.6926,355400.0
2013-09-09 14:30:00,39.99,40.07,39.99,40.05,516600.0,33.6926,33.76,33.6926,33.7432,516600.0
2013-09-09 15:00:00,40.05,40.09,40.01,40.05,370400.0,33.7432,33.7769,33.7095,33.7432,370400.0
2013-09-09 15:30:00,40.05,40.08,40.02,40.04,663000.0,33.7432,33.7685,33.7179,33.7348,663000.0
2013-09-10 09:30:00,40.34,40.34,40.11,40.28,525200.0,33.9875,33.9875,33.7937,33.937,525200.0
2013-09-10 10:00:00,40.29,40.37,40.24,40.36,398000.0,33.9454,34.0128,33.9033,34.0044,398000.0
2013-09-10 10:30:00,40.37,40.38,40.32,40.32,202200.0,34.0128,34.0212,33.9707,33.9707,202200.0
2013-09-10 11:00:00,40.34,40.35,40.26,40.26,175400.0,33.9875,33.9959,33.9201,33.9201,175400.0
2013-09-10 11:30:00,40.26,40.26,40.12,40.22,492400.0,33.9201,33.9201,33.8022,33.8864,492400.0
2013-09-10 12:00:00,40.21,40.25,40.2,40.24,152600.0,33.878,33.9117,33.8696,33.9033,152600.0
2013-09-10 12:30:00,40.24,40.3,40.24,40.3,82800.0,33.9033,33.9538,33.9033,33.9538,82800.0
2013-09-10 13:00:00,40.29,40.3,40.24,40.29,77000.0,33.9454,33.9538,33.9033,33.9454,77000.0
2013-09-10 13:30:00,40.3,40.33,40.27,40.31,146000.0,33.9538,33.9791,33.9285,33.9622,146000.0
2013-09-10 14:00:00,40.32,40.38,40.31,40.35,126800.0,33.9707,34.0212,33.9622,33.9959,126800.0
2013-09-10 14:30:00,40.35,40.37,40.32,40.36,103000.0,33.9959,34.0128,33.9707,34.0044,103000.0
2013-09-10 15:00:00,40.36,40.42,40.35,40.39,537400.0,34.0044,34.0549,33.9959,34.0296,537400.0
2013-09-10 15:30:00,40.39,40.47,40.38,40.47,1062400.0,34.0296,34.097,34.0212,34.097,1062400.0
2013-09-11 09:30:00,40.43,40.56,40.35,40.37,679600.0,34.0633,34.1729,33.9959,34.0128,679600.0
2013-09-11 10:00:00,40.36,40.42,40.33,40.36,349200.0,34.0044,34.0549,33.9791,34.0044,349200.0
2013-09-11 10:30:00,40.35,40.46,40.35,40.43,112600.0,33.9959,34.0886,33.9959,34.0633,112600.0
2013-09-11 11:00:00,40.43,40.49,40.42,40.48,226400.0,34.0633,34.1139,34.0549,34.1055,226400.0
2013-09-11 11:30:00,40.48,40.56,40.46,40.48,73200.0,34.1055,34.1729,34.0886,34.1055,73200.0
2013-09-11 12:00:00,40.49,40.54,40.47,40.53,84400.0,34.1139,34.156,34.097,34.1476,84400.0
2013-09-11 12:30:00,40.54,40.55,40.51,40.55,86000.0,34.156,34.1644,34.1307,34.1644,86000.0
2013-09-11 13:00:00,40.55,40.55,40.49,40.55,57800.0,34.1644,34.1644,34.1139,34.1644,57800.0
2013-09-11 13:30:00,40.55,40.6,40.55,40.56,91600.0,34.1644,34.2066,34.1644,34.1729,91600.0
2013-09-11 14:00:00,40.56,40.58,40.49,40.51,357200.0,34.1729,34.1897,34.1139,34.1307,357200.0
2013-09-11 14:30:00,40.51,40.52,40.46,40.49,131400.0,34.1307,34.1392,34.0886,34.1139,131400.0
2013-09-11 15:00:00,40.49,40.51,40.46,40.48,355000.0,34.1139,34.1307,34.0886,34.1055,355000.0
2013-09-11 15:30:00,40.48,40.56,40.47,40.55,889600.0,34.1055,34.1729,34.097,34.1644,889600.0
2013-09-12 09:30:00,40.39,40.57,40.32,40.46,358800.0,34.0296,34.1813,33.9707,34.0886,358800.0
2013-09-12 10:00:00,40.47,40.51,40.43,40.5,197800.0,34.097,34.1307,34.0633,34.1223,197800.0
2013-09-12 10:30:00,40.5,40.54,40.42,40.43,366400.0,34.1223,34.156,34.0549,34.0633,366400.0
2013-09-12 11:00:00,40.42,40.47,40.31,40.31,267200.0,34.0549,34.097,33.9622,33.9622,267200.0
2013-09-12 11:30:00,40.31,40.32,40.21,40.24,126400.0,33.9622,33.9707,33.878,33.9033,126400.0
2013-09-12 12:00:00,40.23,40.23,40.09,40.13,375600.0,33.8948,33.8948,33.7769,33.8106,375600.0
2013-09-12 12:30:00,40.12,40.21,40.11,40.2,227800.0,33.8022,33.878,33.7937,33.8696,227800.0
2013-09-12 13:00:00,40.21,40.27,40.21,40.27,217400.0,33.878,33.9285,33.878,33.9285,217400.0
2013-09-12 13:30:00,40.27,40.29,40.24,40.28,228200.0,33.9285,33.9454,33.9033,33.937,228200.0
2013-09-12 14:00:00,40.28,40.31,40.23,40.23,257000.0,33.937,33.9622,33.8948,33.8948,257000.0
2013-09-12 14:30:00,40.23,40.25,40.14,40.23,371200.0,33.8948,33.9117,33.819,33.8948,371200.0
2013-09-12 15:00:00,40.23,40.23,40.14,40.18,249800.0,33.8948,33.8948,33.819,33.8527,249800.0
2013-09-12 15:30:00,40.18,40.21,40.14,40.18,909800.0,33.8527,33.878,33.819,33.8527,909800.0
2013-09-13 09:30:00,40.29,40.38,40.2,40.3,717400.0,33.9454,34.0212,33.8696,33.9538,717400.0
2013-09-13 10:00:00,40.3,40.3,40.16,40.21,271600.0,33.9538,33.9538,33.8359,33.878,271600.0
2013-09-13 10:30:00,40.22,40.36,40.21,40.36,453200.0,33.8864,34.0044,33.878,34.0044,453200.0
2013-09-13 11:00:00,40.35,40.4,40.31,40.38,90800.0,33.9959,34.0381,33.9622,34.0212,90800.0
2013-09-13 11:30:00,40.38,40.38,40.36,40.37,78400.0,34.0212,34.0212,34.0044,34.0128,78400.0
2013-09-13 12:00:00,40.38,40.43,40.36,40.41,138000.0,34.0212,34.0633,34.0044,34.0465,138000.0
2013-09-13 12:30:00,40.41,40.43,40.37,40.38,183200.0,34.0465,34.0633,34.0128,34.0212,183200.0
2013-09-13 13:00:00,40.38,40.4,40.36,40.39,44000.0,34.0212,34.0381,34.0044,34.0296,44000.0
2013-09-13 13:30:00,40.4,40.41,40.37,40.4,118200.0,34.0381,34.0465,34.0128,34.0381,118200.0
2013-09-13 14:00:00,40.4,40.42,40.36,40.38,80200.0,34.0381,34.0549,34.0044,34.0212,80200.0
2013-09-13 14:30:00,40.38,40.4,40.36,40.4,116400.0,34.0212,34.0381,34.0044,34.0381,116400.0
2013-09-13 15:00:00,40.4,40.4,40.37,40.37,108000.0,34.0381,34.0381,34.0128,34.0128,108000.0
2013-09-13 15:30:00,40.36,40.39,40.34,40.39,416200.0,34.0044,34.0296,33.9875,34.0296,416200.0
2013-09-16 09:30:00,40.62,40.81,40.62,40.67,315800.0,34.2234,34.3835,34.2234,34.2655,315800.0
2013-09-16 10:00:00,40.67,40.74,40.59,40.71,148200.0,34.2655,34.3245,34.1981,34.2992,148200.0
2013-09-16 10:30:00,40.71,40.74,40.58,40.59,280000.0,34.2992,34.3245,34.1897,34.1981,280000.0
2013-09-16 11:00:00,40.6,40.65,40.57,40.65,177400.0,34.2066,34.2487,34.1813,34.2487,177400.0
2013-09-16 11:30:00,40.64,40.65,40.6,40.63,125800.0,34.2403,34.2487,34.2066,34.2318,125800.0
2013-09-16 12:00:00,40.63,40.65,40.63,40.63,129600.0,34.2318,34.2487,34.2318,34.2318,129600.0
2013-09-16 12:30:00,40.63,40.66,40.58,40.58,87600.0,34.2318,34.2571,34.1897,34.1897,87600.0
2013-09-16 13:00:00,40.58,40.61,40.57,40.6,76000.0,34.1897,34.215,34.1813,34.2066,76000.0
2013-09-16 13:30:00,40.59,40.6,40.46,40.52,58600.0,34.1981,34.2066,34.0886,34.1392,58600.0
2013-09-16 14:00:00,40.53,40.55,40.49,40.51,176400.0,34.1476,34.1644,34.1139,34.1307,176400.0
2013-09-16 14:30:00,40.5,40.52,40.45,40.48,280000.0,34.1223,34.1392,34.0802,34.1055,280000.0
2013-09-16 15:00:00,40.47,40.52,40.47,40.47,166600.0,34.097,34.1392,34.097,34.097,166600.0
2013-09-16 15:30:00,40.47,40.48,40.43,40.44,969000.0,34.097,34.1055,34.0633,34.0718,969000.0
2013-09-17 09:30:00,40.54,40.84,40.54,40.73,1265600.0,34.156,34.4088,34.156,34.3161,1265600.0
2013-09-17 10:00:00,40.73,40.83,40.73,40.77,440600.0,34.3161,34.4003,34.3161,34.3498,440600.0
2013-09-17 10:30:00,40.77,40.85,40.73,40.75,451400.0,34.3498,34.4172,34.3161,34.3329,451400.0
2013-09-17 11:00:00,40.76,40.82,40.74,40.8,43400.0,34.3414,34.3919,34.3245,34.3751,43400.0
2013-09-17 11:30:00,40.81,40.82,40.76,40.77,54600.0,34.3835,34.3919,34.3414,34.3498,54600.0
2013-09-17 12:00:00,40.79,40.81,40.77,40.77,125800.0,34.3666,34.3835,34.3498,34.3498,125800.0
2013-09-17 12:30:00,40.77,40.82,40.76,40.81,70800.0,34.3498,34.3919,34.3414,34.3835,70800.0
2013-09-17 13:00:00,40.82,40.85,40.77,40.84,211600.0,34.3919,34.4172,34.3498,34.4088,211600.0
2013-09-17 13:30:00,40.84,40.88,40.83,40.88,295400.0,34.4088,34.4425,34.4003,34.4425,295400.0
2013-09-17 14:00:00,40.88,40.9,40.85,40.87,266200.0,34.4425,34.4593,34.4172,34.434,266200.0
2013-09-17 14:30:00,40.87,40.89,40.85,40.88,279200.0,34.434,34.4509,34.4172,34.4425,279200.0
2013-09-17 15:00:00,40.88,40.91,40.86,40.9,237000.0,34.4425,34.4678,34.4256,34.4593,237000.0
2013-09-17 15:30:00,40.89,40.9,40.85,40.88,787800.0,34.4509,34.4593,34.4172,34.4425,787800.0
2013-09-18 09:30:00,40.9,40.99,40.83,40.83,257800.0,34.4593,34.5352,34.4003,34.4003,257800.0
2013-09-18 10:00:00,40.84,40.9,40.79,40.81,263200.0,34.4088,34.4593,34.3666,34.3835,263200.0
2013-09-18 10:30:00,40.81,40.84,40.76,40.82,534800.0,34.3835,34.4088,34.3414,34.3919,534800.0
2013-09-18 11:00:00,40.82,40.82,40.71,40.71,143400.0,34.3919,34.3919,34.2992,34.2992,143400.0
2013-09-18 11:30:00,40.72,40.73,40.63,40.63,63400.0,34.3077,34.3161,34.2318,34.2318,63400.0
2013-09-18 12:00:00,40.62,40.66,40.57,40.57,181400.0,34.2234,34.2571,34.1813,34.1813,181400.0
2013-09-18 12:30:00,40.57,40.66,40.56,40.66,167200.0,34.1813,34.2571,34.1729,34.2571,167200.0
2013-09-18 13:00:00,40.66,40.67,40.6,40.65,117600.0,34.2571,34.2655,34.2066,34.2487,117600.0
2013-09-18 13:30:00,40.65,40.65,40.59,40.62,284000.0,34.2487,34.2487,34.1981,34.2234,284000.0
2013-09-18 14:00:00,40.62,41.21,40.61,41.14,1563200.0,34.2234,34.7205,34.215,34.6615,1563200.0
2013-09-18 14:30:00,41.14,41.39,41.1,41.39,689600.0,34.6615,34.8722,34.6278,34.8722,689600.0
2013-09-18 15:00:00,41.39,41.43,41.3,41.31,561200.0,34.8722,34.9059,34.7963,34.8048,561200.0
2013-09-18 15:30:00,41.31,41.38,41.31,41.31,1023600.0,34.8048,34.8637,34.8048,34.8048,1023600.0
2013-09-19 09:30:00,41.42,41.6,41.41,41.54,491000.0,34.8974,35.0491,34.889,34.9985,491000.0
2013-09-19 10:00:00,41.56,41.6,41.43,41.45,607800.0,35.0154,35.0491,34.9059,34.9227,607800.0
2013-09-19 10:30:00,41.45,41.48,41.37,41.42,214600.0,34.9227,34.948,34.8553,34.8974,214600.0
2013-09-19 11:00:00,41.43,41.48,41.41,41.46,279200.0,34.9059,34.948,34.889,34.9311,279200.0
2013-09-19 11:30:00,41.47,41.47,41.35,41.38,142400.0,34.9396,34.9396,34.8385,34.8637,142400.0
2013-09-19 12:00:00,41.38,41.46,41.37,41.46,123000.0,34.8637,34.9311,34.8553,34.9311,123000.0
2013-09-19 12:30:00,41.46,41.48,41.41,41.43,331800.0,34.9311,34.948,34.889,34.9059,331800.0
2013-09-19 13:00:00,41.42,41.45,41.37,41.38,345800.0,34.8974,34.9227,34.8553,34.8637,345800.0
2013-09-19 13:30:00,41.38,41.41,41.35,41.35,118200.0,34.8637,34.889,34.8385,34.8385,118200.0
2013-09-19 14:00:00,41.35,41.4,41.35,41.37,484400.0,34.8385,34.8806,34.8385,34.8553,484400.0
2013-09-19 14:30:00,41.36,41.42,41.35,41.41,320800.0,34.8469,34.8974,34.8385,34.889,320800.0
2013-09-19 15:00:00,41.41,41.48,41.41,41.46,267400.0,34.889,34.948,34.889,34.9311,267400.0
2013-09-19 15:30:00,41.46,41.47,41.38,41.39,698000.0,34.9311,34.9396,34.8637,34.8722,698000.0
2013-09-20 09:30:00,41.41,41.45,41.31,41.35,372600.0,34.9322,34.966,34.8479,34.8816,372600.0
2013-09-20 10:00:00,41.35,41.38,41.21,41.26,834000.0,34.8816,34.9069,34.7635,34.8057,834000.0
2013-09-20 10:30:00,41.26,41.37,41.25,41.35,309000.0,34.8057,34.8985,34.7972,34.8816,309000.0
2013-09-20 11:00:00,41.35,41.37,41.2,41.27,428800.0,34.8816,34.8985,34.7551,34.8141,428800.0
2013-09-20 11:30:00,41.27,41.29,41.16,41.17,310400.0,34.8141,34.831,34.7213,34.7298,310400.0
2013-09-20 12:00:00,41.17,41.2,41.13,41.16,437400.0,34.7298,34.7551,34.696,34.7213,437400.0
2013-09-20 12:30:00,41.15,41.3,41.13,41.29,436800.0,34.7129,34.8394,34.696,34.831,436800.0
2013-09-20 13:00:00,41.29,41.29,41.2,41.23,171200.0,34.831,34.831,34.7551,34.7804,171200.0
2013-09-20 13:30:00,41.22,41.25,41.14,41.14,222600.0,34.7719,34.7972,34.7044,34.7044,222600.0
2013-09-20 14:00:00,41.14,41.15,41.06,41.11,899800.0,34.7044,34.7129,34.637,34.6791,899800.0
2013-09-20 14:30:00,41.12,41.17,41.09,41.15,148400.0,34.6876,34.7298,34.6623,34.7129,148400.0
2013-09-20 15:00:00,41.15,41.21,41.13,41.13,545400.0,34.7129,34.7635,34.696,34.696,545400.0
2013-09-20 15:30:00,41.13,41.21,41.12,41.16,1458600.0,34.696,34.7635,34.6876,34.7213,1458600.0
2013-09-23 09:30:00,41.15,41.18,40.99,41.04,1443200.0,34.7129,34.7382,34.5779,34.6201,1443200.0
2013-09-23 10:00:00,41.04,41.07,40.98,40.98,421600.0,34.6201,34.6454,34.5695,34.5695,421600.0
2013-09-23 10:30:00,40.98,41.06,40.84,40.84,222200.0,34.5695,34.637,34.4514,34.4514,222200.0
2013-09-23 11:00:00,40.84,40.91,40.78,40.84,210200.0,34.4514,34.5104,34.4008,34.4514,210200.0
2013-09-23 11:30:00,40.85,40.91,40.82,40.88,173400.0,34.4598,34.5104,34.4345,34.4851,173400.0
2013-09-23 12:00:00,40.88,40.98,40.88,40.95,235400.0,34.4851,34.5695,34.4851,34.5442,235400.0
2013-09-23 12:30:00,40.95,41.0,40.94,41.0,156800.0,34.5442,34.5863,34.5357,34.5863,156800.0
2013-09-23 13:00:00,41.0,41.02,40.96,41.02,96600.0,34.5863,34.6032,34.5526,34.6032,96600.0
2013-09-23 13:30:00,41.02,41.1,40.99,41.1,178000.0,34.6032,34.6707,34.5779,34.6707,178000.0
2013-09-23 14:00:00,41.1,41.11,41.02,41.04,56400.0,34.6707,34.6791,34.6032,34.6201,56400.0
2013-09-23 14:30:00,41.05,41.12,41.02,41.12,51000.0,34.6285,34.6876,34.6032,34.6876,51000.0
2013-09-23 15:00:00,41.12,41.15,41.01,41.02,467400.0,34.6876,34.7129,34.5948,34.6032,467400.0
2013-09-23 15:30:00,41.02,41.07,40.99,41.0,1337000.0,34.6032,34.6454,34.5779,34.5863,1337000.0
2013-09-24 09:30:00,41.12,41.14,40.91,40.99,362000.0,34.6876,34.7044,34.5104,34.5779,362000.0
2013-09-24 10:00:00,40.97,41.01,40.84,41.0,452000.0,34.561,34.5948,34.4514,34.5863,452000.0
2013-09-24 10:30:00,40.99,41.12,40.96,41.08,202000.0,34.5779,34.6876,34.5526,34.6538,202000.0
2013-09-24 11:00:00,41.1,41.23,41.1,41.18,116200.0,34.6707,34.7804,34.6707,34.7382,116200.0
2013-09-24 11:30:00,41.19,41.26,41.19,41.26,98400.0,34.7466,34.8057,34.7466,34.8057,98400.0
2013-09-24 12:00:00,41.27,41.32,41.22,41.32,106800.0,34.8141,34.8563,34.7719,34.8563,106800.0
2013-09-24 12:30:00,41.32,41.32,41.27,41.29,113200.0,34.8563,34.8563,34.8141,34.831,113200.0
2013-09-24 13:00:00,41.3,41.33,41.27,41.33,77800.0,34.8394,34.8647,34.8141,34.8647,77800.0
2013-09-24 13:30:00,41.32,41.36,41.29,41.31,255400.0,34.8563,34.89,34.831,34.8479,255400.0
2013-09-24 14:00:00,41.31,41.35,41.25,41.27,357200.0,34.8479,34.8816,34.7972,34.8141,357200.0
2013-09-24 14:30:00,41.27,41.3,41.21,41.21,163600.0,34.8141,34.8394,34.7635,34.7635,163600.0
2013-09-24 15:00:00,41.21,41.29,41.18,41.22,400800.0,34.7635,34.831,34.7382,34.7719,400800.0
2013-09-24 15:30:00,41.21,41.21,41.08,41.12,846200.0,34.7635,34.7635,34.6538,34.6876,846200.0
2013-09-25 09:30:00,41.25,41.31,40.93,40.97,253400.0,34.7972,34.8479,34.5273,34.561,253400.0
2013-09-25 10:00:00,40.98,41.09,40.86,40.99,536200.0,34.5695,34.6623,34.4682,34.5779,536200.0
2013-09-25 10:30:00,40.99,41.08,40.95,40.98,233800.0,34.5779,34.6538,34.5442,34.5695,233800.0
2013-09-25 11:00:00,40.98,41.18,40.89,41.17,375800.0,34.5695,34.7382,34.4936,34.7298,375800.0
2013-09-25 11:30:00,41.17,41.23,41.15,41.19,352400.0,34.7298,34.7804,34.7129,34.7466,352400.0
2013-09-25 12:00:00,41.2,41.22,41.1,41.14,140000.0,34.7551,34.7719,34.6707,34.7044,140000.0
2013-09-25 12:30:00,41.15,41.23,41.14,41.2,108800.0,34.7129,34.7804,34.7044,34.7551,108800.0
2013-09-25 13:00:00,41.2,41.24,41.13,41.13,66600.0,34.7551,34.7888,34.696,34.696,66600.0
2013-09-25 13:30:00,41.12,41.12,40.8,40.97,5478000.0,34.6876,34.6876,34.4176,34.561,5478000.0
2013-09-25 14:00:00,40.96,41.05,40.88,40.98,592600.0,34.5526,34.6285,34.4851,34.5695,592600.0
2013-09-25 14:30:00,40.98,41.01,40.9,40.95,420800.0,34.5695,34.5948,34.502,34.5442,420800.0
2013-09-25 15:00:00,40.95,41.06,40.95,40.97,389600.0,34.5442,34.637,34.5442,34.561,389600.0
2013-09-25 15:30:00,40.97,41.02,40.95,40.95,924000.0,34.561,34.6032,34.5442,34.5442,924000.0
2013-09-26 09:30:00,41.1,41.49,41.04,41.43,2172800.0,34.6707,34.9997,34.6201,34.9491,2172800.0
2013-09-26 10:00:00,41.43,41.48,41.29,41.32,453800.0,34.9491,34.9913,34.831,34.8563,453800.0
2013-09-26 10:30:00,41.32,41.37,41.18,41.29,753800.0,34.8563,34.8985,34.7382,34.831,753800.0
2013-09-26 11:00:00,41.27,41.27,41.09,41.2,529000.0,34.8141,34.8141,34.6623,34.7551,529000.0
2013-09-26 11:30:00,41.2,41.29,41.16,41.26,541600.0,34.7551,34.831,34.7213,34.8057,541600.0
2013-09-26 12:00:00,41.27,41.28,41.17,41.21,278800.0,34.8141,34.8225,34.7298,34.7635,278800.0
2013-09-26 12:30:00,41.22,41.26,41.19,41.21,254200.0,34.7719,34.8057,34.7466,34.7635,254200.0
2013-09-26 13:00:00,41.21,41.27,41.21,41.24,306000.0,34.7635,34.8141,34.7635,34.7888,306000.0
2013-09-26 13:30:00,41.24,41.25,41.14,41.17,244400.0,34.7888,34.7972,34.7044,34.7298,244400.0
2013-09-26 14:00:00,41.16,41.21,41.09,41.21,467200.0,34.7213,34.7635,34.6623,34.7635,467200.0
2013-09-26 14:30:00,41.21,41.22,41.13,41.19,634200.0,34.7635,34.7719,34.696,34.7466,634200.0
2013-09-26 15:00:00,41.19,41.21,41.1,41.11,601400.0,34.7466,34.7635,34.6707,34.6791,601400.0
2013-09-26 15:30:00,41.12,41.21,41.1,41.2,920800.0,34.6876,34.7635,34.6707,34.7551,920800.0
2013-09-27 09:30:00,41.09,41.15,40.96,41.07,917600.0,34.6623,34.7129,34.5526,34.6454,917600.0
2013-09-27 10:00:00,41.07,41.17,41.01,41.14,924800.0,34.6454,34.7298,34.5948,34.7044,924800.0
2013-09-27 10:30:00,41.14,41.27,41.13,41.24,913800.0,34.7044,34.8141,34.696,34.7888,913800.0
2013-09-27 11:00:00,41.24,41.27,41.13,41.24,420000.0,34.7888,34.8141,34.696,34.7888,420000.0
2013-09-27 11:30:00,41.24,41.29,41.16,41.19,185800.0,34.7888,34.831,34.7213,34.7466,185800.0
2013-09-27 12:00:00,41.18,41.26,41.17,41.21,82800.0,34.7382,34.8057,34.7298,34.7635,82800.0
2013-09-27 12:30:00,41.2,41.22,41.14,41.15,71400.0,34.7551,34.7719,34.7044,34.7129,71400.0
2013-09-27 13:00:00,41.16,41.21,41.15,41.15,55200.0,34.7213,34.7635,34.7129,34.7129,55200.0
2013-09-27 13:30:00,41.16,41.22,41.14,41.2,124200.0,34.7213,34.7719,34.7044,34.7551,124200.0
2013-09-27 14:00:00,41.2,41.21,41.11,41.17,162400.0,34.7551,34.7635,34.6791,34.7298,162400.0
2013-09-27 14:30:00,41.17,41.2,41.12,41.18,336000.0,34.7298,34.7551,34.6876,34.7382,336000.0
2013-09-27 15:00:00,41.18,41.2,41.11,41.17,616400.0,34.7382,34.7551,34.6791,34.7298,616400.0
2013-09-27 15:30:00,41.17,41.23,41.15,41.19,845400.0,34.7298,34.7804,34.7129,34.7466,845400.0
2013-09-30 09:30:00,40.69,40.85,40.65,40.76,459800.0,34.3248,34.4598,34.2911,34.3839,459800.0
2013-09-30 10:00:00,40.76,40.91,40.72,40.9,354000.0,34.3839,34.5104,34.3501,34.502,354000.0
2013-09-30 10:30:00,40.9,40.99,40.84,40.96,269800.0,34.502,34.5779,34.4514,34.5526,269800.0
2013-09-30 11:00:00,40.96,40.98,40.84,40.92,102800.0,34.5526,34.5695,34.4514,34.5189,102800.0
2013-09-30 11:30:00,40.94,41.02,40.9,41.02,163400.0,34.5357,34.6032,34.502,34.6032,163400.0
2013-09-30 12:00:00,41.02,41.02,40.88,40.92,153200.0,34.6032,34.6032,34.4851,34.5189,153200.0
2013-09-30 12:30:00,40.92,41.02,40.92,41.02,299200.0,34.5189,34.6032,34.5189,34.6032,299200.0
2013-09-30 13:00:00,41.02,41.17,41.02,41.1,784800.0,34.6032,34.7298,34.6032,34.6707,784800.0
2013-09-30 13:30:00,41.09,41.16,40.97,41.04,303400.0,34.6623,34.7213,34.561,34.6201,303400.0
2013-09-30 14:00:00,41.05,41.1,41.01,41.04,210600.0,34.6285,34.6707,34.5948,34.6201,210600.0
2013-09-30 14:30:00,41.04,41.13,41.04,41.09,186800.0,34.6201,34.696,34.6201,34.6623,186800.0
2013-09-30 15:00:00,41.08,41.08,40.94,40.97,337600.0,34.6538,34.6538,34.5357,34.561,337600.0
2013-09-30 15:30:00,40.98,41.03,40.93,41.01,1022200.0,34.5695,34.6117,34.5273,34.5948,1022200.0
2013-10-01 09:30:00,41.03,41.34,40.96,41.24,470800.0,34.6117,34.8732,34.5526,34.7888,470800.0
2013-10-01 10:00:00,41.25,41.47,41.24,41.38,1513200.0,34.7972,34.9828,34.7888,34.9069,1513200.0
2013-10-01 10:30:00,41.38,41.48,41.38,41.44,566400.0,34.9069,34.9913,34.9069,34.9575,566400.0
2013-10-01 11:00:00,41.45,41.49,41.42,41.46,807400.0,34.966,34.9997,34.9406,34.9744,807400.0
2013-10-01 11:30:00,41.45,41.6,41.45,41.57,1017600.0,34.966,35.0925,34.966,35.0672,1017600.0
2013-10-01 12:00:00,41.57,41.61,41.52,41.59,341200.0,35.0672,35.1009,35.025,35.0841,341200.0
2013-10-01 12:30:00,41.59,41.59,41.43,41.44,510600.0,35.0841,35.0841,34.9491,34.9575,510600.0
2013-10-01 13:00:00,41.45,41.47,41.39,41.42,483000.0,34.966,34.9828,34.9153,34.9406,483000.0
2013-10-01 13:30:00,41.41,41.43,41.36,41.41,444600.0,34.9322,34.9491,34.89,34.9322,444600.0
2013-10-01 14:00:00,41.41,41.42,41.24,41.27,294200.0,34.9322,34.9406,34.7888,34.8141,294200.0
2013-10-01 14:30:00,41.27,41.37,41.27,41.37,125000.0,34.8141,34.8985,34.8141,34.8985,125000.0
2013-10-01 15:00:00,41.35,41.36,41.31,41.33,264800.0,34.8816,34.89,34.8479,34.8647,264800.0
2013-10-01 15:30:00,41.34,41.47,41.34,41.47,801200.0,34.8732,34.9828,34.8732,34.9828,801200.0
2013-10-02 09:30:00,41.25,41.28,41.13,41.19,905000.0,34.7972,34.8225,34.696,34.7466,905000.0
2013-10-02 10:00:00,41.19,41.21,40.99,41.13,889000.0,34.7466,34.7635,34.5779,34.696,889000.0
2013-10-02 10:30:00,41.13,41.24,41.1,41.21,578000.0,34.696,34.7888,34.6707,34.7635,578000.0
2013-10-02 11:00:00,41.22,41.33,41.22,41.25,452200.0,34.7719,34.8647,34.7719,34.7972,452200.0
2013-10-02 11:30:00,41.26,41.33,41.24,41.31,274000.0,34.8057,34.8647,34.7888,34.8479,274000.0
2013-10-02 12:00:00,41.31,41.39,41.3,41.34,295600.0,34.8479,34.9153,34.8394,34.8732,295600.0
2013-10-02 12:30:00,41.35,41.43,41.35,41.4,105600.0,34.8816,34.9491,34.8816,34.9238,105600.0
2013-10-02 13:00:00,41.4,41.49,41.39,41.49,157000.0,34.9238,34.9997,34.9153,34.9997,157000.0
2013-10-02 13:30:00,41.48,41.55,41.46,41.51,277400.0,34.9913,35.0503,34.9744,35.0166,277400.0
2013-10-02 14:00:00,41.5,41.52,41.44,41.46,321600.0,35.0081,35.025,34.9575,34.9744,321600.0
2013-10-02 14:30:00,41.46,41.46,41.37,41.41,242000.0,34.9744,34.9744,34.8985,34.9322,242000.0
2013-10-02 15:00:00,41.41,41.44,41.38,41.42,306000.0,34.9322,34.9575,34.9069,34.9406,306000.0
2013-10-02 15:30:00,41.42,41.49,41.41,41.48,830200.0,34.9406,34.9997,34.9322,34.9913,830200.0
2013-10-03 09:30:00,41.41,41.56,41.33,41.47,570400.0,34.9322,35.0587,34.8647,34.9828,570400.0
2013-10-03 10:00:00,41.44,41.44,41.15,41.24,847000.0,34.9575,34.9575,34.7129,34.7888,847000.0
2013-10-03 10:30:00,41.24,41.26,41.15,41.23,231400.0,34.7888,34.8057,34.7129,34.7804,231400.0
2013-10-03 11:00:00,41.21,41.29,41.13,41.13,401400.0,34.7635,34.831,34.696,34.696,401400.0
2013-10-03 11:30:00,41.11,41.2,40.96,40.99,343800.0,34.6791,34.7551,34.5526,34.5779,343800.0
2013-10-03 12:00:00,40.98,41.05,40.93,41.01,510800.0,34.5695,34.6285,34.5273,34.5948,510800.0
2013-10-03 12:30:00,41.02,41.12,41.01,41.12,273400.0,34.6032,34.6876,34.5948,34.6876,273400.0
2013-10-03 13:00:00,41.12,41.27,41.09,41.26,175600.0,34.6876,34.8141,34.6623,34.8057,175600.0
2013-10-03 13:30:00,41.26,41.31,41.2,41.29,172200.0,34.8057,34.8479,34.7551,34.831,172200.0
2013-10-03 14:00:00,41.28,41.28,41.09,41.26,254200.0,34.8225,34.8225,34.6623,34.8057,254200.0
2013-10-03 14:30:00,41.25,41.25,41.16,41.18,419200.0,34.7972,34.7972,34.7213,34.7382,419200.0
2013-10-03 15:00:00,41.18,41.21,41.14,41.21,224600.0,34.7382,34.7635,34.7044,34.7635,224600.0
2013-10-03 15:30:00,41.2,41.21,41.07,41.1,930200.0,34.7551,34.7635,34.6454,34.6707,930200.0
2013-10-04 09:30:00,41.23,41.25,40.95,41.14,233200.0,34.7804,34.7972,34.5442,34.7044,233200.0
2013-10-04 10:00:00,41.15,41.25,41.13,41.22,85600.0,34.7129,34.7972,34.696,34.7719,85600.0
2013-10-04 10:30:00,41.22,41.32,41.22,41.3,323000.0,34.7719,34.8563,34.7719,34.8394,323000.0
2013-10-04 11:00:00,41.29,41.31,41.2,41.24,129800.0,34.831,34.8479,34.7551,34.7888,129800.0
2013-10-04 11:30:00,41.24,41.32,41.23,41.3,96000.0,34.7888,34.8563,34.7804,34.8394,96000.0
2013-10-04 12:00:00,41.31,41.4,41.27,41.38,66600.0,34.8479,34.9238,34.8141,34.9069,66600.0
2013-10-04 12:30:00,41.39,41.43,41.35,41.38,150200.0,34.9153,34.9491,34.8816,34.9069,150200.0
2013-10-04 13:00:00,41.38,41.41,41.31,41.32,222800.0,34.9069,34.9322,34.8479,34.8563,222800.0
2013-10-04 13:30:00,41.32,41.37,41.31,41.34,259200.0,34.8563,34.8985,34.8479,34.8732,259200.0
2013-10-04 14:00:00,41.33,41.37,41.32,41.36,214400.0,34.8647,34.8985,34.8563,34.89,214400.0
2013-10-04 14:30:00,41.37,41.42,41.35,41.4,174600.0,34.8985,34.9406,34.8816,34.9238,174600.0
2013-10-04 15:00:00,41.38,41.44,41.34,41.35,232800.0,34.9069,34.9575,34.8732,34.8816,232800.0
2013-10-04 15:30:00,41.35,41.4,41.35,41.38,1257200.0,34.8816,34.9238,34.8816,34.9069,1257200.0
2013-10-07 09:30:00,41.05,41.06,40.85,40.88,644800.0,34.6285,34.637,34.4598,34.4851,644800.0
2013-10-07 10:00:00,40.88,40.99,40.77,40.97,430600.0,34.4851,34.5779,34.3923,34.561,430600.0
2013-10-07 10:30:00,40.98,41.04,40.93,40.95,268200.0,34.5695,34.6201,34.5273,34.5442,268200.0
2013-10-07 11:00:00,40.94,40.94,40.81,40.83,456400.0,34.5357,34.5357,34.4261,34.4429,456400.0
2013-10-07 11:30:00,40.81,40.9,40.8,40.88,226000.0,34.4261,34.502,34.4176,34.4851,226000.0
2013-10-07 12:00:00,40.88,40.88,40.77,40.78,148600.0,34.4851,34.4851,34.3923,34.4008,148600.0
2013-10-07 12:30:00,40.78,40.79,40.72,40.73,409400.0,34.4008,34.4092,34.3501,34.3586,409400.0
2013-10-07 13:00:00,40.73,40.84,40.73,40.83,166800.0,34.3586,34.4514,34.3586,34.4429,166800.0
2013-10-07 13:30:00,40.83,40.9,40.79,40.9,126000.0,34.4429,34.502,34.4092,34.502,126000.0
2013-10-07 14:00:00,40.9,40.93,40.83,40.88,364000.0,34.502,34.5273,34.4429,34.4851,364000.0
2013-10-07 14:30:00,40.88,40.89,40.83,40.84,343000.0,34.4851,34.4936,34.4429,34.4514,343000.0
2013-10-07 15:00:00,40.84,40.86,40.79,40.81,478800.0,34.4514,34.4682,34.4092,34.4261,478800.0
2013-10-07 15:30:00,40.8,40.81,40.65,40.66,2001200.0,34.4176,34.4261,34.2911,34.2995,2001200.0
2013-10-08 09:30:00,40.66,40.69,40.53,40.64,487000.0,34.2995,34.3248,34.1899,34.2827,487000.0
2013-10-08 10:00:00,40.65,40.66,40.53,40.6,242000.0,34.2911,34.2995,34.1899,34.2489,242000.0
2013-10-08 10:30:00,40.6,40.6,40.28,40.3,911000.0,34.2489,34.2489,33.979,33.9958,911000.0
2013-10-08 11:00:00,40.3,40.31,40.16,40.22,722400.0,33.9958,34.0043,33.8777,33.9284,722400.0
2013-10-08 11:30:00,40.22,40.22,39.99,40.12,905200.0,33.9284,33.9284,33.7343,33.844,905200.0
2013-10-08 12:00:00,40.13,40.13,39.93,39.99,483400.0,33.8524,33.8524,33.6837,33.7343,483400.0
2013-10-08 12:30:00,39.98,40.13,39.9,40.06,1114800.0,33.7259,33.8524,33.6584,33.7934,1114800.0
2013-10-08 13:00:00,40.06,40.12,39.99,40.09,430600.0,33.7934,33.844,33.7343,33.8187,430600.0
2013-10-08 13:30:00,40.09,40.12,39.94,39.94,205400.0,33.8187,33.844,33.6922,33.6922,205400.0
2013-10-08 14:00:00,39.95,40.0,39.87,39.99,342000.0,33.7006,33.7428,33.6331,33.7343,342000.0
2013-10-08 14:30:00,39.98,40.01,39.88,39.96,283400.0,33.7259,33.7512,33.6415,33.709,283400.0
2013-10-08 15:00:00,39.99,40.07,39.9,40.05,672200.0,33.7343,33.8018,33.6584,33.785,672200.0
2013-10-08 15:30:00,40.05,40.06,39.87,39.88,2110800.0,33.785,33.7934,33.6331,33.6415,2110800.0
2013-10-09 09:30:00,40.13,40.13,39.67,39.8,806000.0,33.8524,33.8524,33.4644,33.5741,806000.0
2013-10-09 10:00:00,39.83,39.88,39.65,39.83,553000.0,33.5994,33.6415,33.4475,33.5994,553000.0
2013-10-09 10:30:00,39.83,39.91,39.65,39.66,630600.0,33.5994,33.6669,33.4475,33.456,630600.0
2013-10-09 11:00:00,39.66,39.73,39.55,39.6,635800.0,33.456,33.515,33.3632,33.4053,635800.0
2013-10-09 11:30:00,39.6,39.72,39.59,39.7,597800.0,33.4053,33.5066,33.3969,33.4897,597800.0
2013-10-09 12:00:00,39.69,39.85,39.69,39.79,109200.0,33.4813,33.6162,33.4813,33.5656,109200.0
2013-10-09 12:30:00,39.8,39.86,39.73,39.76,298400.0,33.5741,33.6247,33.515,33.5403,298400.0
2013-10-09 13:00:00,39.76,40.13,39.76,40.08,641200.0,33.5403,33.8524,33.5403,33.8103,641200.0
2013-10-09 13:30:00,40.07,40.1,39.96,40.02,217000.0,33.8018,33.8271,33.709,33.7596,217000.0
2013-10-09 14:00:00,40.02,40.09,39.97,40.02,390400.0,33.7596,33.8187,33.7175,33.7596,390400.0
2013-10-09 14:30:00,40.04,40.09,39.98,40.08,348800.0,33.7765,33.8187,33.7259,33.8103,348800.0
2013-10-09 15:00:00,40.08,40.08,39.99,40.01,399200.0,33.8103,33.8103,33.7343,33.7512,399200.0
2013-10-09 15:30:00,40.02,40.06,39.83,39.88,1767600.0,33.7596,33.7934,33.5994,33.6415,1767600.0
2013-10-10 09:30:00,40.3,40.53,40.27,40.52,756600.0,33.9958,34.1899,33.9705,34.1814,756600.0
2013-10-10 10:00:00,40.52,40.55,40.4,40.45,582400.0,34.1814,34.2067,34.0802,34.1224,582400.0
2013-10-10 10:30:00,40.45,40.53,40.41,40.46,397800.0,34.1224,34.1899,34.0886,34.1308,397800.0
2013-10-10 11:00:00,40.46,40.48,40.36,40.43,552000.0,34.1308,34.1477,34.0465,34.1055,552000.0
2013-10-10 11:30:00,40.44,40.6,40.4,40.6,770600.0,34.1139,34.2489,34.0802,34.2489,770600.0
2013-10-10 12:00:00,40.6,40.62,40.57,40.59,506200.0,34.2489,34.2658,34.2236,34.2405,506200.0
2013-10-10 12:30:00,40.59,40.61,40.57,40.58,85800.0,34.2405,34.2574,34.2236,34.232,85800.0
2013-10-10 13:00:00,40.57,40.57,40.49,40.51,83600.0,34.2236,34.2236,34.1561,34.173,83600.0
2013-10-10 13:30:00,40.51,40.52,40.47,40.51,59000.0,34.173,34.1814,34.1393,34.173,59000.0
2013-10-10 14:00:00,40.49,40.49,40.41,40.46,122600.0,34.1561,34.1561,34.0886,34.1308,122600.0
2013-10-10 14:30:00,40.47,40.5,40.43,40.49,98000.0,34.1393,34.1646,34.1055,34.1561,98000.0
2013-10-10 15:00:00,40.49,40.67,40.49,40.63,714000.0,34.1561,34.308,34.1561,34.2742,714000.0
2013-10-10 15:30:00,40.64,40.66,40.54,40.63,795200.0,34.2827,34.2995,34.1983,34.2742,795200.0
2013-10-11 09:30:00,40.5,40.57,40.45,40.56,604200.0,34.1646,34.2236,34.1224,34.2152,604200.0
2013-10-11 10:00:00,40.58,40.62,40.49,40.49,389200.0,34.232,34.2658,34.1561,34.1561,389200.0
2013-10-11 10:30:00,40.49,40.51,40.39,40.49,438000.0,34.1561,34.173,34.0718,34.1561,438000.0
2013-10-11 11:00:00,40.5,40.57,40.46,40.52,324000.0,34.1646,34.2236,34.1308,34.1814,324000.0
2013-10-11 11:30:00,40.52,40.71,40.52,40.7,523600.0,34.1814,34.3417,34.1814,34.3333,523600.0
2013-10-11 12:00:00,40.69,40.74,40.68,40.68,194200.0,34.3248,34.367,34.3164,34.3164,194200.0
2013-10-11 12:30:00,40.69,40.75,40.67,40.74,226800.0,34.3248,34.3755,34.308,34.367,226800.0
2013-10-11 13:00:00,40.74,40.78,40.67,40.68,379600.0,34.367,34.4008,34.308,34.3164,379600.0
2013-10-11 13:30:00,40.7,40.73,40.68,40.72,298800.0,34.3333,34.3586,34.3164,34.3501,298800.0
2013-10-11 14:00:00,40.72,40.75,40.71,40.73,260600.0,34.3501,34.3755,34.3417,34.3586,260600.0
2013-10-11 14:30:00,40.73,40.79,40.71,40.76,670800.0,34.3586,34.4092,34.3417,34.3839,670800.0
2013-10-11 15:00:00,40.76,40.8,40.74,40.8,670800.0,34.3839,34.4176,34.367,34.4176,670800.0
2013-10-11 15:30:00,40.8,40.9,40.78,40.89,1159400.0,34.4176,34.502,34.4008,34.4936,1159400.0
2013-10-14 09:30:00,40.43,40.79,40.43,40.69,387800.0,34.1055,34.4092,34.1055,34.3248,387800.0
2013-10-14 10:00:00,40.69,40.69,40.58,40.68,194000.0,34.3248,34.3248,34.232,34.3164,194000.0
2013-10-14 10:30:00,40.67,40.73,40.63,40.71,389000.0,34.308,34.3586,34.2742,34.3417,389000.0
2013-10-14 11:00:00,40.69,40.74,40.68,40.72,124400.0,34.3248,34.367,34.3164,34.3501,124400.0
2013-10-14 11:30:00,40.72,40.91,40.72,40.91,288400.0,34.3501,34.5104,34.3501,34.5104,288400.0
2013-10-14 12:00:00,40.91,40.93,40.79,40.82,84400.0,34.5104,34.5273,34.4092,34.4345,84400.0
2013-10-14 12:30:00,40.82,40.91,40.82,40.91,102600.0,34.4345,34.5104,34.4345,34.5104,102600.0
2013-10-14 13:00:00,40.91,41.02,40.87,40.94,256200.0,34.5104,34.6032,34.4767,34.5357,256200.0
2013-10-14 13:30:00,40.94,40.99,40.91,40.97,171800.0,34.5357,34.5779,34.5104,34.561,171800.0
2013-10-14 14:00:00,40.96,41.07,40.95,41.02,439800.0,34.5526,34.6454,34.5442,34.6032,439800.0
2013-10-14 14:30:00,41.01,41.06,40.93,40.97,303000.0,34.5948,34.637,34.5273,34.561,303000.0
2013-10-14 15:00:00,40.97,41.07,40.94,41.03,198400.0,34.561,34.6454,34.5357,34.6117,198400.0
2013-10-14 15:30:00,41.04,41.06,40.97,41.04,1152200.0,34.6201,34.637,34.561,34.6201,1152200.0
2013-10-15 09:30:00,40.87,41.05,40.74,40.85,337600.0,34.4767,34.6285,34.367,34.4598,337600.0
2013-10-15 10:00:00,40.86,40.99,40.8,40.92,270800.0,34.4682,34.5779,34.4176,34.5189,270800.0
2013-10-15 10:30:00,40.92,40.94,40.75,40.8,394200.0,34.5189,34.5357,34.3755,34.4176,394200.0
2013-10-15 11:00:00,40.79,40.96,40.74,40.91,753800.0,34.4092,34.5526,34.367,34.5104,753800.0
2013-10-15 11:30:00,40.88,40.9,40.76,40.82,370400.0,34.4851,34.502,34.3839,34.4345,370400.0
2013-10-15 12:00:00,40.82,40.82,40.71,40.75,241800.0,34.4345,34.4345,34.3417,34.3755,241800.0
2013-10-15 12:30:00,40.74,40.81,40.73,40.79,62200.0,34.367,34.4261,34.3586,34.4092,62200.0
2013-10-15 13:00:00,40.79,40.84,40.73,40.73,167000.0,34.4092,34.4514,34.3586,34.3586,167000.0
2013-10-15 13:30:00,40.73,40.81,40.73,40.81,114800.0,34.3586,34.4261,34.3586,34.4261,114800.0
2013-10-15 14:00:00,40.81,40.86,40.67,40.67,468000.0,34.4261,34.4682,34.308,34.308,468000.0
2013-10-15 14:30:00,40.67,40.7,40.57,40.7,938800.0,34.308,34.3333,34.2236,34.3333,938800.0
2013-10-15 15:00:00,40.7,40.82,40.66,40.74,590400.0,34.3333,34.4345,34.2995,34.367,590400.0
2013-10-15 15:30:00,40.74,40.75,40.65,40.67,1046000.0,34.367,34.3755,34.2911,34.308,1046000.0
2013-10-16 09:30:00,40.91,41.32,40.85,41.24,1442800.0,34.5104,34.8563,34.4598,34.7888,1442800.0
2013-10-16 10:00:00,41.24,41.29,41.16,41.2,935600.0,34.7888,34.831,34.7213,34.7551,935600.0
2013-10-16 10:30:00,41.2,41.27,41.16,41.27,371200.0,34.7551,34.8141,34.7213,34.8141,371200.0
2013-10-16 11:00:00,41.27,41.31,41.2,41.2,480600.0,34.8141,34.8479,34.7551,34.7551,480600.0
2013-10-16 11:30:00,41.2,41.26,41.2,41.22,317600.0,34.7551,34.8057,34.7551,34.7719,317600.0
2013-10-16 12:00:00,41.22,41.27,41.21,41.24,785600.0,34.7719,34.8141,34.7635,34.7888,785600.0
2013-10-16 12:30:00,41.24,41.24,41.19,41.2,546600.0,34.7888,34.7888,34.7466,34.7551,546600.0
2013-10-16 13:00:00,41.2,41.25,41.18,41.24,233000.0,34.7551,34.7972,34.7382,34.7888,233000.0
2013-10-16 13:30:00,41.24,41.3,41.23,41.29,346400.0,34.7888,34.8394,34.7804,34.831,346400.0
2013-10-16 14:00:00,41.29,41.29,41.26,41.29,412600.0,34.831,34.831,34.8057,34.831,412600.0
2013-10-16 14:30:00,41.29,41.32,41.27,41.31,661800.0,34.831,34.8563,34.8141,34.8479,661800.0
2013-10-16 15:00:00,41.31,41.34,41.28,41.32,572600.0,34.8479,34.8732,34.8225,34.8563,572600.0
2013-10-16 15:30:00,41.32,41.38,41.3,41.35,2187200.0,34.8563,34.9069,34.8394,34.8816,2187200.0
2013-10-17 09:30:00,41.24,41.33,41.17,41.2,525000.0,34.7888,34.8647,34.7298,34.7551,525000.0
2013-10-17 10:00:00,41.21,41.22,41.13,41.19,224800.0,34.7635,34.7719,34.696,34.7466,224800.0
2013-10-17 10:30:00,41.19,41.24,41.17,41.24,260400.0,34.7466,34.7888,34.7298,34.7888,260400.0
2013-10-17 11:00:00,41.24,41.4,41.24,41.38,526800.0,34.7888,34.9238,34.7888,34.9069,526800.0
2013-10-17 11:30:00,41.4,41.43,41.37,41.39,497200.0,34.9238,34.9491,34.8985,34.9153,497200.0
2013-10-17 12:00:00,41.39,41.47,41.37,41.46,495000.0,34.9153,34.9828,34.8985,34.9744,495000.0
2013-10-17 12:30:00,41.46,41.49,41.44,41.47,185600.0,34.9744,34.9997,34.9575,34.9828,185600.0
2013-10-17 13:00:00,41.47,41.49,41.44,41.48,202800.0,34.9828,34.9997,34.9575,34.9913,202800.0
2013-10-17 13:30:00,41.48,41.49,41.35,41.36,333000.0,34.9913,34.9997,34.8816,34.89,333000.0
2013-10-17 14:00:00,41.36,41.42,41.34,41.4,171400.0,34.89,34.9406,34.8732,34.9238,171400.0
2013-10-17 14:30:00,41.4,41.43,41.37,41.4,162200.0,34.9238,34.9491,34.8985,34.9238,162200.0
2013-10-17 15:00:00,41.41,41.47,41.38,41.45,248200.0,34.9322,34.9828,34.9069,34.966,248200.0
2013-10-17 15:30:00,41.46,41.55,41.45,41.55,1260000.0,34.9744,35.0503,34.966,35.0503,1260000.0
2013-10-18 09:30:00,41.7,41.94,41.62,41.91,1069800.0,35.1768,35.3793,35.1094,35.354,1069800.0
2013-10-18 10:00:00,41.91,41.92,41.66,41.66,243400.0,35.354,35.3624,35.1431,35.1431,243400.0
2013-10-18 10:30:00,41.68,41.71,41.61,41.61,389400.0,35.16,35.1853,35.1009,35.1009,389400.0
2013-10-18 11:00:00,41.62,41.71,41.59,41.69,404400.0,35.1094,35.1853,35.0841,35.1684,404400.0
2013-10-18 11:30:00,41.69,41.74,41.66,41.69,87600.0,35.1684,35.2106,35.1431,35.1684,87600.0
2013-10-18 12:00:00,41.69,41.77,41.67,41.75,251200.0,35.1684,35.2359,35.1515,35.219,251200.0
2013-10-18 12:30:00,41.75,41.79,41.75,41.76,165600.0,35.219,35.2528,35.219,35.2275,165600.0
2013-10-18 13:00:00,41.77,41.85,41.77,41.84,317400.0,35.2359,35.3034,35.2359,35.2949,317400.0
2013-10-18 13:30:00,41.84,41.91,41.81,41.88,305600.0,35.2949,35.354,35.2696,35.3287,305600.0
2013-10-18 14:00:00,41.89,41.9,41.85,41.87,151200.0,35.3371,35.3456,35.3034,35.3203,151200.0
2013-10-18 14:30:00,41.87,41.96,41.87,41.94,741400.0,35.3203,35.3962,35.3203,35.3793,741400.0
2013-10-18 15:00:00,41.94,41.95,41.87,41.89,404400.0,35.3793,35.3877,35.3203,35.3371,404400.0
2013-10-18 15:30:00,41.9,41.94,41.85,41.94,1545800.0,35.3456,35.3793,35.3034,35.3793,1545800.0
2013-10-21 09:30:00,41.85,41.95,41.83,41.95,320200.0,35.3034,35.3877,35.2865,35.3877,320200.0
2013-10-21 10:00:00,41.94,41.98,41.8,41.85,346800.0,35.3793,35.413,35.2612,35.3034,346800.0
2013-10-21 10:30:00,41.84,41.85,41.74,41.79,506600.0,35.2949,35.3034,35.2106,35.2528,506600.0
2013-10-21 11:00:00,41.8,41.84,41.77,41.84,249400.0,35.2612,35.2949,35.2359,35.2949,249400.0
2013-10-21 11:30:00,41.84,41.84,41.76,41.84,188600.0,35.2949,35.2949,35.2275,35.2949,188600.0
2013-10-21 12:00:00,41.84,41.92,41.83,41.91,99400.0,35.2949,35.3624,35.2865,35.354,99400.0
2013-10-21 12:30:00,41.91,41.93,41.88,41.93,166200.0,35.354,35.3709,35.3287,35.3709,166200.0
2013-10-21 13:00:00,41.93,41.93,41.85,41.85,117800.0,35.3709,35.3709,35.3034,35.3034,117800.0
2013-10-21 13:30:00,41.85,41.87,41.83,41.84,89600.0,35.3034,35.3203,35.2865,35.2949,89600.0
2013-10-21 14:00:00,41.84,41.84,41.72,41.75,132200.0,35.2949,35.2949,35.1937,35.219,132200.0
2013-10-21 14:30:00,41.76,41.78,41.73,41.78,215400.0,35.2275,35.2443,35.2022,35.2443,215400.0
2013-10-21 15:00:00,41.78,41.87,41.77,41.84,409800.0,35.2443,35.3203,35.2359,35.2949,409800.0
2013-10-21 15:30:00,41.85,41.91,41.82,41.9,451000.0,35.3034,35.354,35.2781,35.3456,451000.0
2013-10-22 09:30:00,42.04,42.2,41.95,42.15,701400.0,35.4637,35.5986,35.3877,35.5565,701400.0
2013-10-22 10:00:00,42.16,42.32,42.15,42.21,899400.0,35.5649,35.6999,35.5565,35.6071,899400.0
2013-10-22 10:30:00,42.2,42.2,41.72,41.85,860800.0,35.5986,35.5986,35.1937,35.3034,860800.0
2013-10-22 11:00:00,41.84,41.9,41.75,41.81,634800.0,35.2949,35.3456,35.219,35.2696,634800.0
2013-10-22 11:30:00,41.82,41.96,41.75,41.96,511000.0,35.2781,35.3962,35.219,35.3962,511000.0
2013-10-22 12:00:00,41.96,41.96,41.77,41.8,109000.0,35.3962,35.3962,35.2359,35.2612,109000.0
2013-10-22 12:30:00,41.8,41.8,41.7,41.74,273800.0,35.2612,35.2612,35.1768,35.2106,273800.0
2013-10-22 13:00:00,41.73,41.82,41.73,41.79,118200.0,35.2022,35.2781,35.2022,35.2528,118200.0
2013-10-22 13:30:00,41.78,41.89,41.76,41.88,322200.0,35.2443,35.3371,35.2275,35.3287,322200.0
2013-10-22 14:00:00,41.88,41.9,41.78,41.8,132600.0,35.3287,35.3456,35.2443,35.2612,132600.0
2013-10-22 14:30:00,41.79,41.85,41.76,41.79,184600.0,35.2528,35.3034,35.2275,35.2528,184600.0
2013-10-22 15:00:00,41.78,41.85,41.78,41.82,183400.0,35.2443,35.3034,35.2443,35.2781,183400.0
2013-10-22 15:30:00,41.82,41.85,41.77,41.81,980000.0,35.2781,35.3034,35.2359,35.2696,980000.0
2013-10-23 09:30:00,41.74,41.81,41.55,41.57,305600.0,35.2106,35.2696,35.0503,35.0672,305600.0
2013-10-23 10:00:00,41.56,41.76,41.53,41.6,183200.0,35.0587,35.2275,35.0334,35.0925,183200.0
2013-10-23 10:30:00,41.59,41.68,41.4,41.52,366600.0,35.0841,35.16,34.9238,35.025,366600.0
2013-10-23 11:00:00,41.52,41.65,41.51,41.59,74800.0,35.025,35.1347,35.0166,35.0841,74800.0
2013-10-23 11:30:00,41.58,41.67,41.58,41.6,115600.0,35.0756,35.1515,35.0756,35.0925,115600.0
2013-10-23 12:00:00,41.61,41.63,41.52,41.55,94400.0,35.1009,35.1178,35.025,35.0503,94400.0
2013-10-23 12:30:00,41.57,41.62,41.55,41.61,122400.0,35.0672,35.1094,35.0503,35.1009,122400.0
2013-10-23 13:00:00,41.6,41.62,41.55,41.61,156600.0,35.0925,35.1094,35.0503,35.1009,156600.0
2013-10-23 13:30:00,41.6,41.65,41.52,41.6,177400.0,35.0925,35.1347,35.025,35.0925,177400.0
2013-10-23 14:00:00,41.61,41.68,41.59,41.62,350200.0,35.1009,35.16,35.0841,35.1094,350200.0
2013-10-23 14:30:00,41.64,41.72,41.6,41.71,215400.0,35.1262,35.1937,35.0925,35.1853,215400.0
2013-10-23 15:00:00,41.7,41.74,41.64,41.65,357000.0,35.1768,35.2106,35.1262,35.1347,357000.0
2013-10-23 15:30:00,41.65,41.71,41.64,41.71,640600.0,35.1347,35.1853,35.1262,35.1853,640600.0
2013-10-24 09:30:00,41.66,41.7,41.44,41.63,485000.0,35.1431,35.1768,34.9575,35.1178,485000.0
2013-10-24 10:00:00,41.64,41.69,41.54,41.67,347600.0,35.1262,35.1684,35.0419,35.1515,347600.0
2013-10-24 10:30:00,41.68,41.73,41.56,41.73,693200.0,35.16,35.2022,35.0587,35.2022,693200.0
2013-10-24 11:00:00,41.73,41.8,41.69,41.76,455600.0,35.2022,35.2612,35.1684,35.2275,455600.0
2013-10-24 11:30:00,41.76,41.77,41.7,41.74,218400.0,35.2275,35.2359,35.1768,35.2106,218400.0
2013-10-24 12:00:00,41.74,41.81,41.71,41.79,347400.0,35.2106,35.2696,35.1853,35.2528,347400.0
2013-10-24 12:30:00,41.8,41.91,41.77,41.91,649200.0,35.2612,35.354,35.2359,35.354,649200.0
2013-10-24 13:00:00,41.9,41.91,41.81,41.85,115000.0,35.3456,35.354,35.2696,35.3034,115000.0
2013-10-24 13:30:00,41.86,41.87,41.81,41.81,88800.0,35.3118,35.3203,35.2696,35.2696,88800.0
2013-10-24 14:00:00,41.82,41.88,41.8,41.88,110200.0,35.2781,35.3287,35.2612,35.3287,110200.0
2013-10-24 14:30:00,41.87,41.94,41.85,41.94,218600.0,35.3203,35.3793,35.3034,35.3793,218600.0
2013-10-24 15:00:00,41.94,41.95,41.91,41.93,256400.0,35.3793,35.3877,35.354,35.3709,256400.0
2013-10-24 15:30:00,41.93,41.96,41.88,41.94,749800.0,35.3709,35.3962,35.3287,35.3793,749800.0
2013-10-25 09:30:00,41.91,42.06,41.91,42.03,251600.0,35.354,35.4805,35.354,35.4552,251600.0
2013-10-25 10:00:00,42.04,42.08,41.87,41.88,265400.0,35.4637,35.4974,35.3203,35.3287,265400.0
2013-10-25 10:30:00,41.88,41.94,41.84,41.88,167000.0,35.3287,35.3793,35.2949,35.3287,167000.0
2013-10-25 11:00:00,41.89,41.9,41.8,41.88,203400.0,35.3371,35.3456,35.2612,35.3287,203400.0
2013-10-25 11:30:00,41.88,41.92,41.81,41.83,168600.0,35.3287,35.3624,35.2696,35.2865,168600.0
2013-10-25 12:00:00,41.84,41.86,41.77,41.86,247800.0,35.2949,35.3118,35.2359,35.3118,247800.0
2013-10-25 12:30:00,41.87,41.95,41.85,41.9,158000.0,35.3203,35.3877,35.3034,35.3456,158000.0
2013-10-25 13:00:00,41.9,41.95,41.85,41.9,235000.0,35.3456,35.3877,35.3034,35.3456,235000.0
2013-10-25 13:30:00,41.89,41.92,41.88,41.92,161000.0,35.3371,35.3624,35.3287,35.3624,161000.0
2013-10-25 14:00:00,41.93,41.99,41.92,41.97,174600.0,35.3709,35.4215,35.3624,35.4046,174600.0
2013-10-25 14:30:00,41.97,41.97,41.93,41.94,92200.0,35.4046,35.4046,35.3709,35.3793,92200.0
2013-10-25 15:00:00,41.95,41.95,41.88,41.93,126000.0,35.3877,35.3877,35.3287,35.3709,126000.0
2013-10-25 15:30:00,41.93,42.01,41.93,41.99,984600.0,35.3709,35.4384,35.3709,35.4215,984600.0
2013-10-28 09:30:00,42.4,42.4,41.97,42.05,320400.0,35.7673,35.7673,35.4046,35.4721,320400.0
2013-10-28 10:00:00,42.04,42.16,41.99,42.08,368600.0,35.4637,35.5649,35.4215,35.4974,368600.0
2013-10-28 10:30:00,42.08,42.1,41.9,41.93,226600.0,35.4974,35.5143,35.3456,35.3709,226600.0
2013-10-28 11:00:00,41.93,41.97,41.85,41.96,494200.0,35.3709,35.4046,35.3034,35.3962,494200.0
2013-10-28 11:30:00,41.97,42.05,41.94,42.05,194600.0,35.4046,35.4721,35.3793,35.4721,194600.0
2013-10-28 12:00:00,42.06,42.16,42.04,42.12,188800.0,35.4805,35.5649,35.4637,35.5311,188800.0
2013-10-28 12:30:00,42.12,42.19,42.09,42.16,122600.0,35.5311,35.5902,35.5058,35.5649,122600.0
2013-10-28 13:00:00,42.16,42.19,42.12,42.14,87200.0,35.5649,35.5902,35.5311,35.548,87200.0
2013-10-28 13:30:00,42.14,42.16,42.06,42.08,82400.0,35.548,35.5649,35.4805,35.4974,82400.0
2013-10-28 14:00:00,42.09,42.13,42.05,42.12,167400.0,35.5058,35.5396,35.4721,35.5311,167400.0
2013-10-28 14:30:00,42.13,42.13,42.09,42.1,101400.0,35.5396,35.5396,35.5058,35.5143,101400.0
2013-10-28 15:00:00,42.1,42.1,41.99,42.01,283200.0,35.5143,35.5143,35.4215,35.4384,283200.0
2013-10-28 15:30:00,42.02,42.02,41.93,42.01,964800.0,35.4468,35.4468,35.3709,35.4384,964800.0
2013-10-29 09:30:00,42.24,42.3,42.13,42.18,532400.0,35.6324,35.683,35.5396,35.5818,532400.0
2013-10-29 10:00:00,42.16,42.21,42.04,42.13,337000.0,35.5649,35.6071,35.4637,35.5396,337000.0
2013-10-29 10:30:00,42.16,42.21,42.01,42.01,127000.0,35.5649,35.6071,35.4384,35.4384,127000.0
2013-10-29 11:00:00,42.0,42.1,42.0,42.08,66000.0,35.4299,35.5143,35.4299,35.4974,66000.0
2013-10-29 11:30:00,42.08,42.1,42.02,42.08,75800.0,35.4974,35.5143,35.4468,35.4974,75800.0
2013-10-29 12:00:00,42.1,42.19,42.09,42.17,109600.0,35.5143,35.5902,35.5058,35.5733,109600.0
2013-10-29 12:30:00,42.18,42.22,42.15,42.18,147800.0,35.5818,35.6155,35.5565,35.5818,147800.0
2013-10-29 13:00:00,42.18,42.19,42.09,42.1,129400.0,35.5818,35.5902,35.5058,35.5143,129400.0
2013-10-29 13:30:00,42.1,42.16,42.09,42.15,122000.0,35.5143,35.5649,35.5058,35.5565,122000.0
2013-10-29 14:00:00,42.17,42.22,42.16,42.21,140200.0,35.5733,35.6155,35.5649,35.6071,140200.0
2013-10-29 14:30:00,42.22,42.24,42.21,42.24,128800.0,35.6155,35.6324,35.6071,35.6324,128800.0
2013-10-29 15:00:00,42.23,42.29,42.2,42.27,118000.0,35.6239,35.6746,35.5986,35.6577,118000.0
2013-10-29 15:30:00,42.27,42.34,42.24,42.32,486400.0,35.6577,35.7167,35.6324,35.6999,486400.0
2013-10-30 09:30:00,42.38,42.52,42.31,42.35,176600.0,35.7505,35.8686,35.6914,35.7252,176600.0
2013-10-30 10:00:00,42.35,42.35,42.2,42.32,207000.0,35.7252,35.7252,35.5986,35.6999,207000.0
2013-10-30 10:30:00,42.32,42.35,42.25,42.3,131000.0,35.6999,35.7252,35.6408,35.683,131000.0
2013-10-30 11:00:00,42.32,42.38,42.3,42.3,287200.0,35.6999,35.7505,35.683,35.683,287200.0
2013-10-30 11:30:00,42.29,42.3,42.13,42.13,104000.0,35.6746,35.683,35.5396,35.5396,104000.0
2013-10-30 12:00:00,42.12,42.18,42.12,42.13,1290400.0,35.5311,35.5818,35.5311,35.5396,1290400.0
2013-10-30 12:30:00,42.13,42.2,42.11,42.18,117400.0,35.5396,35.5986,35.5227,35.5818,117400.0
2013-10-30 13:00:00,42.18,42.19,42.13,42.13,64600.0,35.5818,35.5902,35.5396,35.5396,64600.0
2013-10-30 13:30:00,42.13,42.16,42.05,42.07,204600.0,35.5396,35.5649,35.4721,35.489,204600.0
2013-10-30 14:00:00,42.07,42.22,41.77,41.89,581000.0,35.489,35.6155,35.2359,35.3371,581000.0
2013-10-30 14:30:00,41.9,42.01,41.86,42.0,337800.0,35.3456,35.4384,35.3118,35.4299,337800.0
2013-10-30 15:00:00,41.99,42.08,41.96,42.03,283800.0,35.4215,35.4974,35.3962,35.4552,283800.0
2013-10-30 15:30:00,42.03,42.1,42.01,42.02,571400.0,35.4552,35.5143,35.4384,35.4468,571400.0
2013-10-31 09:30:00,42.0,42.2,41.91,41.96,192000.0,35.4299,35.5986,35.354,35.3962,192000.0
2013-10-31 10:00:00,41.94,42.02,41.85,42.01,99800.0,35.3793,35.4468,35.3034,35.4384,99800.0
2013-10-31 10:30:00,42.0,42.1,41.91,42.07,179200.0,35.4299,35.5143,35.354,35.489,179200.0
2013-10-31 11:00:00,42.08,42.19,42.08,42.16,503000.0,35.4974,35.5902,35.4974,35.5649,503000.0
2013-10-31 11:30:00,42.16,42.22,42.15,42.19,1019600.0,35.5649,35.6155,35.5565,35.5902,1019600.0
2013-10-31 12:00:00,42.19,42.21,42.11,42.12,186400.0,35.5902,35.6071,35.5227,35.5311,186400.0
2013-10-31 12:30:00,42.11,42.18,42.11,42.13,93800.0,35.5227,35.5818,35.5227,35.5396,93800.0
2013-10-31 13:00:00,42.13,42.19,42.13,42.19,49200.0,35.5396,35.5902,35.5396,35.5902,49200.0
2013-10-31 13:30:00,42.19,42.25,42.17,42.22,168800.0,35.5902,35.6408,35.5733,35.6155,168800.0
2013-10-31 14:00:00,42.22,42.33,42.21,42.31,232200.0,35.6155,35.7083,35.6071,35.6914,232200.0
2013-10-31 14:30:00,42.31,42.32,42.21,42.21,189400.0,35.6914,35.6999,35.6071,35.6071,189400.0
2013-10-31 15:00:00,42.2,42.22,42.13,42.13,430200.0,35.5986,35.6155,35.5396,35.5396,430200.0
2013-10-31 15:30:00,42.13,42.22,42.09,42.09,1176200.0,35.5396,35.6155,35.5058,35.5058,1176200.0
2013-11-01 09:30:00,42.19,42.35,42.16,42.23,150000.0,35.5902,35.7252,35.5649,35.6239,150000.0
2013-11-01 10:00:00,42.23,42.36,42.14,42.16,613000.0,35.6239,35.7336,35.548,35.5649,613000.0
2013-11-01 10:30:00,42.15,42.23,42.12,42.18,168000.0,35.5565,35.6239,35.5311,35.5818,168000.0
2013-11-01 11:00:00,42.18,42.18,41.95,42.11,236200.0,35.5818,35.5818,35.3877,35.5227,236200.0
2013-11-01 11:30:00,42.1,42.12,41.98,41.98,101000.0,35.5143,35.5311,35.413,35.413,101000.0
2013-11-01 12:00:00,41.98,42.1,41.95,42.09,169400.0,35.413,35.5143,35.3877,35.5058,169400.0
2013-11-01 12:30:00,42.08,42.13,42.08,42.1,71200.0,35.4974,35.5396,35.4974,35.5143,71200.0
2013-11-01 13:00:00,42.1,42.13,42.06,42.11,65000.0,35.5143,35.5396,35.4805,35.5227,65000.0
2013-11-01 13:30:00,42.1,42.18,42.06,42.16,103600.0,35.5143,35.5818,35.4805,35.5649,103600.0
2013-11-01 14:00:00,42.16,42.22,42.15,42.21,248400.0,35.5649,35.6155,35.5565,35.6071,248400.0
2013-11-01 14:30:00,42.2,42.27,42.19,42.21,95200.0,35.5986,35.6577,35.5902,35.6071,95200.0
2013-11-01 15:00:00,42.2,42.26,42.2,42.24,238000.0,35.5986,35.6492,35.5986,35.6324,238000.0
2013-11-01 15:30:00,42.24,42.35,42.22,42.29,692400.0,35.6324,35.7252,35.6155,35.6746,692400.0
2013-11-04 09:30:00,42.48,42.55,42.37,42.49,434400.0,35.8348,35.8939,35.742,35.8433,434400.0
2013-11-04 10:00:00,42.49,42.51,42.43,42.48,122000.0,35.8433,35.8601,35.7927,35.8348,122000.0
2013-11-04 10:30:00,42.49,42.59,42.45,42.45,611400.0,35.8433,35.9276,35.8095,35.8095,611400.0
2013-11-04 11:00:00,42.45,42.48,42.39,42.46,110600.0,35.8095,35.8348,35.7589,35.818,110600.0
2013-11-04 11:30:00,42.47,42.58,42.47,42.56,110200.0,35.8264,35.9192,35.8264,35.9023,110200.0
2013-11-04 12:00:00,42.56,42.6,42.55,42.6,171400.0,35.9023,35.9361,35.8939,35.9361,171400.0
2013-11-04 12:30:00,42.6,42.6,42.56,42.57,139800.0,35.9361,35.9361,35.9023,35.9108,139800.0
2013-11-04 13:00:00,42.56,42.59,42.55,42.58,110000.0,35.9023,35.9276,35.8939,35.9192,110000.0
2013-11-04 13:30:00,42.57,42.65,42.56,42.65,275200.0,35.9108,35.9782,35.9023,35.9782,275200.0
2013-11-04 14:00:00,42.65,42.67,42.59,42.6,719600.0,35.9782,35.9951,35.9276,35.9361,719600.0
2013-11-04 14:30:00,42.59,42.64,42.57,42.6,361800.0,35.9276,35.9698,35.9108,35.9361,361800.0
2013-11-04 15:00:00,42.6,42.62,42.57,42.59,283600.0,35.9361,35.9529,35.9108,35.9276,283600.0
2013-11-04 15:30:00,42.59,42.67,42.57,42.63,1180000.0,35.9276,35.9951,35.9108,35.9614,1180000.0
2013-11-05 09:30:00,42.69,42.73,42.19,42.29,1073400.0,36.012,36.0457,35.5902,35.6746,1073400.0
2013-11-05 10:00:00,42.29,42.54,42.18,42.52,579200.0,35.6746,35.8854,35.5818,35.8686,579200.0
2013-11-05 10:30:00,42.52,42.65,42.52,42.57,496800.0,35.8686,35.9782,35.8686,35.9108,496800.0
2013-11-05 11:00:00,42.6,42.61,42.48,42.48,212200.0,35.9361,35.9445,35.8348,35.8348,212200.0
2013-11-05 11:30:00,42.49,42.62,42.49,42.62,129800.0,35.8433,35.9529,35.8433,35.9529,129800.0
2013-11-05 12:00:00,42.62,42.74,42.6,42.74,222000.0,35.9529,36.0542,35.9361,36.0542,222000.0
2013-11-05 12:30:00,42.73,42.73,42.67,42.71,165400.0,36.0457,36.0457,35.9951,36.0289,165400.0
2013-11-05 13:00:00,42.71,42.78,42.69,42.78,155200.0,36.0289,36.0879,36.012,36.0879,155200.0
2013-11-05 13:30:00,42.79,42.8,42.7,42.7,146200.0,36.0963,36.1048,36.0204,36.0204,146200.0
2013-11-05 14:00:00,42.71,42.79,42.69,42.77,55800.0,36.0289,36.0963,36.012,36.0795,55800.0
2013-11-05 14:30:00,42.77,42.81,42.74,42.76,91000.0,36.0795,36.1132,36.0542,36.071,91000.0
2013-11-05 15:00:00,42.76,42.8,42.7,42.72,161400.0,36.071,36.1048,36.0204,36.0373,161400.0
2013-11-05 15:30:00,42.73,42.77,42.69,42.69,710400.0,36.0457,36.0795,36.012,36.012,710400.0
2013-11-06 09:30:00,42.77,42.82,42.49,42.71,329800.0,36.0795,36.1216,35.8433,36.0289,329800.0
2013-11-06 10:00:00,42.72,42.72,42.48,42.48,217200.0,36.0373,36.0373,35.8348,35.8348,217200.0
2013-11-06 10:30:00,42.48,42.48,42.28,42.37,409400.0,35.8348,35.8348,35.6661,35.742,409400.0
2013-11-06 11:00:00,42.37,42.39,42.24,42.38,613400.0,35.742,35.7589,35.6324,35.7505,613400.0
2013-11-06 11:30:00,42.39,42.44,42.37,42.42,591400.0,35.7589,35.8011,35.742,35.7842,591400.0
2013-11-06 12:00:00,42.41,42.44,42.39,42.41,167000.0,35.7758,35.8011,35.7589,35.7758,167000.0
2013-11-06 12:30:00,42.4,42.46,42.39,42.41,112400.0,35.7673,35.818,35.7589,35.7758,112400.0
2013-11-06 13:00:00,42.4,42.44,42.35,42.42,76000.0,35.7673,35.8011,35.7252,35.7842,76000.0
2013-11-06 13:30:00,42.41,42.43,42.36,42.4,131000.0,35.7758,35.7927,35.7336,35.7673,131000.0
2013-11-06 14:00:00,42.4,42.4,42.31,42.32,187200.0,35.7673,35.7673,35.6914,35.6999,187200.0
2013-11-06 14:30:00,42.32,42.35,42.31,42.33,309600.0,35.6999,35.7252,35.6914,35.7083,309600.0
2013-11-06 15:00:00,42.33,42.36,42.29,42.31,380800.0,35.7083,35.7336,35.6746,35.6914,380800.0
2013-11-06 15:30:00,42.32,42.35,42.26,42.35,1437200.0,35.6999,35.7252,35.6492,35.7252,1437200.0
2013-11-07 09:30:00,42.44,42.65,42.44,42.48,546000.0,35.8011,35.9782,35.8011,35.8348,546000.0
2013-11-07 10:00:00,42.46,42.49,42.24,42.27,683600.0,35.818,35.8433,35.6324,35.6577,683600.0
2013-11-07 10:30:00,42.26,42.27,42.02,42.18,667600.0,35.6492,35.6577,35.4468,35.5818,667600.0
2013-11-07 11:00:00,42.17,42.2,42.04,42.15,794600.0,35.5733,35.5986,35.4637,35.5565,794600.0
2013-11-07 11:30:00,42.16,42.31,42.13,42.28,339600.0,35.5649,35.6914,35.5396,35.6661,339600.0
2013-11-07 12:00:00,42.29,42.37,42.28,42.29,250400.0,35.6746,35.742,35.6661,35.6746,250400.0
2013-11-07 12:30:00,42.3,42.3,42.19,42.19,302400.0,35.683,35.683,35.5902,35.5902,302400.0
2013-11-07 13:00:00,42.19,42.2,42.04,42.05,240000.0,35.5902,35.5986,35.4637,35.4721,240000.0
2013-11-07 13:30:00,42.04,42.09,42.02,42.05,201200.0,35.4637,35.5058,35.4468,35.4721,201200.0
2013-11-07 14:00:00,42.05,42.05,41.93,41.96,539600.0,35.4721,35.4721,35.3709,35.3962,539600.0
2013-11-07 14:30:00,41.92,42.05,41.88,41.99,474800.0,35.3624,35.4721,35.3287,35.4215,474800.0
2013-11-07 15:00:00,41.99,42.01,41.8,41.8,496400.0,35.4215,35.4384,35.2612,35.2612,496400.0
2013-11-07 15:30:00,41.81,41.88,41.8,41.83,1623800.0,35.2696,35.3287,35.2612,35.2865,1623800.0
2013-11-08 09:30:00,41.97,42.19,41.82,41.9,709000.0,35.4046,35.5902,35.2781,35.3456,709000.0
2013-11-08 10:00:00,41.9,42.15,41.9,42.15,1014400.0,35.3456,35.5565,35.3456,35.5565,1014400.0
2013-11-08 10:30:00,42.15,42.28,42.15,42.22,528600.0,35.5565,35.6661,35.5565,35.6155,528600.0
2013-11-08 11:00:00,42.22,42.29,42.21,42.24,309000.0,35.6155,35.6746,35.6071,35.6324,309000.0
2013-11-08 11:30:00,42.24,42.29,42.2,42.22,359400.0,35.6324,35.6746,35.5986,35.6155,359400.0
2013-11-08 12:00:00,42.22,42.32,42.22,42.29,150400.0,35.6155,35.6999,35.6155,35.6746,150400.0
2013-11-08 12:30:00,42.29,42.3,42.24,42.27,245200.0,35.6746,35.683,35.6324,35.6577,245200.0
2013-11-08 13:00:00,42.27,42.38,42.23,42.38,229200.0,35.6577,35.7505,35.6239,35.7505,229200.0
2013-11-08 13:30:00,42.38,42.4,42.29,42.31,495000.0,35.7505,35.7673,35.6746,35.6914,495000.0
2013-11-08 14:00:00,42.32,42.35,42.31,42.31,256600.0,35.6999,35.7252,35.6914,35.6914,256600.0
2013-11-08 14:30:00,42.31,42.31,42.27,42.3,448600.0,35.6914,35.6914,35.6577,35.683,448600.0
2013-11-08 15:00:00,42.3,42.34,42.22,42.31,475600.0,35.683,35.7167,35.6155,35.6914,475600.0
2013-11-08 15:30:00,42.31,42.43,42.3,42.43,1261200.0,35.6914,35.7927,35.683,35.7927,1261200.0
2013-11-11 09:30:00,42.33,42.77,42.33,42.74,530600.0,35.7083,36.0795,35.7083,36.0542,530600.0
2013-11-11 10:00:00,42.74,42.81,42.67,42.67,614000.0,36.0542,36.1132,35.9951,35.9951,614000.0
2013-11-11 10:30:00,42.68,42.74,42.63,42.74,147000.0,36.0035,36.0542,35.9614,36.0542,147000.0
2013-11-11 11:00:00,42.74,42.77,42.63,42.76,161200.0,36.0542,36.0795,35.9614,36.071,161200.0
2013-11-11 11:30:00,42.76,42.83,42.74,42.77,285600.0,36.071,36.1301,36.0542,36.0795,285600.0
2013-11-11 12:00:00,42.77,42.8,42.74,42.77,235600.0,36.0795,36.1048,36.0542,36.0795,235600.0
2013-11-11 12:30:00,42.77,42.79,42.74,42.75,173400.0,36.0795,36.0963,36.0542,36.0626,173400.0
2013-11-11 13:00:00,42.75,42.82,42.75,42.81,111400.0,36.0626,36.1216,36.0626,36.1132,111400.0
2013-11-11 13:30:00,42.81,42.84,42.77,42.78,69400.0,36.1132,36.1385,36.0795,36.0879,69400.0
2013-11-11 14:00:00,42.77,42.83,42.75,42.82,87800.0,36.0795,36.1301,36.0626,36.1216,87800.0
2013-11-11 14:30:00,42.82,42.85,42.78,42.84,148800.0,36.1216,36.147,36.0879,36.1385,148800.0
2013-11-11 15:00:00,42.84,42.91,42.84,42.9,173000.0,36.1385,36.1976,36.1385,36.1891,173000.0
2013-11-11 15:30:00,42.9,42.91,42.85,42.88,751200.0,36.1891,36.1976,36.147,36.1723,751200.0
2013-11-12 09:30:00,42.83,43.0,42.76,42.94,704400.0,36.1301,36.2735,36.071,36.2229,704400.0
2013-11-12 10:00:00,42.94,42.99,42.85,42.96,396000.0,36.2229,36.265,36.147,36.2397,396000.0
2013-11-12 10:30:00,42.97,42.99,42.92,42.94,153000.0,36.2482,36.265,36.206,36.2229,153000.0
2013-11-12 11:00:00,42.94,43.07,42.92,43.06,452200.0,36.2229,36.3325,36.206,36.3241,452200.0
2013-11-12 11:30:00,43.06,43.14,42.93,42.99,887800.0,36.3241,36.3916,36.2144,36.265,887800.0
2013-11-12 12:00:00,42.99,43.05,42.88,42.99,437400.0,36.265,36.3157,36.1723,36.265,437400.0
2013-11-12 12:30:00,42.97,43.02,42.93,42.98,239200.0,36.2482,36.2904,36.2144,36.2566,239200.0
2013-11-12 13:00:00,42.98,43.05,42.95,43.01,349000.0,36.2566,36.3157,36.2313,36.2819,349000.0
2013-11-12 13:30:00,43.01,43.02,42.94,42.99,530800.0,36.2819,36.2904,36.2229,36.265,530800.0
2013-11-12 14:00:00,43.0,43.06,42.96,42.96,470200.0,36.2735,36.3241,36.2397,36.2397,470200.0
2013-11-12 14:30:00,42.96,43.08,42.96,43.05,306600.0,36.2397,36.341,36.2397,36.3157,306600.0
2013-11-12 15:00:00,43.06,43.1,43.02,43.02,708600.0,36.3241,36.3578,36.2904,36.2904,708600.0
2013-11-12 15:30:00,43.02,43.1,43.02,43.09,682000.0,36.2904,36.3578,36.2904,36.3494,682000.0
2013-11-13 09:30:00,43.0,43.35,43.0,43.31,1533200.0,36.2735,36.5687,36.2735,36.535,1533200.0
2013-11-13 10:00:00,43.31,43.41,43.23,43.37,801400.0,36.535,36.6193,36.4675,36.5856,801400.0
2013-11-13 10:30:00,43.37,43.41,43.32,43.36,754400.0,36.5856,36.6193,36.5434,36.5772,754400.0
2013-11-13 11:00:00,43.36,43.38,43.31,43.37,416600.0,36.5772,36.594,36.535,36.5856,416600.0
2013-11-13 11:30:00,43.38,43.42,43.33,43.39,269000.0,36.594,36.6278,36.5519,36.6025,269000.0
2013-11-13 12:00:00,43.4,43.57,43.4,43.53,676400.0,36.6109,36.7543,36.6109,36.7206,676400.0
2013-11-13 12:30:00,43.53,43.62,43.51,43.58,490200.0,36.7206,36.7965,36.7037,36.7628,490200.0
2013-11-13 13:00:00,43.58,43.65,43.58,43.65,528600.0,36.7628,36.8218,36.7628,36.8218,528600.0
2013-11-13 13:30:00,43.65,43.68,43.65,43.65,1214000.0,36.8218,36.8471,36.8218,36.8218,1214000.0
2013-11-13 14:00:00,43.65,43.68,43.63,43.68,973400.0,36.8218,36.8471,36.8049,36.8471,973400.0
2013-11-13 14:30:00,43.68,43.69,43.58,43.6,814800.0,36.8471,36.8555,36.7628,36.7796,814800.0
2013-11-13 15:00:00,43.6,43.63,43.57,43.63,549600.0,36.7796,36.8049,36.7543,36.8049,549600.0
2013-11-13 15:30:00,43.63,43.68,43.61,43.67,2251800.0,36.8049,36.8471,36.7881,36.8387,2251800.0
2013-11-14 09:30:00,43.52,43.65,43.43,43.47,988200.0,36.7121,36.8218,36.6362,36.67,988200.0
2013-11-14 10:00:00,43.47,43.54,43.38,43.44,952200.0,36.67,36.729,36.594,36.6447,952200.0
2013-11-14 10:30:00,43.43,43.6,43.42,43.52,548600.0,36.6362,36.7796,36.6278,36.7121,548600.0
2013-11-14 11:00:00,43.52,43.69,43.51,43.64,420800.0,36.7121,36.8555,36.7037,36.8134,420800.0
2013-11-14 11:30:00,43.63,43.66,43.56,43.56,323800.0,36.8049,36.8302,36.7459,36.7459,323800.0
2013-11-14 12:00:00,43.56,43.58,43.51,43.53,386000.0,36.7459,36.7628,36.7037,36.7206,386000.0
2013-11-14 12:30:00,43.53,43.6,43.52,43.56,151000.0,36.7206,36.7796,36.7121,36.7459,151000.0
2013-11-14 13:00:00,43.57,43.66,43.56,43.63,132400.0,36.7543,36.8302,36.7459,36.8049,132400.0
2013-11-14 13:30:00,43.64,43.69,43.64,43.69,218600.0,36.8134,36.8555,36.8134,36.8555,218600.0
2013-11-14 14:00:00,43.69,43.75,43.67,43.74,269600.0,36.8555,36.9062,36.8387,36.8977,269600.0
2013-11-14 14:30:00,43.74,43.76,43.71,43.73,238200.0,36.8977,36.9146,36.8724,36.8893,238200.0
2013-11-14 15:00:00,43.73,43.76,43.71,43.74,459800.0,36.8893,36.9146,36.8724,36.8977,459800.0
2013-11-14 15:30:00,43.73,43.8,43.73,43.74,1496000.0,36.8893,36.9483,36.8893,36.8977,1496000.0
2013-11-15 09:30:00,43.88,43.95,43.65,43.73,459800.0,37.0158,37.0749,36.8218,36.8893,459800.0
2013-11-15 10:00:00,43.69,43.84,43.69,43.76,598800.0,36.8555,36.9821,36.8555,36.9146,598800.0
2013-11-15 10:30:00,43.76,43.83,43.72,43.8,335000.0,36.9146,36.9736,36.8809,36.9483,335000.0
2013-11-15 11:00:00,43.8,43.91,43.8,43.87,220400.0,36.9483,37.0411,36.9483,37.0074,220400.0
2013-11-15 11:30:00,43.87,43.87,43.76,43.78,153600.0,37.0074,37.0074,36.9146,36.9315,153600.0
2013-11-15 12:00:00,43.78,43.84,43.75,43.84,219400.0,36.9315,36.9821,36.9062,36.9821,219400.0
2013-11-15 12:30:00,43.84,43.85,43.82,43.82,106800.0,36.9821,36.9905,36.9652,36.9652,106800.0
2013-11-15 13:00:00,43.82,43.88,43.82,43.87,78800.0,36.9652,37.0158,36.9652,37.0074,78800.0
2013-11-15 13:30:00,43.87,43.88,43.85,43.86,187400.0,37.0074,37.0158,36.9905,36.999,187400.0
2013-11-15 14:00:00,43.87,43.92,43.87,43.9,352400.0,37.0074,37.0496,37.0074,37.0327,352400.0
2013-11-15 14:30:00,43.9,43.92,43.88,43.91,344000.0,37.0327,37.0496,37.0158,37.0411,344000.0
2013-11-15 15:00:00,43.91,43.99,43.91,43.99,506400.0,37.0411,37.1086,37.0411,37.1086,506400.0
2013-11-15 15:30:00,43.99,44.04,43.98,44.02,1078400.0,37.1086,37.1508,37.1002,37.1339,1078400.0
2013-11-18 09:30:00,44.2,44.2,43.98,43.99,493800.0,37.2858,37.2858,37.1002,37.1086,493800.0
2013-11-18 10:00:00,43.98,44.14,43.92,44.08,882400.0,37.1002,37.2352,37.0496,37.1845,882400.0
2013-11-18 10:30:00,44.08,44.1,44.04,44.1,306600.0,37.1845,37.2014,37.1508,37.2014,306600.0
2013-11-18 11:00:00,44.1,44.17,44.1,44.13,237000.0,37.2014,37.2605,37.2014,37.2267,237000.0
2013-11-18 11:30:00,44.13,44.15,44.06,44.1,107400.0,37.2267,37.2436,37.1677,37.2014,107400.0
2013-11-18 12:00:00,44.09,44.1,44.03,44.07,161800.0,37.193,37.2014,37.1424,37.1761,161800.0
2013-11-18 12:30:00,44.08,44.09,43.99,43.99,161000.0,37.1845,37.193,37.1086,37.1086,161000.0
2013-11-18 13:00:00,43.99,44.01,43.97,43.99,151200.0,37.1086,37.1255,37.0917,37.1086,151200.0
2013-11-18 13:30:00,43.99,43.99,43.96,43.97,244800.0,37.1086,37.1086,37.0833,37.0917,244800.0
2013-11-18 14:00:00,43.98,44.0,43.96,43.99,231600.0,37.1002,37.1171,37.0833,37.1086,231600.0
2013-11-18 14:30:00,43.99,43.99,43.86,43.87,380000.0,37.1086,37.1086,36.999,37.0074,380000.0
2013-11-18 15:00:00,43.86,43.86,43.59,43.66,681000.0,36.999,36.999,36.7712,36.8302,681000.0
2013-11-18 15:30:00,43.65,43.77,43.62,43.77,2894400.0,36.8218,36.923,36.7965,36.923,2894400.0
2013-11-19 09:30:00,43.74,43.92,43.45,43.9,854400.0,36.8977,37.0496,36.6531,37.0327,854400.0
2013-11-19 10:00:00,43.9,44.07,43.8,43.8,768600.0,37.0327,37.1761,36.9483,36.9483,768600.0
2013-11-19 10:30:00,43.82,44.0,43.8,43.96,649200.0,36.9652,37.1171,36.9483,37.0833,649200.0
2013-11-19 11:00:00,43.96,43.96,43.8,43.82,130400.0,37.0833,37.0833,36.9483,36.9652,130400.0
2013-11-19 11:30:00,43.82,43.84,43.72,43.81,165800.0,36.9652,36.9821,36.8809,36.9568,165800.0
2013-11-19 12:00:00,43.81,43.84,43.75,43.79,91000.0,36.9568,36.9821,36.9062,36.9399,91000.0
2013-11-19 12:30:00,43.79,43.8,43.69,43.7,266200.0,36.9399,36.9483,36.8555,36.864,266200.0
2013-11-19 13:00:00,43.7,43.71,43.45,43.46,455200.0,36.864,36.8724,36.6531,36.6615,455200.0
2013-11-19 13:30:00,43.46,43.59,43.41,43.49,869200.0,36.6615,36.7712,36.6193,36.6868,869200.0
2013-11-19 14:00:00,43.49,43.57,43.35,43.35,485000.0,36.6868,36.7543,36.5687,36.5687,485000.0
2013-11-19 14:30:00,43.35,43.57,43.35,43.44,560600.0,36.5687,36.7543,36.5687,36.6447,560600.0
2013-11-19 15:00:00,43.44,43.54,43.43,43.44,527400.0,36.6447,36.729,36.6362,36.6447,527400.0
2013-11-19 15:30:00,43.44,43.45,43.34,43.41,1423400.0,36.6447,36.6531,36.5603,36.6193,1423400.0
2013-11-20 09:30:00,43.55,43.63,43.52,43.62,447000.0,36.7374,36.8049,36.7121,36.7965,447000.0
2013-11-20 10:00:00,43.58,43.8,43.47,43.7,847000.0,36.7628,36.9483,36.67,36.864,847000.0
2013-11-20 10:30:00,43.7,43.7,43.54,43.6,320000.0,36.864,36.864,36.729,36.7796,320000.0
2013-11-20 11:00:00,43.6,43.68,43.56,43.66,267000.0,36.7796,36.8471,36.7459,36.8302,267000.0
2013-11-20 11:30:00,43.67,43.7,43.6,43.64,163800.0,36.8387,36.864,36.7796,36.8134,163800.0
2013-11-20 12:00:00,43.63,43.7,43.63,43.65,133200.0,36.8049,36.864,36.8049,36.8218,133200.0
2013-11-20 12:30:00,43.66,43.67,43.6,43.6,84600.0,36.8302,36.8387,36.7796,36.7796,84600.0
2013-11-20 13:00:00,43.6,43.65,43.58,43.6,80000.0,36.7796,36.8218,36.7628,36.7796,80000.0
2013-11-20 13:30:00,43.6,43.62,43.57,43.59,167200.0,36.7796,36.7965,36.7543,36.7712,167200.0
2013-11-20 14:00:00,43.59,43.63,43.38,43.61,810200.0,36.7712,36.8049,36.594,36.7881,810200.0
2013-11-20 14:30:00,43.6,43.62,43.38,43.43,721000.0,36.7796,36.7965,36.594,36.6362,721000.0
2013-11-20 15:00:00,43.42,43.42,43.27,43.38,1313200.0,36.6278,36.6278,36.5012,36.594,1313200.0
2013-11-20 15:30:00,43.37,43.43,43.32,43.42,1325400.0,36.5856,36.6362,36.5434,36.6278,1325400.0
2013-11-21 09:30:00,43.36,43.62,43.27,43.59,765400.0,36.5772,36.7965,36.5012,36.7712,765400.0
2013-11-21 10:00:00,43.59,43.72,43.57,43.67,648200.0,36.7712,36.8809,36.7543,36.8387,648200.0
2013-11-21 10:30:00,43.68,43.88,43.66,43.83,444800.0,36.8471,37.0158,36.8302,36.9736,444800.0
2013-11-21 11:00:00,43.84,43.85,43.78,43.83,186000.0,36.9821,36.9905,36.9315,36.9736,186000.0
2013-11-21 11:30:00,43.84,43.85,43.73,43.77,170600.0,36.9821,36.9905,36.8893,36.923,170600.0
2013-11-21 12:00:00,43.77,43.78,43.7,43.77,146400.0,36.923,36.9315,36.864,36.923,146400.0
2013-11-21 12:30:00,43.77,43.77,43.74,43.74,188800.0,36.923,36.923,36.8977,36.8977,188800.0
2013-11-21 13:00:00,43.74,43.83,43.74,43.79,152800.0,36.8977,36.9736,36.8977,36.9399,152800.0
2013-11-21 13:30:00,43.79,43.88,43.79,43.85,176400.0,36.9399,37.0158,36.9399,36.9905,176400.0
2013-11-21 14:00:00,43.87,43.88,43.84,43.85,113600.0,37.0074,37.0158,36.9821,36.9905,113600.0
2013-11-21 14:30:00,43.84,43.85,43.81,43.82,72800.0,36.9821,36.9905,36.9568,36.9652,72800.0
2013-11-21 15:00:00,43.82,43.86,43.81,43.86,207400.0,36.9652,36.999,36.9568,36.999,207400.0
2013-11-21 15:30:00,43.87,43.87,43.77,43.79,1188000.0,37.0074,37.0074,36.923,36.9399,1188000.0
2013-11-22 09:30:00,43.79,43.79,43.58,43.66,292800.0,36.9399,36.9399,36.7628,36.8302,292800.0
2013-11-22 10:00:00,43.68,43.68,43.51,43.52,444000.0,36.8471,36.8471,36.7037,36.7121,444000.0
2013-11-22 10:30:00,43.53,43.63,43.52,43.61,501400.0,36.7206,36.8049,36.7121,36.7881,501400.0
2013-11-22 11:00:00,43.61,43.68,43.54,43.54,361200.0,36.7881,36.8471,36.729,36.729,361200.0
2013-11-22 11:30:00,43.54,43.68,43.53,43.67,287600.0,36.729,36.8471,36.7206,36.8387,287600.0
2013-11-22 12:00:00,43.68,43.68,43.56,43.57,339000.0,36.8471,36.8471,36.7459,36.7543,339000.0
2013-11-22 12:30:00,43.57,43.62,43.56,43.61,127000.0,36.7543,36.7965,36.7459,36.7881,127000.0
2013-11-22 13:00:00,43.6,43.62,43.57,43.6,128200.0,36.7796,36.7965,36.7543,36.7796,128200.0
2013-11-22 13:30:00,43.6,43.61,43.55,43.58,136400.0,36.7796,36.7881,36.7374,36.7628,136400.0
2013-11-22 14:00:00,43.58,43.62,43.57,43.62,145000.0,36.7628,36.7965,36.7543,36.7965,145000.0
2013-11-22 14:30:00,43.63,43.65,43.62,43.65,164000.0,36.8049,36.8218,36.7965,36.8218,164000.0
2013-11-22 15:00:00,43.65,43.74,43.65,43.74,756600.0,36.8218,36.8977,36.8218,36.8977,756600.0
2013-11-22 15:30:00,43.74,43.77,43.72,43.74,1095000.0,36.8977,36.923,36.8809,36.8977,1095000.0
2013-11-25 09:30:00,43.89,43.96,43.79,43.81,120400.0,37.0243,37.0833,36.9399,36.9568,120400.0
2013-11-25 10:00:00,43.82,43.84,43.76,43.8,130600.0,36.9652,36.9821,36.9146,36.9483,130600.0
2013-11-25 10:30:00,43.81,43.92,43.79,43.84,127400.0,36.9568,37.0496,36.9399,36.9821,127400.0
2013-11-25 11:00:00,43.84,43.87,43.8,43.83,122000.0,36.9821,37.0074,36.9483,36.9736,122000.0
2013-11-25 11:30:00,43.83,43.86,43.8,43.82,78800.0,36.9736,36.999,36.9483,36.9652,78800.0
2013-11-25 12:00:00,43.82,43.88,43.81,43.88,186800.0,36.9652,37.0158,36.9568,37.0158,186800.0
2013-11-25 12:30:00,43.88,43.88,43.82,43.83,208200.0,37.0158,37.0158,36.9652,36.9736,208200.0
2013-11-25 13:00:00,43.83,43.87,43.81,43.84,127000.0,36.9736,37.0074,36.9568,36.9821,127000.0
2013-11-25 13:30:00,43.84,43.9,43.84,43.89,149000.0,36.9821,37.0327,36.9821,37.0243,149000.0
2013-11-25 14:00:00,43.89,43.95,43.89,43.92,238400.0,37.0243,37.0749,37.0243,37.0496,238400.0
2013-11-25 14:30:00,43.92,43.93,43.87,43.89,121200.0,37.0496,37.058,37.0074,37.0243,121200.0
2013-11-25 15:00:00,43.88,43.88,43.77,43.83,408800.0,37.0158,37.0158,36.923,36.9736,408800.0
2013-11-25 15:30:00,43.83,43.83,43.77,43.82,629800.0,36.9736,36.9736,36.923,36.9652,629800.0
2013-11-26 09:30:00,43.88,44.24,43.88,44.16,537200.0,37.0158,37.3195,37.0158,37.252,537200.0
2013-11-26 10:00:00,44.15,44.18,44.05,44.1,164800.0,37.2436,37.2689,37.1592,37.2014,164800.0
2013-11-26 10:30:00,44.1,44.11,44.01,44.04,77200.0,37.2014,37.2098,37.1255,37.1508,77200.0
2013-11-26 11:00:00,44.04,44.13,44.04,44.07,85400.0,37.1508,37.2267,37.1508,37.1761,85400.0
2013-11-26 11:30:00,44.05,44.1,44.05,44.06,122000.0,37.1592,37.2014,37.1592,37.1677,122000.0
2013-11-26 12:00:00,44.06,44.18,44.06,44.16,92000.0,37.1677,37.2689,37.1677,37.252,92000.0
2013-11-26 12:30:00,44.15,44.18,44.12,44.15,168800.0,37.2436,37.2689,37.2183,37.2436,168800.0
2013-11-26 13:00:00,44.15,44.17,44.1,44.13,48400.0,37.2436,37.2605,37.2014,37.2267,48400.0
2013-11-26 13:30:00,44.13,44.17,44.12,44.16,82200.0,37.2267,37.2605,37.2183,37.252,82200.0
2013-11-26 14:00:00,44.17,44.17,44.1,44.13,72800.0,37.2605,37.2605,37.2014,37.2267,72800.0
2013-11-26 14:30:00,44.14,44.18,44.12,44.13,114200.0,37.2352,37.2689,37.2183,37.2267,114200.0
2013-11-26 15:00:00,44.14,44.17,44.11,44.13,153200.0,37.2352,37.2605,37.2098,37.2267,153200.0
2013-11-26 15:30:00,44.13,44.18,44.06,44.07,890200.0,37.2267,37.2689,37.1677,37.1761,890200.0
2013-11-27 09:30:00,44.32,44.42,44.08,44.25,327600.0,37.387,37.4714,37.1845,37.3279,327600.0
2013-11-27 10:00:00,44.25,44.25,44.19,44.21,74400.0,37.3279,37.3279,37.2773,37.2942,74400.0
2013-11-27 10:30:00,44.21,44.24,44.17,44.18,171800.0,37.2942,37.3195,37.2605,37.2689,171800.0
2013-11-27 11:00:00,44.17,44.27,44.16,44.26,77400.0,37.2605,37.3448,37.252,37.3364,77400.0
2013-11-27 11:30:00,44.26,44.3,44.24,44.27,103600.0,37.3364,37.3701,37.3195,37.3448,103600.0
2013-11-27 12:00:00,44.26,44.27,44.22,44.25,66000.0,37.3364,37.3448,37.3026,37.3279,66000.0
2013-11-27 12:30:00,44.26,44.26,44.15,44.16,199200.0,37.3364,37.3364,37.2436,37.252,199200.0
2013-11-27 13:00:00,44.16,44.19,44.14,44.16,130000.0,37.252,37.2773,37.2352,37.252,130000.0
2013-11-27 13:30:00,44.17,44.21,44.16,44.17,89200.0,37.2605,37.2942,37.252,37.2605,89200.0
2013-11-27 14:00:00,44.17,44.23,44.16,44.21,56400.0,37.2605,37.3111,37.252,37.2942,56400.0
2013-11-27 14:30:00,44.21,44.31,44.21,44.27,234200.0,37.2942,37.3786,37.2942,37.3448,234200.0
2013-11-27 15:00:00,44.27,44.31,44.25,44.27,152800.0,37.3448,37.3786,37.3279,37.3448,152800.0
2013-11-27 15:30:00,44.27,44.31,44.26,44.29,515200.0,37.3448,37.3786,37.3364,37.3617,515200.0
2013-11-29 09:30:00,44.4,44.47,44.33,44.41,424600.0,37.4545,37.5135,37.3954,37.4629,424600.0
2013-11-29 10:00:00,44.42,44.42,44.35,44.4,121800.0,37.4714,37.4714,37.4123,37.4545,121800.0
2013-11-29 10:30:00,44.38,44.41,44.2,44.23,288000.0,37.4376,37.4629,37.2858,37.3111,288000.0
2013-11-29 11:00:00,44.23,44.33,44.2,44.3,270400.0,37.3111,37.3954,37.2858,37.3701,270400.0
2013-11-29 11:30:00,44.31,44.44,44.29,44.42,190200.0,37.3786,37.4882,37.3617,37.4714,190200.0
2013-11-29 12:00:00,44.42,44.48,44.42,44.45,396600.0,37.4714,37.522,37.4714,37.4967,396600.0
2013-11-29 12:30:00,44.45,44.45,44.21,44.27,1233600.0,37.4967,37.4967,37.2942,37.3448,1233600.0
2013-12-02 09:30:00,44.23,44.33,43.88,43.92,1841600.0,37.3111,37.3954,37.0158,37.0496,1841600.0
2013-12-02 10:00:00,43.92,44.09,43.9,44.04,912400.0,37.0496,37.193,37.0327,37.1508,912400.0
2013-12-02 10:30:00,44.06,44.08,43.94,44.06,316600.0,37.1677,37.1845,37.0664,37.1677,316600.0
2013-12-02 11:00:00,44.07,44.13,44.03,44.05,759400.0,37.1761,37.2267,37.1424,37.1592,759400.0
2013-12-02 11:30:00,44.06,44.15,44.02,44.13,263800.0,37.1677,37.2436,37.1339,37.2267,263800.0
2013-12-02 12:00:00,44.13,44.14,44.05,44.13,168800.0,37.2267,37.2352,37.1592,37.2267,168800.0
2013-12-02 12:30:00,44.13,44.15,44.09,44.12,88200.0,37.2267,37.2436,37.193,37.2183,88200.0
2013-12-02 13:00:00,44.12,44.12,44.01,44.01,202800.0,37.2183,37.2183,37.1255,37.1255,202800.0
2013-12-02 13:30:00,44.0,44.01,43.95,44.0,607000.0,37.1171,37.1255,37.0749,37.1171,607000.0
2013-12-02 14:00:00,44.0,44.01,43.88,43.92,610400.0,37.1171,37.1255,37.0158,37.0496,610400.0
2013-12-02 14:30:00,43.92,43.99,43.89,43.99,398000.0,37.0496,37.1086,37.0243,37.1086,398000.0
2013-12-02 15:00:00,43.99,44.01,43.92,43.93,576400.0,37.1086,37.1255,37.0496,37.058,576400.0
2013-12-02 15:30:00,43.93,43.93,43.83,43.93,1638000.0,37.058,37.058,36.9736,37.058,1638000.0
2013-12-03 09:30:00,43.85,43.94,43.79,43.85,374800.0,36.9905,37.0664,36.9399,36.9905,374800.0
2013-12-03 10:00:00,43.88,43.97,43.83,43.88,297400.0,37.0158,37.0917,36.9736,37.0158,297400.0
2013-12-03 10:30:00,43.88,43.98,43.85,43.88,237000.0,37.0158,37.1002,36.9905,37.0158,237000.0
2013-12-03 11:00:00,43.9,43.9,43.76,43.79,322200.0,37.0327,37.0327,36.9146,36.9399,322200.0
2013-12-03 11:30:00,43.78,43.78,43.66,43.75,872400.0,36.9315,36.9315,36.8302,36.9062,872400.0
2013-12-03 12:00:00,43.74,43.81,43.7,43.73,226600.0,36.8977,36.9568,36.864,36.8893,226600.0
2013-12-03 12:30:00,43.73,43.77,43.69,43.75,176800.0,36.8893,36.923,36.8555,36.9062,176800.0
2013-12-03 13:00:00,43.75,43.77,43.68,43.72,172200.0,36.9062,36.923,36.8471,36.8809,172200.0
2013-12-03 13:30:00,43.72,43.8,43.69,43.8,238800.0,36.8809,36.9483,36.8555,36.9483,238800.0
2013-12-03 14:00:00,43.79,43.79,43.69,43.72,209200.0,36.9399,36.9399,36.8555,36.8809,209200.0
2013-12-03 14:30:00,43.72,43.85,43.72,43.85,282400.0,36.8809,36.9905,36.8809,36.9905,282400.0
2013-12-03 15:00:00,43.84,43.84,43.74,43.76,271000.0,36.9821,36.9821,36.8977,36.9146,271000.0
2013-12-03 15:30:00,43.76,43.92,43.75,43.9,793400.0,36.9146,37.0496,36.9062,37.0327,793400.0
2013-12-04 09:30:00,43.65,43.65,43.45,43.59,942000.0,36.8218,36.8218,36.6531,36.7712,942000.0
2013-12-04 10:00:00,43.6,43.9,43.59,43.79,1016600.0,36.7796,37.0327,36.7712,36.9399,1016600.0
2013-12-04 10:30:00,43.79,43.81,43.69,43.73,412000.0,36.9399,36.9568,36.8555,36.8893,412000.0
2013-12-04 11:00:00,43.73,43.75,43.6,43.63,599800.0,36.8893,36.9062,36.7796,36.8049,599800.0
2013-12-04 11:30:00,43.63,43.68,43.62,43.62,312400.0,36.8049,36.8471,36.7965,36.7965,312400.0
2013-12-04 12:00:00,43.62,43.62,43.48,43.53,982800.0,36.7965,36.7965,36.6784,36.7206,982800.0
2013-12-04 12:30:00,43.52,43.63,43.52,43.57,504200.0,36.7121,36.8049,36.7121,36.7543,504200.0
2013-12-04 13:00:00,43.58,43.62,43.3,43.3,910600.0,36.7628,36.7965,36.5266,36.5266,910600.0
2013-12-04 13:30:00,43.3,43.36,43.15,43.33,768200.0,36.5266,36.5772,36.4,36.5519,768200.0
2013-12-04 14:00:00,43.33,43.46,43.33,43.41,540600.0,36.5519,36.6615,36.5519,36.6193,540600.0
2013-12-04 14:30:00,43.42,43.51,43.41,43.47,362600.0,36.6278,36.7037,36.6193,36.67,362600.0
2013-12-04 15:00:00,43.47,43.55,43.42,43.53,420600.0,36.67,36.7374,36.6278,36.7206,420600.0
2013-12-04 15:30:00,43.54,43.63,43.5,43.51,1069200.0,36.729,36.8049,36.6953,36.7037,1069200.0
2013-12-05 09:30:00,43.31,43.6,43.31,43.54,1546400.0,36.535,36.7796,36.535,36.729,1546400.0
2013-12-05 10:00:00,43.54,43.66,43.43,43.48,951600.0,36.729,36.8302,36.6362,36.6784,951600.0
2013-12-05 10:30:00,43.49,43.54,43.38,43.42,362200.0,36.6868,36.729,36.594,36.6278,362200.0
2013-12-05 11:00:00,43.42,43.51,43.35,43.44,413600.0,36.6278,36.7037,36.5687,36.6447,413600.0
2013-12-05 11:30:00,43.45,43.5,43.35,43.49,545000.0,36.6531,36.6953,36.5687,36.6868,545000.0
2013-12-05 12:00:00,43.49,43.58,43.49,43.57,376000.0,36.6868,36.7628,36.6868,36.7543,376000.0
2013-12-05 12:30:00,43.57,43.64,43.55,43.62,372000.0,36.7543,36.8134,36.7374,36.7965,372000.0
2013-12-05 13:00:00,43.62,43.63,43.5,43.52,240600.0,36.7965,36.8049,36.6953,36.7121,240600.0
2013-12-05 13:30:00,43.52,43.55,43.49,43.54,341400.0,36.7121,36.7374,36.6868,36.729,341400.0
2013-12-05 14:00:00,43.55,43.6,43.48,43.52,343400.0,36.7374,36.7796,36.6784,36.7121,343400.0
2013-12-05 14:30:00,43.52,43.55,43.39,43.41,272800.0,36.7121,36.7374,36.6025,36.6193,272800.0
2013-12-05 15:00:00,43.42,43.47,43.39,43.44,291400.0,36.6278,36.67,36.6025,36.6447,291400.0
2013-12-05 15:30:00,43.43,43.5,43.37,43.39,1018200.0,36.6362,36.6953,36.5856,36.6025,1018200.0
2013-12-06 09:30:00,43.66,43.67,43.24,43.35,1587200.0,36.8302,36.8387,36.4759,36.5687,1587200.0
2013-12-06 10:00:00,43.35,43.38,43.18,43.25,966400.0,36.5687,36.594,36.4253,36.4844,966400.0
2013-12-06 10:30:00,43.24,43.26,43.13,43.22,412000.0,36.4759,36.4928,36.3831,36.4591,412000.0
2013-12-06 11:00:00,43.23,43.35,43.19,43.23,414200.0,36.4675,36.5687,36.4338,36.4675,414200.0
2013-12-06 11:30:00,43.24,43.31,43.22,43.26,193600.0,36.4759,36.535,36.4591,36.4928,193600.0
2013-12-06 12:00:00,43.26,43.28,43.24,43.27,181600.0,36.4928,36.5097,36.4759,36.5012,181600.0
2013-12-06 12:30:00,43.27,43.33,43.24,43.31,189600.0,36.5012,36.5519,36.4759,36.535,189600.0
2013-12-06 13:00:00,43.31,43.32,43.26,43.27,203200.0,36.535,36.5434,36.4928,36.5012,203200.0
2013-12-06 13:30:00,43.27,43.34,43.25,43.26,503200.0,36.5012,36.5603,36.4844,36.4928,503200.0
2013-12-06 14:00:00,43.26,43.3,43.25,43.26,174600.0,36.4928,36.5266,36.4844,36.4928,174600.0
2013-12-06 14:30:00,43.26,43.26,43.21,43.22,419800.0,36.4928,36.4928,36.4506,36.4591,419800.0
2013-12-06 15:00:00,43.23,43.24,43.1,43.1,510800.0,36.4675,36.4759,36.3578,36.3578,510800.0
2013-12-06 15:30:00,43.1,43.17,43.09,43.13,1780200.0,36.3578,36.4169,36.3494,36.3831,1780200.0
2013-12-09 09:30:00,43.25,43.4,43.22,43.4,429800.0,36.4844,36.6109,36.4591,36.6109,429800.0
2013-12-09 10:00:00,43.4,43.41,43.14,43.19,360600.0,36.6109,36.6193,36.3916,36.4338,360600.0
2013-12-09 10:30:00,43.21,43.26,43.14,43.22,325400.0,36.4506,36.4928,36.3916,36.4591,325400.0
2013-12-09 11:00:00,43.21,43.27,43.21,43.24,127400.0,36.4506,36.5012,36.4506,36.4759,127400.0
2013-12-09 11:30:00,43.23,43.27,43.21,43.27,170000.0,36.4675,36.5012,36.4506,36.5012,170000.0
2013-12-09 12:00:00,43.27,43.28,43.19,43.19,116600.0,36.5012,36.5097,36.4338,36.4338,116600.0
2013-12-09 12:30:00,43.19,43.26,43.18,43.23,84000.0,36.4338,36.4928,36.4253,36.4675,84000.0
2013-12-09 13:00:00,43.23,43.26,43.19,43.24,125400.0,36.4675,36.4928,36.4338,36.4759,125400.0
2013-12-09 13:30:00,43.24,43.24,43.15,43.16,122600.0,36.4759,36.4759,36.4,36.4085,122600.0
2013-12-09 14:00:00,43.15,43.16,43.1,43.12,262800.0,36.4,36.4085,36.3578,36.3747,262800.0
2013-12-09 14:30:00,43.13,43.16,43.12,43.14,194400.0,36.3831,36.4085,36.3747,36.3916,194400.0
2013-12-09 15:00:00,43.13,43.15,43.09,43.09,346600.0,36.3831,36.4,36.3494,36.3494,346600.0
2013-12-09 15:30:00,43.1,43.18,43.08,43.18,1456800.0,36.3578,36.4253,36.341,36.4253,1456800.0
2013-12-10 09:30:00,43.01,43.1,42.96,43.05,521600.0,36.2819,36.3578,36.2397,36.3157,521600.0
2013-12-10 10:00:00,43.06,43.21,43.04,43.18,285000.0,36.3241,36.4506,36.3072,36.4253,285000.0
2013-12-10 10:30:00,43.17,43.28,43.16,43.18,214600.0,36.4169,36.5097,36.4085,36.4253,214600.0
2013-12-10 11:00:00,43.17,43.23,43.15,43.19,124400.0,36.4169,36.4675,36.4,36.4338,124400.0
2013-12-10 11:30:00,43.18,43.19,43.05,43.07,152800.0,36.4253,36.4338,36.3157,36.3325,152800.0
2013-12-10 12:00:00,43.07,43.11,42.98,43.1,418800.0,36.3325,36.3663,36.2566,36.3578,418800.0
2013-12-10 12:30:00,43.1,43.14,43.06,43.12,133800.0,36.3578,36.3916,36.3241,36.3747,133800.0
2013-12-10 13:00:00,43.12,43.13,43.05,43.06,92200.0,36.3747,36.3831,36.3157,36.3241,92200.0
2013-12-10 13:30:00,43.07,43.11,43.01,43.04,211000.0,36.3325,36.3663,36.2819,36.3072,211000.0
2013-12-10 14:00:00,43.04,43.08,43.02,43.05,118200.0,36.3072,36.341,36.2904,36.3157,118200.0
2013-12-10 14:30:00,43.04,43.08,43.02,43.07,333200.0,36.3072,36.341,36.2904,36.3325,333200.0
2013-12-10 15:00:00,43.07,43.1,43.05,43.06,340600.0,36.3325,36.3578,36.3157,36.3241,340600.0
2013-12-10 15:30:00,43.06,43.1,43.04,43.04,738800.0,36.3241,36.3578,36.3072,36.3072,738800.0
2013-12-11 09:30:00,43.02,43.21,42.95,43.15,475600.0,36.2904,36.4506,36.2313,36.4,475600.0
2013-12-11 10:00:00,43.13,43.15,42.99,43.04,405400.0,36.3831,36.4,36.265,36.3072,405400.0
2013-12-11 10:30:00,43.02,43.14,43.02,43.1,324200.0,36.2904,36.3916,36.2904,36.3578,324200.0
2013-12-11 11:00:00,43.1,43.12,42.98,43.01,301200.0,36.3578,36.3747,36.2566,36.2819,301200.0
2013-12-11 11:30:00,43.01,43.01,42.93,43.0,239200.0,36.2819,36.2819,36.2144,36.2735,239200.0
2013-12-11 12:00:00,42.99,42.99,42.84,42.84,309200.0,36.265,36.265,36.1385,36.1385,309200.0
2013-12-11 12:30:00,42.84,42.91,42.83,42.86,247000.0,36.1385,36.1976,36.1301,36.1554,247000.0
2013-12-11 13:00:00,42.87,42.99,42.86,42.93,316800.0,36.1638,36.265,36.1554,36.2144,316800.0
2013-12-11 13:30:00,42.92,43.03,42.92,43.01,246800.0,36.206,36.2988,36.206,36.2819,246800.0
2013-12-11 14:00:00,43.02,43.04,42.88,42.95,216200.0,36.2904,36.3072,36.1723,36.2313,216200.0
2013-12-11 14:30:00,42.95,42.96,42.84,42.85,114400.0,36.2313,36.2397,36.1385,36.147,114400.0
2013-12-11 15:00:00,42.85,42.88,42.74,42.75,489200.0,36.147,36.1723,36.0542,36.0626,489200.0
2013-12-11 15:30:00,42.76,42.81,42.71,42.76,2208400.0,36.071,36.1132,36.0289,36.071,2208400.0
2013-12-12 09:30:00,42.81,42.81,42.55,42.65,339000.0,36.1132,36.1132,35.8939,35.9782,339000.0
2013-12-12 10:00:00,42.62,42.72,42.59,42.68,288200.0,35.9529,36.0373,35.9276,36.0035,288200.0
2013-12-12 10:30:00,42.67,42.85,42.66,42.8,416400.0,35.9951,36.147,35.9867,36.1048,416400.0
2013-12-12 11:00:00,42.79,42.87,42.71,42.72,205000.0,36.0963,36.1638,36.0289,36.0373,205000.0
2013-12-12 11:30:00,42.73,42.85,42.73,42.81,101600.0,36.0457,36.147,36.0457,36.1132,101600.0
2013-12-12 12:00:00,42.8,42.81,42.63,42.67,140400.0,36.1048,36.1132,35.9614,35.9951,140400.0
2013-12-12 12:30:00,42.67,42.68,42.61,42.62,101400.0,35.9951,36.0035,35.9445,35.9529,101400.0
2013-12-12 13:00:00,42.62,42.71,42.6,42.69,239000.0,35.9529,36.0289,35.9361,36.012,239000.0
2013-12-12 13:30:00,42.7,42.74,42.67,42.71,168200.0,36.0204,36.0542,35.9951,36.0289,168200.0
2013-12-12 14:00:00,42.71,42.81,42.71,42.8,162600.0,36.0289,36.1132,36.0289,36.1048,162600.0
2013-12-12 14:30:00,42.8,42.87,42.75,42.83,99200.0,36.1048,36.1638,36.0626,36.1301,99200.0
2013-12-12 15:00:00,42.83,42.83,42.76,42.79,269600.0,36.1301,36.1301,36.071,36.0963,269600.0
2013-12-12 15:30:00,42.8,42.82,42.64,42.67,1479400.0,36.1048,36.1216,35.9698,35.9951,1479400.0
2013-12-13 09:30:00,42.96,42.96,42.73,42.73,306400.0,36.2397,36.2397,36.0457,36.0457,306400.0
2013-12-13 10:00:00,42.75,42.82,42.57,42.62,421000.0,36.0626,36.1216,35.9108,35.9529,421000.0
2013-12-13 10:30:00,42.62,42.7,42.62,42.66,258200.0,35.9529,36.0204,35.9529,35.9867,258200.0
2013-12-13 11:00:00,42.66,42.74,42.58,42.67,304600.0,35.9867,36.0542,35.9192,35.9951,304600.0
2013-12-13 11:30:00,42.66,42.75,42.63,42.72,343400.0,35.9867,36.0626,35.9614,36.0373,343400.0
2013-12-13 12:00:00,42.72,42.82,42.72,42.82,304800.0,36.0373,36.1216,36.0373,36.1216,304800.0
2013-12-13 12:30:00,42.82,42.85,42.77,42.84,271200.0,36.1216,36.147,36.0795,36.1385,271200.0
2013-12-13 13:00:00,42.84,42.88,42.8,42.8,120400.0,36.1385,36.1723,36.1048,36.1048,120400.0
2013-12-13 13:30:00,42.8,42.85,42.76,42.76,158600.0,36.1048,36.147,36.071,36.071,158600.0
2013-12-13 14:00:00,42.77,42.77,42.63,42.65,155400.0,36.0795,36.0795,35.9614,35.9782,155400.0
2013-12-13 14:30:00,42.65,42.74,42.64,42.72,236000.0,35.9782,36.0542,35.9698,36.0373,236000.0
2013-12-13 15:00:00,42.73,42.77,42.7,42.74,422400.0,36.0457,36.0795,36.0204,36.0542,422400.0
2013-12-13 15:30:00,42.74,42.76,42.68,42.7,1342000.0,36.0542,36.071,36.0035,36.0204,1342000.0
2013-12-16 09:30:00,42.82,43.09,42.82,43.01,790000.0,36.1216,36.3494,36.1216,36.2819,790000.0
2013-12-16 10:00:00,42.99,43.04,42.85,42.92,461200.0,36.265,36.3072,36.147,36.206,461200.0
2013-12-16 10:30:00,42.92,42.93,42.82,42.85,227400.0,36.206,36.2144,36.1216,36.147,227400.0
2013-12-16 11:00:00,42.86,42.88,42.77,42.88,266200.0,36.1554,36.1723,36.0795,36.1723,266200.0
2013-12-16 11:30:00,42.88,42.94,42.88,42.94,262000.0,36.1723,36.2229,36.1723,36.2229,262000.0
2013-12-16 12:00:00,42.93,42.94,42.88,42.92,124400.0,36.2144,36.2229,36.1723,36.206,124400.0
2013-12-16 12:30:00,42.92,42.94,42.89,42.9,99800.0,36.206,36.2229,36.1807,36.1891,99800.0
2013-12-16 13:00:00,42.9,42.9,42.82,42.89,153200.0,36.1891,36.1891,36.1216,36.1807,153200.0
2013-12-16 13:30:00,42.89,42.93,42.85,42.92,207200.0,36.1807,36.2144,36.147,36.206,207200.0
2013-12-16 14:00:00,42.92,42.97,42.91,42.93,169800.0,36.206,36.2482,36.1976,36.2144,169800.0
2013-12-16 14:30:00,42.94,42.94,42.88,42.92,215000.0,36.2229,36.2229,36.1723,36.206,215000.0
2013-12-16 15:00:00,42.92,42.93,42.88,42.9,202200.0,36.206,36.2144,36.1723,36.1891,202200.0
2013-12-16 15:30:00,42.91,42.94,42.88,42.92,798600.0,36.1976,36.2229,36.1723,36.206,798600.0
2013-12-17 09:30:00,42.87,43.0,42.68,42.94,446000.0,36.1638,36.2735,36.0035,36.2229,446000.0
2013-12-17 10:00:00,42.94,43.02,42.85,42.86,457800.0,36.2229,36.2904,36.147,36.1554,457800.0
2013-12-17 10:30:00,42.85,42.91,42.71,42.75,286800.0,36.147,36.1976,36.0289,36.0626,286800.0
2013-12-17 11:00:00,42.74,42.77,42.67,42.69,204000.0,36.0542,36.0795,35.9951,36.012,204000.0
2013-12-17 11:30:00,42.69,42.77,42.67,42.74,204200.0,36.012,36.0795,35.9951,36.0542,204200.0
2013-12-17 12:00:00,42.74,42.77,42.71,42.72,163000.0,36.0542,36.0795,36.0289,36.0373,163000.0
2013-12-17 12:30:00,42.73,42.77,42.71,42.74,129000.0,36.0457,36.0795,36.0289,36.0542,129000.0
2013-12-17 13:00:00,42.75,42.83,42.74,42.81,175600.0,36.0626,36.1301,36.0542,36.1132,175600.0
2013-12-17 13:30:00,42.81,42.82,42.75,42.8,352800.0,36.1132,36.1216,36.0626,36.1048,352800.0
2013-12-17 14:00:00,42.79,42.9,42.79,42.87,183800.0,36.0963,36.1891,36.0963,36.1638,183800.0
2013-12-17 14:30:00,42.87,42.87,42.8,42.83,221000.0,36.1638,36.1638,36.1048,36.1301,221000.0
2013-12-17 15:00:00,42.82,42.86,42.82,42.82,143200.0,36.1216,36.1554,36.1216,36.1216,143200.0
2013-12-17 15:30:00,42.82,42.85,42.8,42.8,1006200.0,36.1216,36.147,36.1048,36.1048,1006200.0
2013-12-18 09:30:00,42.86,42.98,42.77,42.81,292200.0,36.1554,36.2566,36.0795,36.1132,292200.0
2013-12-18 10:00:00,42.81,42.92,42.79,42.88,238000.0,36.1132,36.206,36.0963,36.1723,238000.0
2013-12-18 10:30:00,42.88,42.92,42.75,42.8,441800.0,36.1723,36.206,36.0626,36.1048,441800.0
2013-12-18 11:00:00,42.81,42.85,42.8,42.8,238600.0,36.1132,36.147,36.1048,36.1048,238600.0
2013-12-18 11:30:00,42.8,42.8,42.63,42.68,365600.0,36.1048,36.1048,35.9614,36.0035,365600.0
2013-12-18 12:00:00,42.68,42.74,42.66,42.74,366000.0,36.0035,36.0542,35.9867,36.0542,366000.0
2013-12-18 12:30:00,42.74,42.75,42.67,42.68,323000.0,36.0542,36.0626,35.9951,36.0035,323000.0
2013-12-18 13:00:00,42.68,42.69,42.59,42.67,549600.0,36.0035,36.012,35.9276,35.9951,549600.0
2013-12-18 13:30:00,42.67,42.71,42.64,42.69,364400.0,35.9951,36.0289,35.9698,36.012,364400.0
2013-12-18 14:00:00,42.68,43.2,42.46,43.17,1954200.0,36.0035,36.4422,35.818,36.4169,1954200.0
2013-12-18 14:30:00,43.17,43.44,43.15,43.31,2655000.0,36.4169,36.6447,36.4,36.535,2655000.0
2013-12-18 15:00:00,43.32,43.46,43.27,43.31,1685000.0,36.5434,36.6615,36.5012,36.535,1685000.0
2013-12-18 15:30:00,43.31,43.47,43.31,43.45,2625200.0,36.535,36.67,36.535,36.6531,2625200.0
2013-12-19 09:30:00,43.3,43.44,43.27,43.3,616600.0,36.5266,36.6447,36.5012,36.5266,616600.0
2013-12-19 10:00:00,43.29,43.31,43.11,43.29,614600.0,36.5181,36.535,36.3663,36.5181,614600.0
2013-12-19 10:30:00,43.3,43.3,43.21,43.23,548400.0,36.5266,36.5266,36.4506,36.4675,548400.0
2013-12-19 11:00:00,43.23,43.27,43.2,43.24,303400.0,36.4675,36.5012,36.4422,36.4759,303400.0
2013-12-19 11:30:00,43.24,43.27,43.22,43.26,291600.0,36.4759,36.5012,36.4591,36.4928,291600.0
2013-12-19 12:00:00,43.25,43.28,43.2,43.26,325000.0,36.4844,36.5097,36.4422,36.4928,325000.0
2013-12-19 12:30:00,43.26,43.3,43.26,43.27,358000.0,36.4928,36.5266,36.4928,36.5012,358000.0
2013-12-19 13:00:00,43.27,43.38,43.25,43.33,479600.0,36.5012,36.594,36.4844,36.5519,479600.0
2013-12-19 13:30:00,43.33,43.33,43.28,43.31,222800.0,36.5519,36.5519,36.5097,36.535,222800.0
2013-12-19 14:00:00,43.31,43.34,43.27,43.27,384400.0,36.535,36.5603,36.5012,36.5012,384400.0
2013-12-19 14:30:00,43.27,43.3,43.25,43.26,297800.0,36.5012,36.5266,36.4844,36.4928,297800.0
2013-12-19 15:00:00,43.26,43.28,43.21,43.21,698000.0,36.4928,36.5097,36.4506,36.4506,698000.0
2013-12-19 15:30:00,43.21,43.26,43.18,43.23,1284400.0,36.4506,36.4928,36.4253,36.4675,1284400.0
2013-12-20 09:30:00,43.08,43.37,43.0,43.31,828000.0,36.4019,36.6469,36.3343,36.5962,828000.0
2013-12-20 10:00:00,43.31,43.36,43.29,43.33,699400.0,36.5962,36.6385,36.5794,36.6131,699400.0
2013-12-20 10:30:00,43.32,43.46,43.31,43.4,549800.0,36.6047,36.723,36.5962,36.6723,549800.0
2013-12-20 11:00:00,43.4,43.51,43.38,43.46,483000.0,36.6723,36.7652,36.6554,36.723,483000.0
2013-12-20 11:30:00,43.46,43.57,43.46,43.55,582200.0,36.723,36.8159,36.723,36.799,582200.0
2013-12-20 12:00:00,43.55,43.62,43.52,43.58,663200.0,36.799,36.8582,36.7737,36.8244,663200.0
2013-12-20 12:30:00,43.58,43.58,43.49,43.51,735800.0,36.8244,36.8244,36.7483,36.7652,735800.0
2013-12-20 13:00:00,43.51,43.57,43.51,43.55,342600.0,36.7652,36.8159,36.7652,36.799,342600.0
2013-12-20 13:30:00,43.54,43.6,43.52,43.6,534200.0,36.7906,36.8413,36.7737,36.8413,534200.0
2013-12-20 14:00:00,43.6,43.67,43.59,43.66,964000.0,36.8413,36.9004,36.8328,36.892,964000.0
2013-12-20 14:30:00,43.66,43.67,43.62,43.63,1057800.0,36.892,36.9004,36.8582,36.8666,1057800.0
2013-12-20 15:00:00,43.64,43.67,43.6,43.63,1420800.0,36.8751,36.9004,36.8413,36.8666,1420800.0
2013-12-20 15:30:00,43.64,43.65,43.52,43.57,2165000.0,36.8751,36.8835,36.7737,36.8159,2165000.0
2013-12-23 09:30:00,43.65,43.74,43.59,43.65,657600.0,36.8835,36.9596,36.8328,36.8835,657600.0
2013-12-23 10:00:00,43.65,43.79,43.59,43.74,435600.0,36.8835,37.0018,36.8328,36.9596,435600.0
2013-12-23 10:30:00,43.75,43.81,43.73,43.76,295000.0,36.968,37.0187,36.9511,36.9765,295000.0
2013-12-23 11:00:00,43.76,43.84,43.76,43.82,281600.0,36.9765,37.0441,36.9765,37.0272,281600.0
2013-12-23 11:30:00,43.82,43.87,43.82,43.85,187200.0,37.0272,37.0694,37.0272,37.0525,187200.0
2013-12-23 12:00:00,43.85,43.91,43.84,43.88,204000.0,37.0525,37.1032,37.0441,37.0779,204000.0
2013-12-23 12:30:00,43.88,43.91,43.84,43.85,222000.0,37.0779,37.1032,37.0441,37.0525,222000.0
2013-12-23 13:00:00,43.85,43.85,43.8,43.82,125000.0,37.0525,37.0525,37.0103,37.0272,125000.0
2013-12-23 13:30:00,43.82,43.83,43.71,43.74,267600.0,37.0272,37.0356,36.9342,36.9596,267600.0
2013-12-23 14:00:00,43.74,43.77,43.71,43.74,211600.0,36.9596,36.9849,36.9342,36.9596,211600.0
2013-12-23 14:30:00,43.74,43.76,43.71,43.72,161800.0,36.9596,36.9765,36.9342,36.9427,161800.0
2013-12-23 15:00:00,43.72,43.74,43.71,43.74,464400.0,36.9427,36.9596,36.9342,36.9596,464400.0
2013-12-23 15:30:00,43.74,43.81,43.74,43.79,888600.0,36.9596,37.0187,36.9596,37.0018,888600.0
2013-12-24 09:30:00,43.71,43.9,43.71,43.88,288600.0,36.9342,37.0948,36.9342,37.0779,288600.0
2013-12-24 10:00:00,43.89,43.96,43.84,43.94,247200.0,37.0863,37.1455,37.0441,37.1286,247200.0
2013-12-24 10:30:00,43.95,43.96,43.88,43.96,211800.0,37.137,37.1455,37.0779,37.1455,211800.0
2013-12-24 11:00:00,43.96,43.97,43.89,43.96,309600.0,37.1455,37.1539,37.0863,37.1455,309600.0
2013-12-24 11:30:00,43.96,43.98,43.92,43.93,269800.0,37.1455,37.1624,37.1117,37.1201,269800.0
2013-12-24 12:00:00,43.93,43.95,43.86,43.9,362800.0,37.1201,37.137,37.061,37.0948,362800.0
2013-12-24 12:30:00,43.9,43.92,43.84,43.87,838600.0,37.0948,37.1117,37.0441,37.0694,838600.0
2013-12-26 09:30:00,43.99,44.16,43.94,44.06,271800.0,37.1708,37.3145,37.1286,37.23,271800.0
2013-12-26 10:00:00,44.07,44.19,44.07,44.17,109200.0,37.2384,37.3398,37.2384,37.3229,109200.0
2013-12-26 10:30:00,44.17,44.17,44.1,44.13,234000.0,37.3229,37.3229,37.2638,37.2891,234000.0
2013-12-26 11:00:00,44.13,44.17,44.12,44.17,124800.0,37.2891,37.3229,37.2807,37.3229,124800.0
2013-12-26 11:30:00,44.17,44.19,44.13,44.13,92400.0,37.3229,37.3398,37.2891,37.2891,92400.0
2013-12-26 12:00:00,44.14,44.15,44.06,44.1,86200.0,37.2976,37.306,37.23,37.2638,86200.0
2013-12-26 12:30:00,44.1,44.14,44.08,44.11,66200.0,37.2638,37.2976,37.2469,37.2722,66200.0
2013-12-26 13:00:00,44.12,44.13,44.1,44.12,58800.0,37.2807,37.2891,37.2638,37.2807,58800.0
2013-12-26 13:30:00,44.12,44.13,44.1,44.13,43000.0,37.2807,37.2891,37.2638,37.2891,43000.0
2013-12-26 14:00:00,44.13,44.13,44.09,44.12,45400.0,37.2891,37.2891,37.2553,37.2807,45400.0
2013-12-26 14:30:00,44.12,44.13,44.07,44.1,78600.0,37.2807,37.2891,37.2384,37.2638,78600.0
2013-12-26 15:00:00,44.1,44.13,44.1,44.11,79400.0,37.2638,37.2891,37.2638,37.2722,79400.0
2013-12-26 15:30:00,44.12,44.13,44.08,44.08,523400.0,37.2807,37.2891,37.2469,37.2469,523400.0
2013-12-27 09:30:00,44.21,44.22,44.02,44.05,213400.0,37.3567,37.3652,37.1962,37.2215,213400.0
2013-12-27 10:00:00,44.04,44.07,43.97,43.98,524400.0,37.2131,37.2384,37.1539,37.1624,524400.0
2013-12-27 10:30:00,43.98,44.02,43.91,43.95,922600.0,37.1624,37.1962,37.1032,37.137,922600.0
2013-12-27 11:00:00,43.96,43.99,43.89,43.91,1088000.0,37.1455,37.1708,37.0863,37.1032,1088000.0
2013-12-27 11:30:00,43.91,43.94,43.86,43.87,622600.0,37.1032,37.1286,37.061,37.0694,622600.0
2013-12-27 12:00:00,43.87,43.9,43.85,43.88,192200.0,37.0694,37.0948,37.0525,37.0779,192200.0
2013-12-27 12:30:00,43.88,43.88,43.79,43.81,203600.0,37.0779,37.0779,37.0018,37.0187,203600.0
2013-12-27 13:00:00,43.81,43.84,43.8,43.81,269400.0,37.0187,37.0441,37.0103,37.0187,269400.0
2013-12-27 13:30:00,43.81,43.82,43.77,43.81,195000.0,37.0187,37.0272,36.9849,37.0187,195000.0
2013-12-27 14:00:00,43.82,43.88,43.81,43.87,357000.0,37.0272,37.0779,37.0187,37.0694,357000.0
2013-12-27 14:30:00,43.87,43.87,43.83,43.83,201000.0,37.0694,37.0694,37.0356,37.0356,201000.0
2013-12-27 15:00:00,43.83,43.84,43.81,43.82,328600.0,37.0356,37.0441,37.0187,37.0272,328600.0
2013-12-27 15:30:00,43.82,43.84,43.78,43.81,615200.0,37.0272,37.0441,36.9934,37.0187,615200.0
2013-12-30 09:30:00,43.86,43.89,43.69,43.74,154200.0,37.061,37.0863,36.9173,36.9596,154200.0
2013-12-30 10:00:00,43.75,43.86,43.73,43.84,673800.0,36.968,37.061,36.9511,37.0441,673800.0
2013-12-30 10:30:00,43.84,43.96,43.83,43.96,711000.0,37.0441,37.1455,37.0356,37.1455,711000.0
2013-12-30 11:00:00,43.96,44.12,43.96,44.11,857600.0,37.1455,37.2807,37.1455,37.2722,857600.0
2013-12-30 11:30:00,44.11,44.13,44.04,44.08,126000.0,37.2722,37.2891,37.2131,37.2469,126000.0
2013-12-30 12:00:00,44.07,44.08,44.02,44.02,56800.0,37.2384,37.2469,37.1962,37.1962,56800.0
2013-12-30 12:30:00,44.03,44.05,43.95,43.96,156000.0,37.2046,37.2215,37.137,37.1455,156000.0
2013-12-30 13:00:00,43.96,44.02,43.96,44.01,108600.0,37.1455,37.1962,37.1455,37.1877,108600.0
2013-12-30 13:30:00,44.01,44.02,43.97,43.99,57200.0,37.1877,37.1962,37.1539,37.1708,57200.0
2013-12-30 14:00:00,43.99,44.04,43.97,44.04,77400.0,37.1708,37.2131,37.1539,37.2131,77400.0
2013-12-30 14:30:00,44.04,44.06,44.02,44.03,76200.0,37.2131,37.23,37.1962,37.2046,76200.0
2013-12-30 15:00:00,44.03,44.04,43.99,44.01,157800.0,37.2046,37.2131,37.1708,37.1877,157800.0
2013-12-30 15:30:00,44.01,44.03,43.98,44.01,402400.0,37.1877,37.2046,37.1624,37.1877,402400.0
2013-12-31 09:30:00,44.05,44.15,44.05,44.14,116400.0,37.2215,37.306,37.2215,37.2976,116400.0
2013-12-31 10:00:00,44.13,44.17,44.0,44.08,271600.0,37.2891,37.3229,37.1793,37.2469,271600.0
2013-12-31 10:30:00,44.08,44.16,44.07,44.16,142200.0,37.2469,37.3145,37.2384,37.3145,142200.0
2013-12-31 11:00:00,44.17,44.21,44.13,44.13,189400.0,37.3229,37.3567,37.2891,37.2891,189400.0
2013-12-31 11:30:00,44.14,44.15,44.09,44.1,193600.0,37.2976,37.306,37.2553,37.2638,193600.0
2013-12-31 12:00:00,44.1,44.13,44.08,44.09,178600.0,37.2638,37.2891,37.2469,37.2553,178600.0
2013-12-31 12:30:00,44.09,44.12,44.07,44.1,130800.0,37.2553,37.2807,37.2384,37.2638,130800.0
2013-12-31 13:00:00,44.1,44.1,44.06,44.08,123600.0,37.2638,37.2638,37.23,37.2469,123600.0
2013-12-31 13:30:00,44.08,44.08,44.04,44.05,209800.0,37.2469,37.2469,37.2131,37.2215,209800.0
2013-12-31 14:00:00,44.05,44.06,44.01,44.02,267000.0,37.2215,37.23,37.1877,37.1962,267000.0
2013-12-31 14:30:00,44.02,44.04,43.96,44.0,397600.0,37.1962,37.2131,37.1455,37.1793,397600.0
2013-12-31 15:00:00,44.01,44.01,43.94,43.99,613200.0,37.1877,37.1877,37.1286,37.1708,613200.0
2013-12-31 15:30:00,43.99,44.08,43.99,44.05,787800.0,37.1708,37.2469,37.1708,37.2215,787800.0
2014-01-02 09:30:00,43.96,44.13,43.85,43.99,623200.0,37.1455,37.2891,37.0525,37.1708,623200.0
2014-01-02 10:00:00,43.96,44.08,43.88,44.01,242400.0,37.1455,37.2469,37.0779,37.1877,242400.0
2014-01-02 10:30:00,44.02,44.11,44.01,44.05,151800.0,37.1962,37.2722,37.1877,37.2215,151800.0
2014-01-02 11:00:00,44.05,44.06,43.93,43.95,188800.0,37.2215,37.23,37.1201,37.137,188800.0
2014-01-02 11:30:00,43.95,43.95,43.67,43.71,283400.0,37.137,37.137,36.9004,36.9342,283400.0
2014-01-02 12:00:00,43.71,43.82,43.69,43.75,172600.0,36.9342,37.0272,36.9173,36.968,172600.0
2014-01-02 12:30:00,43.76,43.8,43.71,43.77,198400.0,36.9765,37.0103,36.9342,36.9849,198400.0
2014-01-02 13:00:00,43.77,43.8,43.68,43.7,105400.0,36.9849,37.0103,36.9089,36.9258,105400.0
2014-01-02 13:30:00,43.69,43.76,43.65,43.75,113600.0,36.9173,36.9765,36.8835,36.968,113600.0
2014-01-02 14:00:00,43.76,43.8,43.65,43.69,184000.0,36.9765,37.0103,36.8835,36.9173,184000.0
2014-01-02 14:30:00,43.69,43.72,43.66,43.68,398200.0,36.9173,36.9427,36.892,36.9089,398200.0
2014-01-02 15:00:00,43.68,43.77,43.67,43.71,257600.0,36.9089,36.9849,36.9004,36.9342,257600.0
2014-01-02 15:30:00,43.71,43.77,43.68,43.73,751800.0,36.9342,36.9849,36.9089,36.9511,751800.0
2014-01-03 09:30:00,43.69,43.96,43.69,43.88,878600.0,36.9173,37.1455,36.9173,37.0779,878600.0
2014-01-03 10:00:00,43.88,43.94,43.83,43.92,527400.0,37.0779,37.1286,37.0356,37.1117,527400.0
2014-01-03 10:30:00,43.92,43.94,43.83,43.87,459200.0,37.1117,37.1286,37.0356,37.0694,459200.0
2014-01-03 11:00:00,43.87,43.88,43.73,43.73,587200.0,37.0694,37.0779,36.9511,36.9511,587200.0
2014-01-03 11:30:00,43.73,43.74,43.66,43.67,492600.0,36.9511,36.9596,36.892,36.9004,492600.0
2014-01-03 12:00:00,43.67,43.76,43.65,43.74,224600.0,36.9004,36.9765,36.8835,36.9596,224600.0
2014-01-03 12:30:00,43.76,43.77,43.71,43.72,110800.0,36.9765,36.9849,36.9342,36.9427,110800.0
2014-01-03 13:00:00,43.72,43.8,43.72,43.79,103800.0,36.9427,37.0103,36.9427,37.0018,103800.0
2014-01-03 13:30:00,43.78,43.78,43.73,43.76,149400.0,36.9934,36.9934,36.9511,36.9765,149400.0
2014-01-03 14:00:00,43.77,43.79,43.73,43.74,234400.0,36.9849,37.0018,36.9511,36.9596,234400.0
2014-01-03 14:30:00,43.74,43.88,43.73,43.85,375200.0,36.9596,37.0779,36.9511,37.0525,375200.0
2014-01-03 15:00:00,43.85,43.91,43.83,43.88,255800.0,37.0525,37.1032,37.0356,37.0779,255800.0
2014-01-03 15:30:00,43.88,43.91,43.78,43.8,611800.0,37.0779,37.1032,36.9934,37.0103,611800.0
2014-01-06 09:30:00,43.75,43.93,43.6,43.75,411800.0,36.968,37.1201,36.8413,36.968,411800.0
2014-01-06 10:00:00,43.74,43.85,43.67,43.84,395000.0,36.9596,37.0525,36.9004,37.0441,395000.0
2014-01-06 10:30:00,43.85,43.87,43.69,43.72,405600.0,37.0525,37.0694,36.9173,36.9427,405600.0
2014-01-06 11:00:00,43.71,43.74,43.54,43.59,341600.0,36.9342,36.9596,36.7906,36.8328,341600.0
2014-01-06 11:30:00,43.6,43.6,43.52,43.58,231800.0,36.8413,36.8413,36.7737,36.8244,231800.0
2014-01-06 12:00:00,43.59,43.59,43.49,43.49,221600.0,36.8328,36.8328,36.7483,36.7483,221600.0
2014-01-06 12:30:00,43.48,43.51,43.42,43.49,306400.0,36.7399,36.7652,36.6892,36.7483,306400.0
2014-01-06 13:00:00,43.49,43.49,43.39,43.4,238800.0,36.7483,36.7483,36.6638,36.6723,238800.0
2014-01-06 13:30:00,43.4,43.49,43.36,43.44,425400.0,36.6723,36.7483,36.6385,36.7061,425400.0
2014-01-06 14:00:00,43.45,43.48,43.39,43.43,288000.0,36.7145,36.7399,36.6638,36.6976,288000.0
2014-01-06 14:30:00,43.42,43.49,43.42,43.45,236000.0,36.6892,36.7483,36.6892,36.7145,236000.0
2014-01-06 15:00:00,43.46,43.46,43.41,43.44,315400.0,36.723,36.723,36.6807,36.7061,315400.0
2014-01-06 15:30:00,43.43,43.44,43.34,43.35,1313000.0,36.6976,36.7061,36.6216,36.63,1313000.0
2014-01-07 09:30:00,43.54,43.6,43.41,43.6,596800.0,36.7906,36.8413,36.6807,36.8413,596800.0
2014-01-07 10:00:00,43.6,43.63,43.57,43.6,251400.0,36.8413,36.8666,36.8159,36.8413,251400.0
2014-01-07 10:30:00,43.6,43.71,43.6,43.7,332800.0,36.8413,36.9342,36.8413,36.9258,332800.0
2014-01-07 11:00:00,43.7,43.7,43.65,43.66,176000.0,36.9258,36.9258,36.8835,36.892,176000.0
2014-01-07 11:30:00,43.66,43.7,43.63,43.65,115200.0,36.892,36.9258,36.8666,36.8835,115200.0
2014-01-07 12:00:00,43.65,43.66,43.56,43.59,284800.0,36.8835,36.892,36.8075,36.8328,284800.0
2014-01-07 12:30:00,43.58,43.6,43.51,43.54,462200.0,36.8244,36.8413,36.7652,36.7906,462200.0
2014-01-07 13:00:00,43.55,43.57,43.48,43.49,424000.0,36.799,36.8159,36.7399,36.7483,424000.0
2014-01-07 13:30:00,43.49,43.49,43.35,43.35,475600.0,36.7483,36.7483,36.63,36.63,475600.0
2014-01-07 14:00:00,43.35,43.35,43.26,43.31,1560000.0,36.63,36.63,36.554,36.5962,1560000.0
2014-01-07 14:30:00,43.31,43.41,43.31,43.4,290800.0,36.5962,36.6807,36.5962,36.6723,290800.0
2014-01-07 15:00:00,43.4,43.49,43.4,43.45,538200.0,36.6723,36.7483,36.6723,36.7145,538200.0
2014-01-07 15:30:00,43.45,43.49,43.41,43.44,887400.0,36.7145,36.7483,36.6807,36.7061,887400.0
2014-01-08 09:30:00,43.41,43.45,43.09,43.23,542200.0,36.6807,36.7145,36.4104,36.5287,542200.0
2014-01-08 10:00:00,43.23,43.35,43.21,43.32,329000.0,36.5287,36.63,36.5118,36.6047,329000.0
2014-01-08 10:30:00,43.33,43.4,43.29,43.29,278600.0,36.6131,36.6723,36.5794,36.5794,278600.0
2014-01-08 11:00:00,43.3,43.32,43.24,43.25,691400.0,36.5878,36.6047,36.5371,36.5456,691400.0
2014-01-08 11:30:00,43.27,43.37,43.27,43.36,149800.0,36.5625,36.6469,36.5625,36.6385,149800.0
2014-01-08 12:00:00,43.37,43.38,43.29,43.29,58000.0,36.6469,36.6554,36.5794,36.5794,58000.0
2014-01-08 12:30:00,43.3,43.31,43.23,43.26,148600.0,36.5878,36.5962,36.5287,36.554,148600.0
2014-01-08 13:00:00,43.26,43.32,43.21,43.25,115200.0,36.554,36.6047,36.5118,36.5456,115200.0
2014-01-08 13:30:00,43.24,43.31,43.23,43.27,99800.0,36.5371,36.5962,36.5287,36.5625,99800.0
2014-01-08 14:00:00,43.27,43.33,43.2,43.26,403000.0,36.5625,36.6131,36.5033,36.554,403000.0
2014-01-08 14:30:00,43.24,43.29,43.23,43.26,118000.0,36.5371,36.5794,36.5287,36.554,118000.0
2014-01-08 15:00:00,43.25,43.27,43.13,43.14,342200.0,36.5456,36.5625,36.4442,36.4526,342200.0
2014-01-08 15:30:00,43.14,43.29,43.13,43.26,1115400.0,36.4526,36.5794,36.4442,36.554,1115400.0
2014-01-09 09:30:00,43.34,43.34,42.99,43.04,1170200.0,36.6216,36.6216,36.3259,36.3681,1170200.0
2014-01-09 10:00:00,43.05,43.06,42.82,42.87,712800.0,36.3766,36.385,36.1822,36.2245,712800.0
2014-01-09 10:30:00,42.86,42.89,42.7,42.74,631800.0,36.216,36.2414,36.0808,36.1146,631800.0
2014-01-09 11:00:00,42.74,42.76,42.66,42.74,539400.0,36.1146,36.1315,36.047,36.1146,539400.0
2014-01-09 11:30:00,42.73,42.84,42.72,42.81,296800.0,36.1062,36.1991,36.0977,36.1738,296800.0
2014-01-09 12:00:00,42.81,42.89,42.77,42.88,252400.0,36.1738,36.2414,36.14,36.2329,252400.0
2014-01-09 12:30:00,42.88,43.01,42.88,42.98,510400.0,36.2329,36.3428,36.2329,36.3174,510400.0
2014-01-09 13:00:00,42.98,42.99,42.9,42.95,225800.0,36.3174,36.3259,36.2498,36.2921,225800.0
2014-01-09 13:30:00,42.94,42.96,42.88,42.88,124800.0,36.2836,36.3005,36.2329,36.2329,124800.0
2014-01-09 14:00:00,42.88,42.95,42.81,42.92,554800.0,36.2329,36.2921,36.1738,36.2667,554800.0
2014-01-09 14:30:00,42.92,42.97,42.86,42.94,448800.0,36.2667,36.309,36.216,36.2836,448800.0
2014-01-09 15:00:00,42.95,42.96,42.9,42.96,287400.0,36.2921,36.3005,36.2498,36.3005,287400.0
2014-01-09 15:30:00,42.96,42.98,42.91,42.91,647000.0,36.3005,36.3174,36.2583,36.2583,647000.0
2014-01-10 09:30:00,42.91,43.04,42.82,42.9,1052800.0,36.2583,36.3681,36.1822,36.2498,1052800.0
2014-01-10 10:00:00,42.9,42.91,42.71,42.82,773400.0,36.2498,36.2583,36.0893,36.1822,773400.0
2014-01-10 10:30:00,42.82,42.87,42.74,42.82,528400.0,36.1822,36.2245,36.1146,36.1822,528400.0
2014-01-10 11:00:00,42.83,42.84,42.7,42.71,278000.0,36.1907,36.1991,36.0808,36.0893,278000.0
2014-01-10 11:30:00,42.71,42.75,42.65,42.7,285800.0,36.0893,36.1231,36.0386,36.0808,285800.0
2014-01-10 12:00:00,42.7,42.81,42.67,42.77,204600.0,36.0808,36.1738,36.0555,36.14,204600.0
2014-01-10 12:30:00,42.77,42.85,42.77,42.79,190600.0,36.14,36.2076,36.14,36.1569,190600.0
2014-01-10 13:00:00,42.79,42.86,42.78,42.82,216800.0,36.1569,36.216,36.1484,36.1822,216800.0
2014-01-10 13:30:00,42.82,42.84,42.74,42.76,266200.0,36.1822,36.1991,36.1146,36.1315,266200.0
2014-01-10 14:00:00,42.76,42.88,42.76,42.84,133200.0,36.1315,36.2329,36.1315,36.1991,133200.0
2014-01-10 14:30:00,42.84,42.87,42.82,42.83,258600.0,36.1991,36.2245,36.1822,36.1907,258600.0
2014-01-10 15:00:00,42.83,42.95,42.83,42.93,245600.0,36.1907,36.2921,36.1907,36.2752,245600.0
2014-01-10 15:30:00,42.93,42.97,42.88,42.91,1056000.0,36.2752,36.309,36.2329,36.2583,1056000.0
2014-01-13 09:30:00,42.73,42.75,42.49,42.54,1398600.0,36.1062,36.1231,35.9034,35.9456,1398600.0
2014-01-13 10:00:00,42.53,42.59,42.49,42.54,767600.0,35.9372,35.9879,35.9034,35.9456,767600.0
2014-01-13 10:30:00,42.55,42.65,42.55,42.63,839600.0,35.9541,36.0386,35.9541,36.0217,839600.0
2014-01-13 11:00:00,42.63,42.63,42.55,42.57,533800.0,36.0217,36.0217,35.9541,35.971,533800.0
2014-01-13 11:30:00,42.57,42.59,42.51,42.52,165600.0,35.971,35.9879,35.9203,35.9287,165600.0
2014-01-13 12:00:00,42.52,42.52,42.27,42.29,682400.0,35.9287,35.9287,35.7175,35.7344,682400.0
2014-01-13 12:30:00,42.29,42.29,42.13,42.13,1371400.0,35.7344,35.7344,35.5992,35.5992,1371400.0
2014-01-13 13:00:00,42.13,42.23,42.04,42.09,1472200.0,35.5992,35.6837,35.5231,35.5654,1472200.0
2014-01-13 13:30:00,42.1,42.1,41.97,41.99,1352600.0,35.5738,35.5738,35.464,35.4809,1352600.0
2014-01-13 14:00:00,41.99,41.99,41.82,41.83,1659200.0,35.4809,35.4809,35.3372,35.3457,1659200.0
2014-01-13 14:30:00,41.83,41.88,41.79,41.82,651200.0,35.3457,35.3879,35.3119,35.3372,651200.0
2014-01-13 15:00:00,41.81,41.81,41.64,41.71,1046600.0,35.3288,35.3288,35.1851,35.2443,1046600.0
2014-01-13 15:30:00,41.7,41.73,41.61,41.71,2118400.0,35.2358,35.2612,35.1598,35.2443,2118400.0
2014-01-14 09:30:00,41.94,41.96,41.63,41.77,757400.0,35.4386,35.4555,35.1767,35.295,757400.0
2014-01-14 10:00:00,41.79,41.99,41.77,41.97,843600.0,35.3119,35.4809,35.295,35.464,843600.0
2014-01-14 10:30:00,41.98,42.19,41.98,42.17,848000.0,35.4724,35.6499,35.4724,35.633,848000.0
2014-01-14 11:00:00,42.18,42.21,42.11,42.15,617600.0,35.6414,35.6668,35.5823,35.6161,617600.0
2014-01-14 11:30:00,42.16,42.2,42.1,42.19,657400.0,35.6245,35.6583,35.5738,35.6499,657400.0
2014-01-14 12:00:00,42.19,42.24,42.15,42.19,277000.0,35.6499,35.6921,35.6161,35.6499,277000.0
2014-01-14 12:30:00,42.2,42.21,42.13,42.14,208200.0,35.6583,35.6668,35.5992,35.6076,208200.0
2014-01-14 13:00:00,42.15,42.2,42.13,42.13,220800.0,35.6161,35.6583,35.5992,35.5992,220800.0
2014-01-14 13:30:00,42.13,42.2,42.07,42.08,324800.0,35.5992,35.6583,35.5485,35.5569,324800.0
2014-01-14 14:00:00,42.08,42.1,41.99,42.1,508600.0,35.5569,35.5738,35.4809,35.5738,508600.0
2014-01-14 14:30:00,42.1,42.16,42.08,42.12,388000.0,35.5738,35.6245,35.5569,35.5907,388000.0
2014-01-14 15:00:00,42.12,42.16,42.09,42.16,304000.0,35.5907,35.6245,35.5654,35.6245,304000.0
2014-01-14 15:30:00,42.16,42.18,42.13,42.16,752800.0,35.6245,35.6414,35.5992,35.6245,752800.0
2014-01-15 09:30:00,42.18,42.3,42.07,42.08,455800.0,35.6414,35.7428,35.5485,35.5569,455800.0
2014-01-15 10:00:00,42.1,42.19,42.06,42.08,249400.0,35.5738,35.6499,35.54,35.5569,249400.0
2014-01-15 10:30:00,42.08,42.13,41.96,42.01,467400.0,35.5569,35.5992,35.4555,35.4978,467400.0
2014-01-15 11:00:00,42.02,42.12,41.93,41.98,340200.0,35.5062,35.5907,35.4302,35.4724,340200.0
2014-01-15 11:30:00,41.99,42.02,41.95,41.98,139000.0,35.4809,35.5062,35.4471,35.4724,139000.0
2014-01-15 12:00:00,41.99,42.06,41.98,42.03,184000.0,35.4809,35.54,35.4724,35.5147,184000.0
2014-01-15 12:30:00,42.02,42.03,41.96,42.0,139400.0,35.5062,35.5147,35.4555,35.4893,139400.0
2014-01-15 13:00:00,42.01,42.02,41.95,41.98,151400.0,35.4978,35.5062,35.4471,35.4724,151400.0
2014-01-15 13:30:00,41.98,41.99,41.93,41.95,235600.0,35.4724,35.4809,35.4302,35.4471,235600.0
2014-01-15 14:00:00,41.96,42.02,41.93,42.0,269800.0,35.4555,35.5062,35.4302,35.4893,269800.0
2014-01-15 14:30:00,42.01,42.05,41.99,42.05,123600.0,35.4978,35.5316,35.4809,35.5316,123600.0
2014-01-15 15:00:00,42.05,42.06,41.98,42.02,180400.0,35.5316,35.54,35.4724,35.5062,180400.0
2014-01-15 15:30:00,42.02,42.06,41.99,42.02,674800.0,35.5062,35.54,35.4809,35.5062,674800.0
2014-01-16 09:30:00,41.69,41.75,41.46,41.59,1863600.0,35.2274,35.2781,35.033,35.1429,1863600.0
2014-01-16 10:00:00,41.59,41.83,41.55,41.77,2194800.0,35.1429,35.3457,35.1091,35.295,2194800.0
2014-01-16 10:30:00,41.76,41.77,41.57,41.63,912400.0,35.2865,35.295,35.126,35.1767,912400.0
2014-01-16 11:00:00,41.62,41.67,41.57,41.62,353000.0,35.1682,35.2105,35.126,35.1682,353000.0
2014-01-16 11:30:00,41.62,41.73,41.6,41.72,705000.0,35.1682,35.2612,35.1513,35.2527,705000.0
2014-01-16 12:00:00,41.72,41.74,41.62,41.67,214400.0,35.2527,35.2696,35.1682,35.2105,214400.0
2014-01-16 12:30:00,41.67,41.72,41.67,41.69,138800.0,35.2105,35.2527,35.2105,35.2274,138800.0
2014-01-16 13:00:00,41.7,41.7,41.63,41.65,242200.0,35.2358,35.2358,35.1767,35.1936,242200.0
2014-01-16 13:30:00,41.66,41.66,41.6,41.62,294600.0,35.202,35.202,35.1513,35.1682,294600.0
2014-01-16 14:00:00,41.61,41.63,41.56,41.6,334800.0,35.1598,35.1767,35.1175,35.1513,334800.0
2014-01-16 14:30:00,41.6,41.7,41.58,41.7,709400.0,35.1513,35.2358,35.1344,35.2358,709400.0
2014-01-16 15:00:00,41.7,41.71,41.68,41.71,451800.0,35.2358,35.2443,35.2189,35.2443,451800.0
2014-01-16 15:30:00,41.71,41.73,41.63,41.68,1937800.0,35.2443,35.2612,35.1767,35.2189,1937800.0
2014-01-17 09:30:00,41.68,41.74,41.52,41.6,485000.0,35.2189,35.2696,35.0837,35.1513,485000.0
2014-01-17 10:00:00,41.61,41.69,41.57,41.67,409600.0,35.1598,35.2274,35.126,35.2105,409600.0
2014-01-17 10:30:00,41.68,41.74,41.67,41.7,441800.0,35.2189,35.2696,35.2105,35.2358,441800.0
2014-01-17 11:00:00,41.71,41.73,41.65,41.67,203200.0,35.2443,35.2612,35.1936,35.2105,203200.0
2014-01-17 11:30:00,41.67,41.7,41.63,41.67,279800.0,35.2105,35.2358,35.1767,35.2105,279800.0
2014-01-17 12:00:00,41.67,41.68,41.63,41.67,366400.0,35.2105,35.2189,35.1767,35.2105,366400.0
2014-01-17 12:30:00,41.67,41.69,41.63,41.63,218200.0,35.2105,35.2274,35.1767,35.1767,218200.0
2014-01-17 13:00:00,41.64,41.65,41.53,41.56,332200.0,35.1851,35.1936,35.0922,35.1175,332200.0
2014-01-17 13:30:00,41.56,41.6,41.53,41.6,459600.0,35.1175,35.1513,35.0922,35.1513,459600.0
2014-01-17 14:00:00,41.6,41.62,41.57,41.6,259400.0,35.1513,35.1682,35.126,35.1513,259400.0
2014-01-17 14:30:00,41.6,41.62,41.57,41.58,278800.0,35.1513,35.1682,35.126,35.1344,278800.0
2014-01-17 15:00:00,41.58,41.59,41.45,41.46,632600.0,35.1344,35.1429,35.0246,35.033,632600.0
2014-01-17 15:30:00,41.46,41.49,41.42,41.48,1664200.0,35.033,35.0584,34.9992,35.0499,1664200.0
2014-01-21 09:30:00,41.92,41.92,41.52,41.6,758600.0,35.4217,35.4217,35.0837,35.1513,758600.0
2014-01-21 10:00:00,41.59,41.63,41.38,41.4,425000.0,35.1429,35.1767,34.9654,34.9823,425000.0
2014-01-21 10:30:00,41.4,41.44,41.32,41.37,536000.0,34.9823,35.0161,34.9147,34.957,536000.0
2014-01-21 11:00:00,41.37,41.41,41.23,41.31,919800.0,34.957,34.9908,34.8387,34.9063,919800.0
2014-01-21 11:30:00,41.3,41.31,41.26,41.29,404400.0,34.8978,34.9063,34.864,34.8894,404400.0
2014-01-21 12:00:00,41.28,41.41,41.22,41.38,551800.0,34.8809,34.9908,34.8302,34.9654,551800.0
2014-01-21 12:30:00,41.39,41.42,41.37,41.41,172400.0,34.9739,34.9992,34.957,34.9908,172400.0
2014-01-21 13:00:00,41.41,41.46,41.41,41.43,154400.0,34.9908,35.033,34.9908,35.0077,154400.0
2014-01-21 13:30:00,41.43,41.49,41.43,41.44,238600.0,35.0077,35.0584,35.0077,35.0161,238600.0
2014-01-21 14:00:00,41.44,41.47,41.4,41.4,213400.0,35.0161,35.0415,34.9823,34.9823,213400.0
2014-01-21 14:30:00,41.4,41.44,41.37,41.39,293600.0,34.9823,35.0161,34.957,34.9739,293600.0
2014-01-21 15:00:00,41.39,41.41,41.32,41.34,360200.0,34.9739,34.9908,34.9147,34.9316,360200.0
2014-01-21 15:30:00,41.34,41.41,41.32,41.38,735800.0,34.9316,34.9908,34.9147,34.9654,735800.0
2014-01-22 09:30:00,41.43,41.49,41.29,41.34,434000.0,35.0077,35.0584,34.8894,34.9316,434000.0
2014-01-22 10:00:00,41.34,41.41,41.29,41.41,518200.0,34.9316,34.9908,34.8894,34.9908,518200.0
2014-01-22 10:30:00,41.41,41.41,41.31,41.33,328800.0,34.9908,34.9908,34.9063,34.9232,328800.0
2014-01-22 11:00:00,41.34,41.38,41.29,41.34,146000.0,34.9316,34.9654,34.8894,34.9316,146000.0
2014-01-22 11:30:00,41.35,41.38,41.32,41.33,115800.0,34.9401,34.9654,34.9147,34.9232,115800.0
2014-01-22 12:00:00,41.33,41.46,41.31,41.45,466400.0,34.9232,35.033,34.9063,35.0246,466400.0
2014-01-22 12:30:00,41.45,41.46,41.42,41.44,103200.0,35.0246,35.033,34.9992,35.0161,103200.0
2014-01-22 13:00:00,41.44,41.49,41.42,41.48,303200.0,35.0161,35.0584,34.9992,35.0499,303200.0
2014-01-22 13:30:00,41.48,41.48,41.43,41.46,231400.0,35.0499,35.0499,35.0077,35.033,231400.0
2014-01-22 14:00:00,41.46,41.47,41.43,41.45,178800.0,35.033,35.0415,35.0077,35.0246,178800.0
2014-01-22 14:30:00,41.45,41.46,41.39,41.42,197200.0,35.0246,35.033,34.9739,34.9992,197200.0
2014-01-22 15:00:00,41.42,41.52,41.42,41.48,493800.0,34.9992,35.0837,34.9992,35.0499,493800.0
2014-01-22 15:30:00,41.48,41.49,41.46,41.46,591600.0,35.0499,35.0584,35.033,35.033,591600.0
2014-01-23 09:30:00,41.25,41.34,41.04,41.14,479400.0,34.8556,34.9316,34.6781,34.7626,479400.0
2014-01-23 10:00:00,41.13,41.16,41.02,41.06,342600.0,34.7542,34.7795,34.6612,34.695,342600.0
2014-01-23 10:30:00,41.07,41.09,40.98,41.02,238800.0,34.7035,34.7204,34.6274,34.6612,238800.0
2014-01-23 11:00:00,41.02,41.05,40.97,41.05,477000.0,34.6612,34.6866,34.619,34.6866,477000.0
2014-01-23 11:30:00,41.04,41.07,40.99,41.07,287800.0,34.6781,34.7035,34.6359,34.7035,287800.0
2014-01-23 12:00:00,41.07,41.07,40.99,40.99,252800.0,34.7035,34.7035,34.6359,34.6359,252800.0
2014-01-23 12:30:00,40.99,41.06,40.97,41.04,132600.0,34.6359,34.695,34.619,34.6781,132600.0
2014-01-23 13:00:00,41.03,41.05,40.99,41.01,143800.0,34.6697,34.6866,34.6359,34.6528,143800.0
2014-01-23 13:30:00,41.0,41.04,40.96,40.96,303400.0,34.6443,34.6781,34.6105,34.6105,303400.0
2014-01-23 14:00:00,40.96,41.06,40.96,41.02,351600.0,34.6105,34.695,34.6105,34.6612,351600.0
2014-01-23 14:30:00,41.03,41.12,41.02,41.11,279600.0,34.6697,34.7457,34.6612,34.7373,279600.0
2014-01-23 15:00:00,41.11,41.12,41.07,41.1,200200.0,34.7373,34.7457,34.7035,34.7288,200200.0
2014-01-23 15:30:00,41.1,41.19,41.09,41.19,678000.0,34.7288,34.8049,34.7204,34.8049,678000.0
2014-01-24 09:30:00,40.88,40.99,40.66,40.79,1053600.0,34.5429,34.6359,34.357,34.4669,1053600.0
2014-01-24 10:00:00,40.79,40.87,40.73,40.76,462600.0,34.4669,34.5345,34.4162,34.4415,462600.0
2014-01-24 10:30:00,40.75,40.76,40.62,40.67,637800.0,34.4331,34.4415,34.3232,34.3655,637800.0
2014-01-24 11:00:00,40.67,40.7,40.51,40.51,406600.0,34.3655,34.3908,34.2303,34.2303,406600.0
2014-01-24 11:30:00,40.51,40.68,40.49,40.67,416000.0,34.2303,34.3739,34.2134,34.3655,416000.0
2014-01-24 12:00:00,40.67,40.76,40.6,40.71,742000.0,34.3655,34.4415,34.3063,34.3993,742000.0
2014-01-24 12:30:00,40.71,40.73,40.66,40.73,420800.0,34.3993,34.4162,34.357,34.4162,420800.0
2014-01-24 13:00:00,40.73,40.74,40.66,40.68,264800.0,34.4162,34.4246,34.357,34.3739,264800.0
2014-01-24 13:30:00,40.68,40.73,40.65,40.67,138000.0,34.3739,34.4162,34.3486,34.3655,138000.0
2014-01-24 14:00:00,40.67,40.69,40.59,40.6,626800.0,34.3655,34.3824,34.2979,34.3063,626800.0
2014-01-24 14:30:00,40.6,40.67,40.59,40.62,421400.0,34.3063,34.3655,34.2979,34.3232,421400.0
2014-01-24 15:00:00,40.62,40.63,40.54,40.55,371800.0,34.3232,34.3317,34.2556,34.2641,371800.0
2014-01-24 15:30:00,40.55,40.56,40.49,40.49,1606000.0,34.2641,34.2725,34.2134,34.2134,1606000.0
2014-01-27 09:30:00,40.43,40.75,40.43,40.67,588000.0,34.1627,34.4331,34.1627,34.3655,588000.0
2014-01-27 10:00:00,40.64,40.68,40.29,40.3,835600.0,34.3401,34.3739,34.0444,34.0528,835600.0
2014-01-27 10:30:00,40.31,40.39,40.21,40.28,925600.0,34.0613,34.1289,33.9768,34.0359,925600.0
2014-01-27 11:00:00,40.28,40.34,40.21,40.27,675400.0,34.0359,34.0866,33.9768,34.0275,675400.0
2014-01-27 11:30:00,40.27,40.3,40.13,40.17,597600.0,34.0275,34.0528,33.9092,33.943,597600.0
2014-01-27 12:00:00,40.16,40.16,39.92,39.98,325000.0,33.9346,33.9346,33.7318,33.7825,325000.0
2014-01-27 12:30:00,39.98,40.14,39.93,40.08,638600.0,33.7825,33.9177,33.7402,33.867,638600.0
2014-01-27 13:00:00,40.08,40.23,40.06,40.22,640400.0,33.867,33.9937,33.8501,33.9852,640400.0
2014-01-27 13:30:00,40.23,40.38,40.2,40.28,874600.0,33.9937,34.1204,33.9684,34.0359,874600.0
2014-01-27 14:00:00,40.29,40.49,40.29,40.47,1048800.0,34.0444,34.2134,34.0444,34.1965,1048800.0
2014-01-27 14:30:00,40.47,40.59,40.45,40.58,1000800.0,34.1965,34.2979,34.1796,34.2894,1000800.0
2014-01-27 15:00:00,40.58,40.59,40.49,40.51,830000.0,34.2894,34.2979,34.2134,34.2303,830000.0
2014-01-27 15:30:00,40.51,40.55,40.35,40.37,1619400.0,34.2303,34.2641,34.0951,34.112,1619400.0
2014-01-28 09:30:00,40.19,40.54,40.19,40.5,508200.0,33.9599,34.2556,33.9599,34.2218,508200.0
2014-01-28 10:00:00,40.5,40.71,40.5,40.58,831000.0,34.2218,34.3993,34.2218,34.2894,831000.0
2014-01-28 10:30:00,40.58,40.66,40.56,40.63,502000.0,34.2894,34.357,34.2725,34.3317,502000.0
2014-01-28 11:00:00,40.64,40.7,40.5,40.51,559600.0,34.3401,34.3908,34.2218,34.2303,559600.0
2014-01-28 11:30:00,40.51,40.52,40.41,40.48,519200.0,34.2303,34.2387,34.1458,34.2049,519200.0
2014-01-28 12:00:00,40.49,40.54,40.4,40.47,200400.0,34.2134,34.2556,34.1373,34.1965,200400.0
2014-01-28 12:30:00,40.48,40.49,40.41,40.45,167600.0,34.2049,34.2134,34.1458,34.1796,167600.0
2014-01-28 13:00:00,40.46,40.51,40.4,40.48,107800.0,34.188,34.2303,34.1373,34.2049,107800.0
2014-01-28 13:30:00,40.48,40.49,40.4,40.43,167400.0,34.2049,34.2134,34.1373,34.1627,167400.0
2014-01-28 14:00:00,40.43,40.52,40.42,40.51,280000.0,34.1627,34.2387,34.1542,34.2303,280000.0
2014-01-28 14:30:00,40.51,40.53,40.48,40.5,243200.0,34.2303,34.2472,34.2049,34.2218,243200.0
2014-01-28 15:00:00,40.5,40.52,40.46,40.49,212800.0,34.2218,34.2387,34.188,34.2134,212800.0
2014-01-28 15:30:00,40.49,40.52,40.42,40.47,698000.0,34.2134,34.2387,34.1542,34.1965,698000.0
2014-01-29 09:30:00,39.84,40.33,39.84,40.26,793400.0,33.6642,34.0782,33.6642,34.019,793400.0
2014-01-29 10:00:00,40.26,40.35,40.17,40.24,897400.0,34.019,34.0951,33.943,34.0021,897400.0
2014-01-29 10:30:00,40.24,40.3,40.2,40.21,305400.0,34.0021,34.0528,33.9684,33.9768,305400.0
2014-01-29 11:00:00,40.21,40.24,40.17,40.23,206400.0,33.9768,34.0021,33.943,33.9937,206400.0
2014-01-29 11:30:00,40.23,40.24,40.15,40.17,408400.0,33.9937,34.0021,33.9261,33.943,408400.0
2014-01-29 12:00:00,40.17,40.18,40.01,40.01,132800.0,33.943,33.9515,33.8078,33.8078,132800.0
2014-01-29 12:30:00,40.01,40.03,39.96,40.02,177600.0,33.8078,33.8247,33.7656,33.8163,177600.0
2014-01-29 13:00:00,40.02,40.04,39.96,39.98,159800.0,33.8163,33.8332,33.7656,33.7825,159800.0
2014-01-29 13:30:00,39.98,40.03,39.95,39.99,302400.0,33.7825,33.8247,33.7571,33.7909,302400.0
2014-01-29 14:00:00,40.0,40.08,39.81,39.99,456000.0,33.7994,33.867,33.6388,33.7909,456000.0
2014-01-29 14:30:00,39.99,40.06,39.83,39.83,514200.0,33.7909,33.8501,33.6557,33.6557,514200.0
2014-01-29 15:00:00,39.84,39.88,39.76,39.8,534800.0,33.6642,33.698,33.5966,33.6304,534800.0
2014-01-29 15:30:00,39.8,39.87,39.77,39.78,1330800.0,33.6304,33.6895,33.605,33.6135,1330800.0
2014-01-30 09:30:00,40.01,40.25,39.94,40.02,413600.0,33.8078,34.0106,33.7487,33.8163,413600.0
2014-01-30 10:00:00,40.04,40.19,39.97,40.06,980600.0,33.8332,33.9599,33.774,33.8501,980600.0
2014-01-30 10:30:00,40.06,40.09,39.98,40.08,1116400.0,33.8501,33.8754,33.7825,33.867,1116400.0
2014-01-30 11:00:00,40.09,40.23,40.08,40.16,388800.0,33.8754,33.9937,33.867,33.9346,388800.0
2014-01-30 11:30:00,40.16,40.27,40.16,40.22,1065200.0,33.9346,34.0275,33.9346,33.9852,1065200.0
2014-01-30 12:00:00,40.21,40.27,40.2,40.24,112200.0,33.9768,34.0275,33.9684,34.0021,112200.0
2014-01-30 12:30:00,40.24,40.32,40.24,40.29,198600.0,34.0021,34.0697,34.0021,34.0444,198600.0
2014-01-30 13:00:00,40.29,40.3,40.24,40.24,258000.0,34.0444,34.0528,34.0021,34.0021,258000.0
2014-01-30 13:30:00,40.24,40.27,40.18,40.26,185000.0,34.0021,34.0275,33.9515,34.019,185000.0
2014-01-30 14:00:00,40.26,40.26,40.16,40.2,272600.0,34.019,34.019,33.9346,33.9684,272600.0
2014-01-30 14:30:00,40.2,40.24,40.18,40.19,185400.0,33.9684,34.0021,33.9515,33.9599,185400.0
2014-01-30 15:00:00,40.19,40.24,40.19,40.19,440200.0,33.9599,34.0021,33.9599,33.9599,440200.0
2014-01-30 15:30:00,40.19,40.19,40.12,40.12,760400.0,33.9599,33.9599,33.9008,33.9008,760400.0
2014-01-31 09:30:00,39.62,39.81,39.52,39.68,587600.0,33.4783,33.6388,33.3938,33.529,587600.0
2014-01-31 10:00:00,39.68,39.77,39.67,39.67,433800.0,33.529,33.605,33.5205,33.5205,433800.0
2014-01-31 10:30:00,39.68,39.9,39.67,39.82,387200.0,33.529,33.7149,33.5205,33.6473,387200.0
2014-01-31 11:00:00,39.82,39.96,39.79,39.94,159400.0,33.6473,33.7656,33.6219,33.7487,159400.0
2014-01-31 11:30:00,39.94,39.97,39.88,39.97,235400.0,33.7487,33.774,33.698,33.774,235400.0
2014-01-31 12:00:00,39.96,40.02,39.91,39.95,141800.0,33.7656,33.8163,33.7233,33.7571,141800.0
2014-01-31 12:30:00,39.96,39.96,39.88,39.93,80000.0,33.7656,33.7656,33.698,33.7402,80000.0
2014-01-31 13:00:00,39.93,39.96,39.88,39.88,128400.0,33.7402,33.7656,33.698,33.698,128400.0
2014-01-31 13:30:00,39.9,40.07,39.88,40.06,419400.0,33.7149,33.8585,33.698,33.8501,419400.0
2014-01-31 14:00:00,40.06,40.1,39.99,40.01,609400.0,33.8501,33.8839,33.7909,33.8078,609400.0
2014-01-31 14:30:00,40.01,40.17,39.99,40.09,800000.0,33.8078,33.943,33.7909,33.8754,800000.0
2014-01-31 15:00:00,40.09,40.09,39.96,39.98,501200.0,33.8754,33.8754,33.7656,33.7825,501200.0
2014-01-31 15:30:00,39.97,39.99,39.85,39.89,1085800.0,33.774,33.7909,33.6726,33.7064,1085800.0
2014-02-03 09:30:00,39.82,39.93,39.52,39.6,592600.0,33.6473,33.7402,33.3938,33.4614,592600.0
2014-02-03 10:00:00,39.58,39.58,39.18,39.29,797000.0,33.4445,33.4445,33.1065,33.1994,797000.0
2014-02-03 10:30:00,39.27,39.37,39.24,39.27,503800.0,33.1825,33.267,33.1572,33.1825,503800.0
2014-02-03 11:00:00,39.24,39.27,39.02,39.02,876000.0,33.1572,33.1825,32.9713,32.9713,876000.0
2014-02-03 11:30:00,39.02,39.1,38.94,38.94,714600.0,32.9713,33.0389,32.9037,32.9037,714600.0
2014-02-03 12:00:00,38.94,38.94,38.81,38.92,659800.0,32.9037,32.9037,32.7938,32.8868,659800.0
2014-02-03 12:30:00,38.92,39.02,38.9,38.95,778000.0,32.8868,32.9713,32.8699,32.9121,778000.0
2014-02-03 13:00:00,38.95,38.97,38.69,38.72,456800.0,32.9121,32.929,32.6924,32.7178,456800.0
2014-02-03 13:30:00,38.71,38.76,38.63,38.74,365800.0,32.7093,32.7516,32.6417,32.7347,365800.0
2014-02-03 14:00:00,38.73,38.88,38.71,38.85,410600.0,32.7262,32.853,32.7093,32.8276,410600.0
2014-02-03 14:30:00,38.85,38.87,38.71,38.71,761400.0,32.8276,32.8445,32.7093,32.7093,761400.0
2014-02-03 15:00:00,38.72,38.82,38.71,38.8,1197400.0,32.7178,32.8023,32.7093,32.7854,1197400.0
2014-02-03 15:30:00,38.81,38.82,38.67,38.75,1571200.0,32.7938,32.8023,32.6755,32.7431,1571200.0
2014-02-04 09:30:00,39.04,39.26,38.77,39.12,1114400.0,32.9882,33.1741,32.76,33.0558,1114400.0
2014-02-04 10:00:00,39.12,39.26,39.01,39.08,1111200.0,33.0558,33.1741,32.9628,33.022,1111200.0
2014-02-04 10:30:00,39.08,39.22,39.06,39.09,374600.0,33.022,33.1403,33.0051,33.0304,374600.0
2014-02-04 11:00:00,39.07,39.2,39.02,39.05,214400.0,33.0135,33.1234,32.9713,32.9966,214400.0
2014-02-04 11:30:00,39.06,39.09,39.01,39.09,262400.0,33.0051,33.0304,32.9628,33.0304,262400.0
2014-02-04 12:00:00,39.08,39.13,39.02,39.02,525200.0,33.022,33.0642,32.9713,32.9713,525200.0
2014-02-04 12:30:00,39.02,39.1,39.02,39.06,101400.0,32.9713,33.0389,32.9713,33.0051,101400.0
2014-02-04 13:00:00,39.07,39.1,39.0,39.06,309600.0,33.0135,33.0389,32.9544,33.0051,309600.0
2014-02-04 13:30:00,39.06,39.09,38.97,38.97,264400.0,33.0051,33.0304,32.929,32.929,264400.0
2014-02-04 14:00:00,38.97,39.02,38.93,38.99,263600.0,32.929,32.9713,32.8952,32.9459,263600.0
2014-02-04 14:30:00,38.99,39.06,38.96,39.02,405400.0,32.9459,33.0051,32.9206,32.9713,405400.0
2014-02-04 15:00:00,39.02,39.04,38.85,38.87,595200.0,32.9713,32.9882,32.8276,32.8445,595200.0
2014-02-04 15:30:00,38.86,38.99,38.85,38.94,1179000.0,32.8361,32.9459,32.8276,32.9037,1179000.0
2014-02-05 09:30:00,38.87,38.87,38.55,38.63,765600.0,32.8445,32.8445,32.5741,32.6417,765600.0
2014-02-05 10:00:00,38.68,38.84,38.4,38.52,700400.0,32.684,32.8192,32.4474,32.5488,700400.0
2014-02-05 10:30:00,38.54,38.66,38.48,38.63,432000.0,32.5657,32.6671,32.515,32.6417,432000.0
2014-02-05 11:00:00,38.62,38.71,38.52,38.71,222000.0,32.6333,32.7093,32.5488,32.7093,222000.0
2014-02-05 11:30:00,38.72,38.88,38.7,38.87,976800.0,32.7178,32.853,32.7009,32.8445,976800.0
2014-02-05 12:00:00,38.87,38.97,38.86,38.9,914200.0,32.8445,32.929,32.8361,32.8699,914200.0
2014-02-05 12:30:00,38.89,38.98,38.88,38.97,318600.0,32.8614,32.9375,32.853,32.929,318600.0
2014-02-05 13:00:00,38.97,39.05,38.96,38.98,383000.0,32.929,32.9966,32.9206,32.9375,383000.0
2014-02-05 13:30:00,38.98,39.09,38.97,39.06,420600.0,32.9375,33.0304,32.929,33.0051,420600.0
2014-02-05 14:00:00,39.05,39.09,39.0,39.09,155400.0,32.9966,33.0304,32.9544,33.0304,155400.0
2014-02-05 14:30:00,39.09,39.1,38.97,38.98,366800.0,33.0304,33.0389,32.929,32.9375,366800.0
2014-02-05 15:00:00,38.98,39.08,38.96,39.08,409000.0,32.9375,33.022,32.9206,33.022,409000.0
2014-02-05 15:30:00,39.08,39.14,39.02,39.05,1700800.0,33.022,33.0727,32.9713,32.9966,1700800.0
2014-02-06 09:30:00,39.23,39.85,39.23,39.84,1823400.0,33.1487,33.6726,33.1487,33.6642,1823400.0
2014-02-06 10:00:00,39.83,39.92,39.79,39.81,785000.0,33.6557,33.7318,33.6219,33.6388,785000.0
2014-02-06 10:30:00,39.8,39.9,39.78,39.9,3024800.0,33.6304,33.7149,33.6135,33.7149,3024800.0
2014-02-06 11:00:00,39.89,39.91,39.77,39.78,662400.0,33.7064,33.7233,33.605,33.6135,662400.0
2014-02-06 11:30:00,39.77,39.88,39.76,39.79,1087200.0,33.605,33.698,33.5966,33.6219,1087200.0
2014-02-06 12:00:00,39.8,39.96,39.8,39.95,1154200.0,33.6304,33.7656,33.6304,33.7571,1154200.0
2014-02-06 12:30:00,39.95,39.96,39.88,39.89,483800.0,33.7571,33.7656,33.698,33.7064,483800.0
2014-02-06 13:00:00,39.89,39.93,39.79,39.82,430000.0,33.7064,33.7402,33.6219,33.6473,430000.0
2014-02-06 13:30:00,39.82,39.85,39.79,39.82,302800.0,33.6473,33.6726,33.6219,33.6473,302800.0
2014-02-06 14:00:00,39.82,39.98,39.82,39.95,695400.0,33.6473,33.7825,33.6473,33.7571,695400.0
2014-02-06 14:30:00,39.96,39.98,39.91,39.96,348400.0,33.7656,33.7825,33.7233,33.7656,348400.0
2014-02-06 15:00:00,39.97,39.99,39.93,39.99,583200.0,33.774,33.7909,33.7402,33.7909,583200.0
2014-02-06 15:30:00,39.99,40.01,39.94,39.99,989200.0,33.7909,33.8078,33.7487,33.7909,989200.0
2014-02-07 09:30:00,40.17,40.59,40.08,40.46,1489400.0,33.943,34.2979,33.867,34.188,1489400.0
2014-02-07 10:00:00,40.46,40.53,40.15,40.18,462800.0,34.188,34.2472,33.9261,33.9515,462800.0
2014-02-07 10:30:00,40.17,40.32,40.16,40.26,399400.0,33.943,34.0697,33.9346,34.019,399400.0
2014-02-07 11:00:00,40.26,40.33,40.21,40.22,286200.0,34.019,34.0782,33.9768,33.9852,286200.0
2014-02-07 11:30:00,40.22,40.35,40.22,40.33,150600.0,33.9852,34.0951,33.9852,34.0782,150600.0
2014-02-07 12:00:00,40.33,40.33,40.21,40.22,956400.0,34.0782,34.0782,33.9768,33.9852,956400.0
2014-02-07 12:30:00,40.23,40.24,40.14,40.21,138400.0,33.9937,34.0021,33.9177,33.9768,138400.0
2014-02-07 13:00:00,40.21,40.27,40.19,40.23,491200.0,33.9768,34.0275,33.9599,33.9937,491200.0
2014-02-07 13:30:00,40.23,40.29,40.22,40.27,305200.0,33.9937,34.0444,33.9852,34.0275,305200.0
2014-02-07 14:00:00,40.28,40.35,40.27,40.32,710600.0,34.0359,34.0951,34.0275,34.0697,710600.0
2014-02-07 14:30:00,40.32,40.37,40.29,40.35,770800.0,34.0697,34.112,34.0444,34.0951,770800.0
2014-02-07 15:00:00,40.35,40.37,40.3,40.32,479400.0,34.0951,34.112,34.0528,34.0697,479400.0
2014-02-07 15:30:00,40.32,40.42,40.32,40.37,1132200.0,34.0697,34.1542,34.0697,34.112,1132200.0
2014-02-10 09:30:00,40.27,40.38,40.21,40.26,419000.0,34.0275,34.1204,33.9768,34.019,419000.0
2014-02-10 10:00:00,40.29,40.3,40.12,40.15,883000.0,34.0444,34.0528,33.9008,33.9261,883000.0
2014-02-10 10:30:00,40.15,40.16,39.99,40.05,1039600.0,33.9261,33.9346,33.7909,33.8416,1039600.0
2014-02-10 11:00:00,40.05,40.11,39.98,40.1,838200.0,33.8416,33.8923,33.7825,33.8839,838200.0
2014-02-10 11:30:00,40.1,40.21,40.06,40.16,283200.0,33.8839,33.9768,33.8501,33.9346,283200.0
2014-02-10 12:00:00,40.16,40.17,40.09,40.13,266600.0,33.9346,33.943,33.8754,33.9092,266600.0
2014-02-10 12:30:00,40.13,40.22,40.13,40.21,300400.0,33.9092,33.9852,33.9092,33.9768,300400.0
2014-02-10 13:00:00,40.21,40.24,40.19,40.22,267200.0,33.9768,34.0021,33.9599,33.9852,267200.0
2014-02-10 13:30:00,40.22,40.27,40.21,40.24,294800.0,33.9852,34.0275,33.9768,34.0021,294800.0
2014-02-10 14:00:00,40.23,40.31,40.23,40.29,291400.0,33.9937,34.0613,33.9937,34.0444,291400.0
2014-02-10 14:30:00,40.29,40.34,40.27,40.27,267600.0,34.0444,34.0866,34.0275,34.0275,267600.0
2014-02-10 15:00:00,40.27,40.29,40.24,40.26,521600.0,34.0275,34.0444,34.0021,34.019,521600.0
2014-02-10 15:30:00,40.26,40.31,40.26,40.28,871800.0,34.019,34.0613,34.019,34.0359,871800.0
2014-02-11 09:30:00,40.42,40.51,40.33,40.34,496000.0,34.1542,34.2303,34.0782,34.0866,496000.0
2014-02-11 10:00:00,40.34,40.42,40.29,40.41,305400.0,34.0866,34.1542,34.0444,34.1458,305400.0
2014-02-11 10:30:00,40.41,40.45,40.33,40.37,387200.0,34.1458,34.1796,34.0782,34.112,387200.0
2014-02-11 11:00:00,40.38,40.52,40.31,40.51,531000.0,34.1204,34.2387,34.0613,34.2303,531000.0
2014-02-11 11:30:00,40.52,40.57,40.48,40.54,275200.0,34.2387,34.281,34.2049,34.2556,275200.0
2014-02-11 12:00:00,40.54,40.58,40.5,40.57,383800.0,34.2556,34.2894,34.2218,34.281,383800.0
2014-02-11 12:30:00,40.57,40.59,40.56,40.58,165200.0,34.281,34.2979,34.2725,34.2894,165200.0
2014-02-11 13:00:00,40.58,40.63,40.58,40.62,472600.0,34.2894,34.3317,34.2894,34.3232,472600.0
2014-02-11 13:30:00,40.62,40.63,40.56,40.56,388200.0,34.3232,34.3317,34.2725,34.2725,388200.0
2014-02-11 14:00:00,40.56,40.63,40.55,40.62,247200.0,34.2725,34.3317,34.2641,34.3232,247200.0
2014-02-11 14:30:00,40.62,40.7,40.62,40.69,507000.0,34.3232,34.3908,34.3232,34.3824,507000.0
2014-02-11 15:00:00,40.69,40.72,40.66,40.67,369000.0,34.3824,34.4077,34.357,34.3655,369000.0
2014-02-11 15:30:00,40.67,40.68,40.56,40.58,982200.0,34.3655,34.3739,34.2725,34.2894,982200.0
2014-02-12 09:30:00,40.73,40.88,40.64,40.79,301800.0,34.4162,34.5429,34.3401,34.4669,301800.0
2014-02-12 10:00:00,40.8,40.81,40.55,40.56,642200.0,34.4753,34.4838,34.2641,34.2725,642200.0
2014-02-12 10:30:00,40.56,40.58,40.45,40.47,573600.0,34.2725,34.2894,34.1796,34.1965,573600.0
2014-02-12 11:00:00,40.47,40.59,40.47,40.48,488200.0,34.1965,34.2979,34.1965,34.2049,488200.0
2014-02-12 11:30:00,40.48,40.52,40.42,40.47,462200.0,34.2049,34.2387,34.1542,34.1965,462200.0
2014-02-12 12:00:00,40.47,40.51,40.42,40.43,315600.0,34.1965,34.2303,34.1542,34.1627,315600.0
2014-02-12 12:30:00,40.44,40.47,40.38,40.46,585000.0,34.1711,34.1965,34.1204,34.188,585000.0
2014-02-12 13:00:00,40.46,40.52,40.46,40.5,267200.0,34.188,34.2387,34.188,34.2218,267200.0
2014-02-12 13:30:00,40.5,40.54,40.49,40.51,268600.0,34.2218,34.2556,34.2134,34.2303,268600.0
2014-02-12 14:00:00,40.51,40.52,40.47,40.51,353600.0,34.2303,34.2387,34.1965,34.2303,353600.0
2014-02-12 14:30:00,40.51,40.51,40.45,40.47,422600.0,34.2303,34.2303,34.1796,34.1965,422600.0
2014-02-12 15:00:00,40.47,40.51,40.45,40.48,275800.0,34.1965,34.2303,34.1796,34.2049,275800.0
2014-02-12 15:30:00,40.48,40.52,40.45,40.49,872000.0,34.2049,34.2387,34.1796,34.2134,872000.0
2014-02-13 09:30:00,40.15,40.3,40.1,40.3,1248400.0,33.9261,34.0528,33.8839,34.0528,1248400.0
2014-02-13 10:00:00,40.3,40.42,40.27,40.35,522200.0,34.0528,34.1542,34.0275,34.0951,522200.0
2014-02-13 10:30:00,40.35,40.49,40.34,40.46,294800.0,34.0951,34.2134,34.0866,34.188,294800.0
2014-02-13 11:00:00,40.47,40.59,40.47,40.58,498000.0,34.1965,34.2979,34.1965,34.2894,498000.0
2014-02-13 11:30:00,40.58,40.65,40.57,40.63,472200.0,34.2894,34.3486,34.281,34.3317,472200.0
2014-02-13 12:00:00,40.63,40.63,40.57,40.6,192600.0,34.3317,34.3317,34.281,34.3063,192600.0
2014-02-13 12:30:00,40.6,40.64,40.59,40.63,123200.0,34.3063,34.3401,34.2979,34.3317,123200.0
2014-02-13 13:00:00,40.63,40.71,40.63,40.71,226200.0,34.3317,34.3993,34.3317,34.3993,226200.0
2014-02-13 13:30:00,40.71,40.74,40.69,40.74,247600.0,34.3993,34.4246,34.3824,34.4246,247600.0
2014-02-13 14:00:00,40.74,40.77,40.68,40.69,159400.0,34.4246,34.45,34.3739,34.3824,159400.0
2014-02-13 14:30:00,40.68,40.74,40.66,40.74,304200.0,34.3739,34.4246,34.357,34.4246,304200.0
2014-02-13 15:00:00,40.74,40.74,40.69,40.7,316000.0,34.4246,34.4246,34.3824,34.3908,316000.0
2014-02-13 15:30:00,40.7,40.73,40.68,40.7,731400.0,34.3908,34.4162,34.3739,34.3908,731400.0
2014-02-14 09:30:00,40.53,40.55,40.33,40.51,1056000.0,34.2472,34.2641,34.0782,34.2303,1056000.0
2014-02-14 10:00:00,40.53,40.64,40.42,40.61,405200.0,34.2472,34.3401,34.1542,34.3148,405200.0
2014-02-14 10:30:00,40.61,40.65,40.5,40.51,322400.0,34.3148,34.3486,34.2218,34.2303,322400.0
2014-02-14 11:00:00,40.51,40.59,40.49,40.59,501800.0,34.2303,34.2979,34.2134,34.2979,501800.0
2014-02-14 11:30:00,40.59,40.63,40.59,40.6,134200.0,34.2979,34.3317,34.2979,34.3063,134200.0
2014-02-14 12:00:00,40.61,40.61,40.55,40.57,75600.0,34.3148,34.3148,34.2641,34.281,75600.0
2014-02-14 12:30:00,40.57,40.6,40.55,40.59,129200.0,34.281,34.3063,34.2641,34.2979,129200.0
2014-02-14 13:00:00,40.58,40.6,40.55,40.59,147600.0,34.2894,34.3063,34.2641,34.2979,147600.0
2014-02-14 13:30:00,40.6,40.69,40.59,40.62,893400.0,34.3063,34.3824,34.2979,34.3232,893400.0
2014-02-14 14:00:00,40.62,40.66,40.62,40.64,210400.0,34.3232,34.357,34.3232,34.3401,210400.0
2014-02-14 14:30:00,40.65,40.69,40.65,40.68,149000.0,34.3486,34.3824,34.3486,34.3739,149000.0
2014-02-14 15:00:00,40.68,40.69,40.6,40.63,320600.0,34.3739,34.3824,34.3063,34.3317,320600.0
2014-02-14 15:30:00,40.64,40.66,40.6,40.6,980000.0,34.3401,34.357,34.3063,34.3063,980000.0
2014-02-18 09:30:00,40.69,40.76,40.52,40.6,569800.0,34.3824,34.4415,34.2387,34.3063,569800.0
2014-02-18 10:00:00,40.59,40.66,40.44,40.66,298000.0,34.2979,34.357,34.1711,34.357,298000.0
2014-02-18 10:30:00,40.66,40.74,40.64,40.74,390800.0,34.357,34.4246,34.3401,34.4246,390800.0
2014-02-18 11:00:00,40.74,40.81,40.72,40.78,280200.0,34.4246,34.4838,34.4077,34.4584,280200.0
2014-02-18 11:30:00,40.79,40.85,40.71,40.72,263000.0,34.4669,34.5176,34.3993,34.4077,263000.0
2014-02-18 12:00:00,40.72,40.8,40.72,40.79,131200.0,34.4077,34.4753,34.4077,34.4669,131200.0
2014-02-18 12:30:00,40.79,40.85,40.79,40.81,303200.0,34.4669,34.5176,34.4669,34.4838,303200.0
2014-02-18 13:00:00,40.81,40.82,40.77,40.78,270800.0,34.4838,34.4922,34.45,34.4584,270800.0
2014-02-18 13:30:00,40.78,40.78,40.73,40.78,248600.0,34.4584,34.4584,34.4162,34.4584,248600.0
2014-02-18 14:00:00,40.77,40.82,40.77,40.79,164600.0,34.45,34.4922,34.45,34.4669,164600.0
2014-02-18 14:30:00,40.78,40.89,40.78,40.85,178400.0,34.4584,34.5514,34.4584,34.5176,178400.0
2014-02-18 15:00:00,40.85,40.9,40.85,40.9,236800.0,34.5176,34.5598,34.5176,34.5598,236800.0
2014-02-18 15:30:00,40.9,40.91,40.83,40.85,654600.0,34.5598,34.5683,34.5007,34.5176,654600.0
2014-02-19 09:30:00,40.96,41.18,40.96,41.16,873200.0,34.6105,34.7964,34.6105,34.7795,873200.0
2014-02-19 10:00:00,41.16,41.32,41.08,41.31,552800.0,34.7795,34.9147,34.7119,34.9063,552800.0
2014-02-19 10:30:00,41.31,41.32,41.25,41.27,466800.0,34.9063,34.9147,34.8556,34.8725,466800.0
2014-02-19 11:00:00,41.27,41.28,41.22,41.24,363400.0,34.8725,34.8809,34.8302,34.8471,363400.0
2014-02-19 11:30:00,41.24,41.29,41.17,41.17,290200.0,34.8471,34.8894,34.788,34.788,290200.0
2014-02-19 12:00:00,41.16,41.26,41.14,41.22,505600.0,34.7795,34.864,34.7626,34.8302,505600.0
2014-02-19 12:30:00,41.22,41.26,41.21,41.22,201600.0,34.8302,34.864,34.8218,34.8302,201600.0
2014-02-19 13:00:00,41.22,41.3,41.2,41.29,117200.0,34.8302,34.8978,34.8133,34.8894,117200.0
2014-02-19 13:30:00,41.29,41.31,41.26,41.27,147200.0,34.8894,34.9063,34.864,34.8725,147200.0
2014-02-19 14:00:00,41.26,41.37,41.2,41.29,343600.0,34.864,34.957,34.8133,34.8894,343600.0
2014-02-19 14:30:00,41.3,41.33,41.21,41.26,261000.0,34.8978,34.9232,34.8218,34.864,261000.0
2014-02-19 15:00:00,41.26,41.27,41.1,41.1,484600.0,34.864,34.8725,34.7288,34.7288,484600.0
2014-02-19 15:30:00,41.1,41.12,41.02,41.02,2058600.0,34.7288,34.7457,34.6612,34.6612,2058600.0
2014-02-20 09:30:00,41.13,41.13,40.95,41.06,939800.0,34.7542,34.7542,34.6021,34.695,939800.0
2014-02-20 10:00:00,41.05,41.11,40.97,41.06,398000.0,34.6866,34.7373,34.619,34.695,398000.0
2014-02-20 10:30:00,41.05,41.19,41.04,41.13,708000.0,34.6866,34.8049,34.6781,34.7542,708000.0
2014-02-20 11:00:00,41.13,41.19,41.09,41.12,328400.0,34.7542,34.8049,34.7204,34.7457,328400.0
2014-02-20 11:30:00,41.13,41.14,41.03,41.04,808000.0,34.7542,34.7626,34.6697,34.6781,808000.0
2014-02-20 12:00:00,41.04,41.05,40.94,40.96,1020800.0,34.6781,34.6866,34.5936,34.6105,1020800.0
2014-02-20 12:30:00,40.97,41.01,40.9,41.0,320800.0,34.619,34.6528,34.5598,34.6443,320800.0
2014-02-20 13:00:00,41.0,41.03,40.96,40.97,94000.0,34.6443,34.6697,34.6105,34.619,94000.0
2014-02-20 13:30:00,40.97,41.01,40.95,40.98,87000.0,34.619,34.6528,34.6021,34.6274,87000.0
2014-02-20 14:00:00,40.97,41.04,40.93,41.0,194600.0,34.619,34.6781,34.5852,34.6443,194600.0
2014-02-20 14:30:00,41.0,41.03,40.99,41.03,193000.0,34.6443,34.6697,34.6359,34.6697,193000.0
2014-02-20 15:00:00,41.02,41.07,41.01,41.05,350400.0,34.6612,34.7035,34.6528,34.6866,350400.0
2014-02-20 15:30:00,41.05,41.1,41.02,41.02,752600.0,34.6866,34.7288,34.6612,34.6612,752600.0
2014-02-21 09:30:00,40.98,41.15,40.98,41.07,904000.0,34.6274,34.7711,34.6274,34.7035,904000.0
2014-02-21 10:00:00,41.09,41.13,41.02,41.05,829600.0,34.7204,34.7542,34.6612,34.6866,829600.0
2014-02-21 10:30:00,41.05,41.13,41.05,41.09,394600.0,34.6866,34.7542,34.6866,34.7204,394600.0
2014-02-21 11:00:00,41.1,41.13,41.09,41.11,582800.0,34.7288,34.7542,34.7204,34.7373,582800.0
2014-02-21 11:30:00,41.12,41.14,41.1,41.12,465400.0,34.7457,34.7626,34.7288,34.7457,465400.0
2014-02-21 12:00:00,41.12,41.15,41.11,41.15,267800.0,34.7457,34.7711,34.7373,34.7711,267800.0
2014-02-21 12:30:00,41.15,41.17,41.12,41.17,215600.0,34.7711,34.788,34.7457,34.788,215600.0
2014-02-21 13:00:00,41.17,41.27,41.13,41.2,321400.0,34.788,34.8725,34.7542,34.8133,321400.0
2014-02-21 13:30:00,41.2,41.2,41.13,41.18,64000.0,34.8133,34.8133,34.7542,34.7964,64000.0
2014-02-21 14:00:00,41.19,41.2,41.13,41.13,297800.0,34.8049,34.8133,34.7542,34.7542,297800.0
2014-02-21 14:30:00,41.13,41.16,41.1,41.15,324600.0,34.7542,34.7795,34.7288,34.7711,324600.0
2014-02-21 15:00:00,41.15,41.2,41.14,41.2,465200.0,34.7711,34.8133,34.7626,34.8133,465200.0
2014-02-21 15:30:00,41.2,41.2,41.08,41.1,1396400.0,34.8133,34.8133,34.7119,34.7288,1396400.0
2014-02-24 09:30:00,41.05,41.36,41.05,41.33,432800.0,34.6866,34.9485,34.6866,34.9232,432800.0
2014-02-24 10:00:00,41.33,41.39,41.3,41.38,366400.0,34.9232,34.9739,34.8978,34.9654,366400.0
2014-02-24 10:30:00,41.38,41.46,41.38,41.43,311400.0,34.9654,35.033,34.9654,35.0077,311400.0
2014-02-24 11:00:00,41.42,41.46,41.41,41.45,221800.0,34.9992,35.033,34.9908,35.0246,221800.0
2014-02-24 11:30:00,41.46,41.52,41.45,41.48,363800.0,35.033,35.0837,35.0246,35.0499,363800.0
2014-02-24 12:00:00,41.49,41.54,41.49,41.53,87600.0,35.0584,35.1006,35.0584,35.0922,87600.0
2014-02-24 12:30:00,41.52,41.54,41.47,41.52,81400.0,35.0837,35.1006,35.0415,35.0837,81400.0
2014-02-24 13:00:00,41.52,41.54,41.49,41.52,199800.0,35.0837,35.1006,35.0584,35.0837,199800.0
2014-02-24 13:30:00,41.52,41.55,41.48,41.49,88000.0,35.0837,35.1091,35.0499,35.0584,88000.0
2014-02-24 14:00:00,41.48,41.52,41.48,41.49,101000.0,35.0499,35.0837,35.0499,35.0584,101000.0
2014-02-24 14:30:00,41.5,41.51,41.44,41.44,139600.0,35.0668,35.0753,35.0161,35.0161,139600.0
2014-02-24 15:00:00,41.43,41.43,41.34,41.35,579200.0,35.0077,35.0077,34.9316,34.9401,579200.0
2014-02-24 15:30:00,41.35,41.4,41.3,41.3,841200.0,34.9401,34.9823,34.8978,34.8978,841200.0
2014-02-25 09:30:00,41.21,41.44,41.21,41.41,1173600.0,34.8218,35.0161,34.8218,34.9908,1173600.0
2014-02-25 10:00:00,41.4,41.6,41.34,41.52,782000.0,34.9823,35.1513,34.9316,35.0837,782000.0
2014-02-25 10:30:00,41.52,41.65,41.48,41.64,368200.0,35.0837,35.1936,35.0499,35.1851,368200.0
2014-02-25 11:00:00,41.64,41.85,41.56,41.85,859800.0,35.1851,35.3626,35.1175,35.3626,859800.0
2014-02-25 11:30:00,41.85,41.85,41.77,41.77,414600.0,35.3626,35.3626,35.295,35.295,414600.0
2014-02-25 12:00:00,41.77,41.77,41.69,41.74,231200.0,35.295,35.295,35.2274,35.2696,231200.0
2014-02-25 12:30:00,41.72,41.83,41.72,41.81,231200.0,35.2527,35.3457,35.2527,35.3288,231200.0
2014-02-25 13:00:00,41.81,41.88,41.81,41.86,473600.0,35.3288,35.3879,35.3288,35.371,473600.0
2014-02-25 13:30:00,41.85,41.89,41.82,41.84,192600.0,35.3626,35.3964,35.3372,35.3541,192600.0
2014-02-25 14:00:00,41.85,41.88,41.78,41.85,331200.0,35.3626,35.3879,35.3034,35.3626,331200.0
2014-02-25 14:30:00,41.85,41.86,41.8,41.82,443600.0,35.3626,35.371,35.3203,35.3372,443600.0
2014-02-25 15:00:00,41.82,41.82,41.71,41.74,338000.0,35.3372,35.3372,35.2443,35.2696,338000.0
2014-02-25 15:30:00,41.73,41.81,41.73,41.81,1038000.0,35.2612,35.3288,35.2612,35.3288,1038000.0
2014-02-26 09:30:00,42.02,42.26,42.02,42.13,1089200.0,35.5062,35.709,35.5062,35.5992,1089200.0
2014-02-26 10:00:00,42.13,42.49,42.13,42.42,2527200.0,35.5992,35.9034,35.5992,35.8442,2527200.0
2014-02-26 10:30:00,42.41,42.52,42.4,42.48,1810600.0,35.8358,35.9287,35.8273,35.8949,1810600.0
2014-02-26 11:00:00,42.48,42.59,42.47,42.57,729600.0,35.8949,35.9879,35.8865,35.971,729600.0
2014-02-26 11:30:00,42.58,42.68,42.55,42.68,575000.0,35.9794,36.0639,35.9541,36.0639,575000.0
2014-02-26 12:00:00,42.67,42.75,42.66,42.75,406400.0,36.0555,36.1231,36.047,36.1231,406400.0
2014-02-26 12:30:00,42.74,42.77,42.74,42.74,307600.0,36.1146,36.14,36.1146,36.1146,307600.0
2014-02-26 13:00:00,42.74,42.74,42.63,42.72,543200.0,36.1146,36.1146,36.0217,36.0977,543200.0
2014-02-26 13:30:00,42.72,42.8,42.67,42.69,381400.0,36.0977,36.1653,36.0555,36.0724,381400.0
2014-02-26 14:00:00,42.69,42.72,42.43,42.43,1018200.0,36.0724,36.0977,35.8527,35.8527,1018200.0
2014-02-26 14:30:00,42.44,42.53,42.4,42.52,897600.0,35.8611,35.9372,35.8273,35.9287,897600.0
2014-02-26 15:00:00,42.52,42.56,42.46,42.52,506400.0,35.9287,35.9625,35.878,35.9287,506400.0
2014-02-26 15:30:00,42.52,42.63,42.52,42.6,1215200.0,35.9287,36.0217,35.9287,35.9963,1215200.0
2014-02-27 09:30:00,42.55,42.9,42.52,42.73,1520000.0,35.9541,36.2498,35.9287,36.1062,1520000.0
2014-02-27 10:00:00,42.74,42.81,42.59,42.61,503800.0,36.1146,36.1738,35.9879,36.0048,503800.0
2014-02-27 10:30:00,42.6,42.74,42.6,42.73,425400.0,35.9963,36.1146,35.9963,36.1062,425400.0
2014-02-27 11:00:00,42.72,42.92,42.71,42.85,606200.0,36.0977,36.2667,36.0893,36.2076,606200.0
2014-02-27 11:30:00,42.87,42.9,42.82,42.87,388800.0,36.2245,36.2498,36.1822,36.2245,388800.0
2014-02-27 12:00:00,42.88,42.91,42.81,42.87,486400.0,36.2329,36.2583,36.1738,36.2245,486400.0
2014-02-27 12:30:00,42.87,42.87,42.77,42.84,441000.0,36.2245,36.2245,36.14,36.1991,441000.0
2014-02-27 13:00:00,42.84,42.93,42.82,42.93,366400.0,36.1991,36.2752,36.1822,36.2752,366400.0
2014-02-27 13:30:00,42.92,42.97,42.85,42.86,839400.0,36.2667,36.309,36.2076,36.216,839400.0
2014-02-27 14:00:00,42.85,42.88,42.77,42.79,156800.0,36.2076,36.2329,36.14,36.1569,156800.0
2014-02-27 14:30:00,42.79,42.84,42.76,42.82,252600.0,36.1569,36.1991,36.1315,36.1822,252600.0
2014-02-27 15:00:00,42.81,42.85,42.78,42.82,421400.0,36.1738,36.2076,36.1484,36.1822,421400.0
2014-02-27 15:30:00,42.83,42.85,42.77,42.84,1186000.0,36.1907,36.2076,36.14,36.1991,1186000.0
2014-02-28 09:30:00,42.84,43.04,42.82,42.88,678200.0,36.1991,36.3681,36.1822,36.2329,678200.0
2014-02-28 10:00:00,42.88,43.09,42.88,43.02,872200.0,36.2329,36.4104,36.2329,36.3512,872200.0
2014-02-28 10:30:00,43.02,43.07,42.96,42.99,710200.0,36.3512,36.3935,36.3005,36.3259,710200.0
2014-02-28 11:00:00,42.99,42.99,42.86,42.92,710000.0,36.3259,36.3259,36.216,36.2667,710000.0
2014-02-28 11:30:00,42.92,43.02,42.91,42.96,915400.0,36.2667,36.3512,36.2583,36.3005,915400.0
2014-02-28 12:00:00,42.96,42.97,42.91,42.92,362000.0,36.3005,36.309,36.2583,36.2667,362000.0
2014-02-28 12:30:00,42.92,42.96,42.92,42.95,425400.0,36.2667,36.3005,36.2667,36.2921,425400.0
2014-02-28 13:00:00,42.95,43.04,42.95,43.03,421800.0,36.2921,36.3681,36.2921,36.3597,421800.0
2014-02-28 13:30:00,43.04,43.05,42.95,42.99,495000.0,36.3681,36.3766,36.2921,36.3259,495000.0
2014-02-28 14:00:00,42.99,43.0,42.94,42.99,303800.0,36.3259,36.3343,36.2836,36.3259,303800.0
2014-02-28 14:30:00,43.0,43.02,42.74,42.74,836400.0,36.3343,36.3512,36.1146,36.1146,836400.0
2014-02-28 15:00:00,42.74,42.77,42.56,42.76,1042600.0,36.1146,36.14,35.9625,36.1315,1042600.0
2014-02-28 15:30:00,42.76,42.87,42.76,42.82,1059000.0,36.1315,36.2245,36.1315,36.1822,1059000.0
2014-03-03 09:30:00,42.43,42.69,42.32,42.49,1488800.0,35.8527,36.0724,35.7597,35.9034,1488800.0
2014-03-03 10:00:00,42.52,42.62,42.43,42.58,691800.0,35.9287,36.0132,35.8527,35.9794,691800.0
2014-03-03 10:30:00,42.58,42.63,42.5,42.61,196400.0,35.9794,36.0217,35.9118,36.0048,196400.0
2014-03-03 11:00:00,42.62,42.62,42.41,42.49,470800.0,36.0132,36.0132,35.8358,35.9034,470800.0
2014-03-03 11:30:00,42.49,42.49,42.34,42.34,677800.0,35.9034,35.9034,35.7766,35.7766,677800.0
2014-03-03 12:00:00,42.33,42.49,42.28,42.47,407000.0,35.7682,35.9034,35.7259,35.8865,407000.0
2014-03-03 12:30:00,42.47,42.55,42.47,42.54,275400.0,35.8865,35.9541,35.8865,35.9456,275400.0
2014-03-03 13:00:00,42.54,42.68,42.54,42.63,193600.0,35.9456,36.0639,35.9456,36.0217,193600.0
2014-03-03 13:30:00,42.63,42.76,42.59,42.71,233000.0,36.0217,36.1315,35.9879,36.0893,233000.0
2014-03-03 14:00:00,42.72,42.77,42.7,42.7,290000.0,36.0977,36.14,36.0808,36.0808,290000.0
2014-03-03 14:30:00,42.7,42.85,42.65,42.76,382600.0,36.0808,36.2076,36.0386,36.1315,382600.0
2014-03-03 15:00:00,42.76,42.8,42.55,42.61,1287000.0,36.1315,36.1653,35.9541,36.0048,1287000.0
2014-03-03 15:30:00,42.61,42.68,42.57,42.66,769800.0,36.0048,36.0639,35.971,36.047,769800.0
2014-03-04 09:30:00,43.04,43.24,43.02,43.24,719800.0,36.3681,36.5371,36.3512,36.5371,719800.0
2014-03-04 10:00:00,43.25,43.34,43.2,43.32,551000.0,36.5456,36.6216,36.5033,36.6047,551000.0
2014-03-04 10:30:00,43.32,43.38,43.27,43.35,381800.0,36.6047,36.6554,36.5625,36.63,381800.0
2014-03-04 11:00:00,43.36,43.4,43.32,43.36,318800.0,36.6385,36.6723,36.6047,36.6385,318800.0
2014-03-04 11:30:00,43.36,43.44,43.35,43.44,221000.0,36.6385,36.7061,36.63,36.7061,221000.0
2014-03-04 12:00:00,43.44,43.49,43.38,43.46,331400.0,36.7061,36.7483,36.6554,36.723,331400.0
2014-03-04 12:30:00,43.46,43.46,43.39,43.44,160600.0,36.723,36.723,36.6638,36.7061,160600.0
2014-03-04 13:00:00,43.45,43.46,43.4,43.42,143400.0,36.7145,36.723,36.6723,36.6892,143400.0
2014-03-04 13:30:00,43.42,43.42,43.29,43.35,1145400.0,36.6892,36.6892,36.5794,36.63,1145400.0
2014-03-04 14:00:00,43.35,43.39,43.25,43.33,774600.0,36.63,36.6638,36.5456,36.6131,774600.0
2014-03-04 14:30:00,43.33,43.42,43.3,43.4,365600.0,36.6131,36.6892,36.5878,36.6723,365600.0
2014-03-04 15:00:00,43.4,43.49,43.4,43.46,404400.0,36.6723,36.7483,36.6723,36.723,404400.0
2014-03-04 15:30:00,43.46,43.48,43.4,43.41,970600.0,36.723,36.7399,36.6723,36.6807,970600.0
2014-03-05 09:30:00,43.33,43.45,43.27,43.31,416200.0,36.6131,36.7145,36.5625,36.5962,416200.0
2014-03-05 10:00:00,43.32,43.32,43.21,43.29,231800.0,36.6047,36.6047,36.5118,36.5794,231800.0
2014-03-05 10:30:00,43.29,43.32,43.16,43.21,383400.0,36.5794,36.6047,36.4695,36.5118,383400.0
2014-03-05 11:00:00,43.21,43.27,43.17,43.19,261600.0,36.5118,36.5625,36.478,36.4949,261600.0
2014-03-05 11:30:00,43.18,43.21,43.15,43.18,325600.0,36.4864,36.5118,36.4611,36.4864,325600.0
2014-03-05 12:00:00,43.18,43.21,43.14,43.19,150400.0,36.4864,36.5118,36.4526,36.4949,150400.0
2014-03-05 12:30:00,43.18,43.25,43.18,43.25,62200.0,36.4864,36.5456,36.4864,36.5456,62200.0
2014-03-05 13:00:00,43.23,43.3,43.23,43.27,95800.0,36.5287,36.5878,36.5287,36.5625,95800.0
2014-03-05 13:30:00,43.27,43.3,43.18,43.19,316200.0,36.5625,36.5878,36.4864,36.4949,316200.0
2014-03-05 14:00:00,43.19,43.26,43.19,43.2,490200.0,36.4949,36.554,36.4949,36.5033,490200.0
2014-03-05 14:30:00,43.2,43.23,43.19,43.21,188200.0,36.5033,36.5287,36.4949,36.5118,188200.0
2014-03-05 15:00:00,43.21,43.22,43.18,43.22,190600.0,36.5118,36.5202,36.4864,36.5202,190600.0
2014-03-05 15:30:00,43.22,43.29,43.19,43.29,1371000.0,36.5202,36.5794,36.4949,36.5794,1371000.0
2014-03-06 09:30:00,43.22,43.3,43.09,43.15,865200.0,36.5202,36.5878,36.4104,36.4611,865200.0
2014-03-06 10:00:00,43.15,43.18,42.91,43.02,581800.0,36.4611,36.4864,36.2583,36.3512,581800.0
2014-03-06 10:30:00,43.02,43.05,42.97,43.04,225200.0,36.3512,36.3766,36.309,36.3681,225200.0
2014-03-06 11:00:00,43.04,43.06,42.99,42.99,308200.0,36.3681,36.385,36.3259,36.3259,308200.0
2014-03-06 11:30:00,42.99,43.18,42.97,43.17,955600.0,36.3259,36.4864,36.309,36.478,955600.0
2014-03-06 12:00:00,43.17,43.22,43.15,43.19,260200.0,36.478,36.5202,36.4611,36.4949,260200.0
2014-03-06 12:30:00,43.2,43.27,43.16,43.27,305800.0,36.5033,36.5625,36.4695,36.5625,305800.0
2014-03-06 13:00:00,43.27,43.35,43.27,43.32,559800.0,36.5625,36.63,36.5625,36.6047,559800.0
2014-03-06 13:30:00,43.32,43.34,43.19,43.2,290200.0,36.6047,36.6216,36.4949,36.5033,290200.0
2014-03-06 14:00:00,43.2,43.29,43.19,43.27,463000.0,36.5033,36.5794,36.4949,36.5625,463000.0
2014-03-06 14:30:00,43.27,43.33,43.26,43.32,533600.0,36.5625,36.6131,36.554,36.6047,533600.0
2014-03-06 15:00:00,43.32,43.33,43.26,43.29,405600.0,36.6047,36.6131,36.554,36.5794,405600.0
2014-03-06 15:30:00,43.29,43.31,43.17,43.19,814800.0,36.5794,36.5962,36.478,36.4949,814800.0
2014-03-07 09:30:00,43.45,43.62,43.41,43.57,470200.0,36.7145,36.8582,36.6807,36.8159,470200.0
2014-03-07 10:00:00,43.57,43.77,43.51,43.68,625000.0,36.8159,36.9849,36.7652,36.9089,625000.0
2014-03-07 10:30:00,43.69,43.73,43.54,43.54,591800.0,36.9173,36.9511,36.7906,36.7906,591800.0
2014-03-07 11:00:00,43.54,43.54,43.33,43.46,378400.0,36.7906,36.7906,36.6131,36.723,378400.0
2014-03-07 11:30:00,43.45,43.57,43.42,43.55,177200.0,36.7145,36.8159,36.6892,36.799,177200.0
2014-03-07 12:00:00,43.54,43.6,43.49,43.6,386400.0,36.7906,36.8413,36.7483,36.8413,386400.0
2014-03-07 12:30:00,43.6,43.6,43.53,43.53,111400.0,36.8413,36.8413,36.7821,36.7821,111400.0
2014-03-07 13:00:00,43.53,43.56,43.48,43.49,60200.0,36.7821,36.8075,36.7399,36.7483,60200.0
2014-03-07 13:30:00,43.49,43.51,43.45,43.49,90200.0,36.7483,36.7652,36.7145,36.7483,90200.0
2014-03-07 14:00:00,43.49,43.51,43.4,43.44,137400.0,36.7483,36.7652,36.6723,36.7061,137400.0
2014-03-07 14:30:00,43.45,43.52,43.43,43.49,211000.0,36.7145,36.7737,36.6976,36.7483,211000.0
2014-03-07 15:00:00,43.49,43.52,43.44,43.44,284800.0,36.7483,36.7737,36.7061,36.7061,284800.0
2014-03-07 15:30:00,43.44,43.53,43.42,43.52,467400.0,36.7061,36.7821,36.6892,36.7737,467400.0
2014-03-10 09:30:00,43.7,43.7,43.4,43.42,795400.0,36.9258,36.9258,36.6723,36.6892,795400.0
2014-03-10 10:00:00,43.44,43.44,43.28,43.33,393600.0,36.7061,36.7061,36.5709,36.6131,393600.0
2014-03-10 10:30:00,43.33,43.35,43.23,43.32,299000.0,36.6131,36.63,36.5287,36.6047,299000.0
2014-03-10 11:00:00,43.31,43.48,43.27,43.45,251400.0,36.5962,36.7399,36.5625,36.7145,251400.0
2014-03-10 11:30:00,43.45,43.49,43.38,43.38,177200.0,36.7145,36.7483,36.6554,36.6554,177200.0
2014-03-10 12:00:00,43.38,43.4,43.34,43.37,313400.0,36.6554,36.6723,36.6216,36.6469,313400.0
2014-03-10 12:30:00,43.37,43.47,43.36,43.46,43600.0,36.6469,36.7314,36.6385,36.723,43600.0
2014-03-10 13:00:00,43.46,43.49,43.43,43.46,62600.0,36.723,36.7483,36.6976,36.723,62600.0
2014-03-10 13:30:00,43.45,43.45,43.38,43.41,71800.0,36.7145,36.7145,36.6554,36.6807,71800.0
2014-03-10 14:00:00,43.41,43.49,43.39,43.47,63200.0,36.6807,36.7483,36.6638,36.7314,63200.0
2014-03-10 14:30:00,43.48,43.51,43.46,43.49,67800.0,36.7399,36.7652,36.723,36.7483,67800.0
2014-03-10 15:00:00,43.49,43.49,43.43,43.49,178000.0,36.7483,36.7483,36.6976,36.7483,178000.0
2014-03-10 15:30:00,43.49,43.59,43.49,43.57,343600.0,36.7483,36.8328,36.7483,36.8159,343600.0
2014-03-11 09:30:00,43.51,43.59,43.35,43.48,319800.0,36.7652,36.8328,36.63,36.7399,319800.0
2014-03-11 10:00:00,43.48,43.52,43.42,43.49,156000.0,36.7399,36.7737,36.6892,36.7483,156000.0
2014-03-11 10:30:00,43.5,43.57,43.48,43.56,275200.0,36.7568,36.8159,36.7399,36.8075,275200.0
2014-03-11 11:00:00,43.56,43.6,43.52,43.54,332200.0,36.8075,36.8413,36.7737,36.7906,332200.0
2014-03-11 11:30:00,43.54,43.57,43.48,43.49,499000.0,36.7906,36.8159,36.7399,36.7483,499000.0
2014-03-11 12:00:00,43.49,43.51,43.4,43.48,218400.0,36.7483,36.7652,36.6723,36.7399,218400.0
2014-03-11 12:30:00,43.47,43.62,43.46,43.6,615800.0,36.7314,36.8582,36.723,36.8413,615800.0
2014-03-11 13:00:00,43.6,43.6,43.41,43.42,276000.0,36.8413,36.8413,36.6807,36.6892,276000.0
2014-03-11 13:30:00,43.41,43.51,43.4,43.48,182200.0,36.6807,36.7652,36.6723,36.7399,182200.0
2014-03-11 14:00:00,43.48,43.49,43.38,43.41,103800.0,36.7399,36.7483,36.6554,36.6807,103800.0
2014-03-11 14:30:00,43.4,43.4,43.29,43.32,214000.0,36.6723,36.6723,36.5794,36.6047,214000.0
2014-03-11 15:00:00,43.32,43.32,43.21,43.26,739800.0,36.6047,36.6047,36.5118,36.554,739800.0
2014-03-11 15:30:00,43.26,43.32,43.23,43.32,776600.0,36.554,36.6047,36.5287,36.6047,776600.0
2014-03-12 09:30:00,43.33,43.33,42.93,43.02,686000.0,36.6131,36.6131,36.2752,36.3512,686000.0
2014-03-12 10:00:00,43.02,43.15,43.01,43.11,310800.0,36.3512,36.4611,36.3428,36.4273,310800.0
2014-03-12 10:30:00,43.12,43.24,43.09,43.23,342400.0,36.4357,36.5371,36.4104,36.5287,342400.0
2014-03-12 11:00:00,43.24,43.29,43.2,43.26,271400.0,36.5371,36.5794,36.5033,36.554,271400.0
2014-03-12 11:30:00,43.26,43.27,43.13,43.13,444600.0,36.554,36.5625,36.4442,36.4442,444600.0
2014-03-12 12:00:00,43.13,43.21,43.13,43.19,165000.0,36.4442,36.5118,36.4442,36.4949,165000.0
2014-03-12 12:30:00,43.19,43.27,43.17,43.27,342800.0,36.4949,36.5625,36.478,36.5625,342800.0
2014-03-12 13:00:00,43.26,43.27,43.17,43.18,461200.0,36.554,36.5625,36.478,36.4864,461200.0
2014-03-12 13:30:00,43.18,43.23,43.17,43.23,120800.0,36.4864,36.5287,36.478,36.5287,120800.0
2014-03-12 14:00:00,43.23,43.26,43.21,43.24,496400.0,36.5287,36.554,36.5118,36.5371,496400.0
2014-03-12 14:30:00,43.25,43.27,43.21,43.21,154800.0,36.5456,36.5625,36.5118,36.5118,154800.0
2014-03-12 15:00:00,43.21,43.23,43.18,43.19,284000.0,36.5118,36.5287,36.4864,36.4949,284000.0
2014-03-12 15:30:00,43.19,43.29,43.18,43.29,616200.0,36.4949,36.5794,36.4864,36.5794,616200.0
2014-03-13 09:30:00,43.35,43.56,43.35,43.37,707000.0,36.63,36.8075,36.63,36.6469,707000.0
2014-03-13 10:00:00,43.39,43.39,43.27,43.32,194400.0,36.6638,36.6638,36.5625,36.6047,194400.0
2014-03-13 10:30:00,43.31,43.34,43.17,43.18,412800.0,36.5962,36.6216,36.478,36.4864,412800.0
2014-03-13 11:00:00,43.18,43.27,43.17,43.2,315200.0,36.4864,36.5625,36.478,36.5033,315200.0
2014-03-13 11:30:00,43.2,43.29,43.18,43.23,281400.0,36.5033,36.5794,36.4864,36.5287,281400.0
2014-03-13 12:00:00,43.23,43.24,43.02,43.04,435200.0,36.5287,36.5371,36.3512,36.3681,435200.0
2014-03-13 12:30:00,43.03,43.03,42.9,42.91,1482800.0,36.3597,36.3597,36.2498,36.2583,1482800.0
2014-03-13 13:00:00,42.91,42.93,42.75,42.92,550400.0,36.2583,36.2752,36.1231,36.2667,550400.0
2014-03-13 13:30:00,42.91,42.95,42.84,42.94,103000.0,36.2583,36.2921,36.1991,36.2836,103000.0
2014-03-13 14:00:00,42.94,42.96,42.82,42.85,166000.0,36.2836,36.3005,36.1822,36.2076,166000.0
2014-03-13 14:30:00,42.85,42.91,42.77,42.77,133200.0,36.2076,36.2583,36.14,36.14,133200.0
2014-03-13 15:00:00,42.77,42.82,42.69,42.79,313200.0,36.14,36.1822,36.0724,36.1569,313200.0
2014-03-13 15:30:00,42.79,42.85,42.77,42.79,647800.0,36.1569,36.2076,36.14,36.1569,647800.0
2014-03-14 09:30:00,43.02,43.02,42.6,42.83,351600.0,36.3512,36.3512,35.9963,36.1907,351600.0
2014-03-14 10:00:00,42.84,43.13,42.84,43.1,793400.0,36.1991,36.4442,36.1991,36.4188,793400.0
2014-03-14 10:30:00,43.1,43.12,43.01,43.01,359200.0,36.4188,36.4357,36.3428,36.3428,359200.0
2014-03-14 11:00:00,43.02,43.03,42.74,42.85,724600.0,36.3512,36.3597,36.1146,36.2076,724600.0
2014-03-14 11:30:00,42.85,43.08,42.84,43.04,244200.0,36.2076,36.4019,36.1991,36.3681,244200.0
2014-03-14 12:00:00,43.04,43.06,42.94,42.95,224200.0,36.3681,36.385,36.2836,36.2921,224200.0
2014-03-14 12:30:00,42.95,43.1,42.93,43.1,283600.0,36.2921,36.4188,36.2752,36.4188,283600.0
2014-03-14 13:00:00,43.1,43.1,43.0,43.06,221200.0,36.4188,36.4188,36.3343,36.385,221200.0
2014-03-14 13:30:00,43.06,43.08,42.99,43.06,315800.0,36.385,36.4019,36.3259,36.385,315800.0
2014-03-14 14:00:00,43.06,43.1,43.02,43.08,256000.0,36.385,36.4188,36.3512,36.4019,256000.0
2014-03-14 14:30:00,43.07,43.08,42.9,42.91,362200.0,36.3935,36.4019,36.2498,36.2583,362200.0
2014-03-14 15:00:00,42.92,42.95,42.86,42.93,353800.0,36.2667,36.2921,36.216,36.2752,353800.0
2014-03-14 15:30:00,42.93,42.96,42.82,42.85,836600.0,36.2752,36.3005,36.1822,36.2076,836600.0
2014-03-17 09:30:00,43.21,43.31,42.99,43.18,547000.0,36.5118,36.5962,36.3259,36.4864,547000.0
2014-03-17 10:00:00,43.15,43.27,43.13,43.19,331800.0,36.4611,36.5625,36.4442,36.4949,331800.0
2014-03-17 10:30:00,43.2,43.26,43.12,43.16,189600.0,36.5033,36.554,36.4357,36.4695,189600.0
2014-03-17 11:00:00,43.16,43.22,43.1,43.12,195400.0,36.4695,36.5202,36.4188,36.4357,195400.0
2014-03-17 11:30:00,43.12,43.15,43.03,43.15,173600.0,36.4357,36.4611,36.3597,36.4611,173600.0
2014-03-17 12:00:00,43.15,43.23,43.1,43.21,134400.0,36.4611,36.5287,36.4188,36.5118,134400.0
2014-03-17 12:30:00,43.21,43.24,43.17,43.21,101600.0,36.5118,36.5371,36.478,36.5118,101600.0
2014-03-17 13:00:00,43.21,43.24,43.13,43.16,94600.0,36.5118,36.5371,36.4442,36.4695,94600.0
2014-03-17 13:30:00,43.17,43.22,43.16,43.18,101000.0,36.478,36.5202,36.4695,36.4864,101000.0
2014-03-17 14:00:00,43.19,43.25,43.18,43.24,319400.0,36.4949,36.5456,36.4864,36.5371,319400.0
2014-03-17 14:30:00,43.24,43.24,43.16,43.17,97800.0,36.5371,36.5371,36.4695,36.478,97800.0
2014-03-17 15:00:00,43.17,43.2,43.15,43.17,169600.0,36.478,36.5033,36.4611,36.478,169600.0
2014-03-17 15:30:00,43.17,43.19,43.09,43.15,518200.0,36.478,36.4949,36.4104,36.4611,518200.0
2014-03-18 09:30:00,43.18,43.26,43.02,43.23,250000.0,36.4864,36.554,36.3512,36.5287,250000.0
2014-03-18 10:00:00,43.24,43.36,43.21,43.35,283400.0,36.5371,36.6385,36.5118,36.63,283400.0
2014-03-18 10:30:00,43.37,43.43,43.31,43.32,481800.0,36.6469,36.6976,36.5962,36.6047,481800.0
2014-03-18 11:00:00,43.31,43.36,43.3,43.32,156000.0,36.5962,36.6385,36.5878,36.6047,156000.0
2014-03-18 11:30:00,43.33,43.36,43.27,43.34,104000.0,36.6131,36.6385,36.5625,36.6216,104000.0
2014-03-18 12:00:00,43.35,43.38,43.25,43.25,250200.0,36.63,36.6554,36.5456,36.5456,250200.0
2014-03-18 12:30:00,43.26,43.26,43.2,43.21,160000.0,36.554,36.554,36.5033,36.5118,160000.0
2014-03-18 13:00:00,43.21,43.29,43.19,43.27,102800.0,36.5118,36.5794,36.4949,36.5625,102800.0
2014-03-18 13:30:00,43.27,43.35,43.26,43.31,222400.0,36.5625,36.63,36.554,36.5962,222400.0
2014-03-18 14:00:00,43.31,43.33,43.27,43.28,47200.0,36.5962,36.6131,36.5625,36.5709,47200.0
2014-03-18 14:30:00,43.28,43.32,43.26,43.3,81800.0,36.5709,36.6047,36.554,36.5878,81800.0
2014-03-18 15:00:00,43.31,43.32,43.27,43.28,149400.0,36.5962,36.6047,36.5625,36.5709,149400.0
2014-03-18 15:30:00,43.29,43.34,43.27,43.32,339600.0,36.5794,36.6216,36.5625,36.6047,339600.0
2014-03-19 09:30:00,43.33,43.34,43.19,43.32,223600.0,36.6131,36.6216,36.4949,36.6047,223600.0
2014-03-19 10:00:00,43.31,43.34,43.27,43.31,252800.0,36.5962,36.6216,36.5625,36.5962,252800.0
2014-03-19 10:30:00,43.31,43.32,43.22,43.22,105600.0,36.5962,36.6047,36.5202,36.5202,105600.0
2014-03-19 11:00:00,43.23,43.27,43.23,43.24,55600.0,36.5287,36.5625,36.5287,36.5371,55600.0
2014-03-19 11:30:00,43.24,43.27,43.22,43.25,68800.0,36.5371,36.5625,36.5202,36.5456,68800.0
2014-03-19 12:00:00,43.24,43.27,43.21,43.21,99200.0,36.5371,36.5625,36.5118,36.5118,99200.0
2014-03-19 12:30:00,43.21,43.24,43.19,43.23,116800.0,36.5118,36.5371,36.4949,36.5287,116800.0
2014-03-19 13:00:00,43.23,43.25,43.22,43.25,101000.0,36.5287,36.5456,36.5202,36.5456,101000.0
2014-03-19 13:30:00,43.24,43.27,43.2,43.27,175200.0,36.5371,36.5625,36.5033,36.5625,175200.0
2014-03-19 14:00:00,43.26,43.26,43.05,43.16,478600.0,36.554,36.554,36.3766,36.4695,478600.0
2014-03-19 14:30:00,43.17,43.2,43.07,43.14,314400.0,36.478,36.5033,36.3935,36.4526,314400.0
2014-03-19 15:00:00,43.13,43.14,42.77,42.96,418200.0,36.4442,36.4526,36.14,36.3005,418200.0
2014-03-19 15:30:00,42.97,43.13,42.94,43.05,654200.0,36.309,36.4442,36.2836,36.3766,654200.0
2014-03-20 09:30:00,42.93,43.08,42.85,42.95,204400.0,36.2752,36.4019,36.2076,36.2921,204400.0
2014-03-20 10:00:00,42.93,43.13,42.84,43.09,105200.0,36.2752,36.4442,36.1991,36.4104,105200.0
2014-03-20 10:30:00,43.09,43.13,43.01,43.01,106600.0,36.4104,36.4442,36.3428,36.3428,106600.0
2014-03-20 11:00:00,43.01,43.05,42.94,43.0,212400.0,36.3428,36.3766,36.2836,36.3343,212400.0
2014-03-20 11:30:00,42.99,43.02,42.92,43.01,378600.0,36.3259,36.3512,36.2667,36.3428,378600.0
2014-03-20 12:00:00,43.01,43.09,42.99,43.08,94200.0,36.3428,36.4104,36.3259,36.4019,94200.0
2014-03-20 12:30:00,43.08,43.09,43.02,43.07,110600.0,36.4019,36.4104,36.3512,36.3935,110600.0
2014-03-20 13:00:00,43.07,43.11,43.02,43.03,256200.0,36.3935,36.4273,36.3512,36.3597,256200.0
2014-03-20 13:30:00,43.03,43.08,43.01,43.08,117000.0,36.3597,36.4019,36.3428,36.4019,117000.0
2014-03-20 14:00:00,43.08,43.1,43.04,43.09,138800.0,36.4019,36.4188,36.3681,36.4104,138800.0
2014-03-20 14:30:00,43.09,43.1,43.06,43.06,250600.0,36.4104,36.4188,36.385,36.385,250600.0
2014-03-20 15:00:00,43.06,43.06,42.95,42.96,183600.0,36.385,36.385,36.2921,36.3005,183600.0
2014-03-20 15:30:00,42.97,43.02,42.96,43.02,710000.0,36.309,36.3512,36.3005,36.3512,710000.0
2014-03-21 09:30:00,43.3,43.41,43.08,43.19,400200.0,36.6455,36.7386,36.4594,36.5525,400200.0
2014-03-21 10:00:00,43.21,43.3,43.14,43.24,248400.0,36.5694,36.6455,36.5101,36.5948,248400.0
2014-03-21 10:30:00,43.24,43.35,43.23,43.32,236600.0,36.5948,36.6879,36.5863,36.6625,236600.0
2014-03-21 11:00:00,43.32,43.37,43.3,43.35,147400.0,36.6625,36.7048,36.6455,36.6879,147400.0
2014-03-21 11:30:00,43.36,43.49,43.36,43.44,509600.0,36.6963,36.8063,36.6963,36.764,509600.0
2014-03-21 12:00:00,43.44,43.49,43.42,43.49,209200.0,36.764,36.8063,36.7471,36.8063,209200.0
2014-03-21 12:30:00,43.49,43.49,43.43,43.44,307200.0,36.8063,36.8063,36.7556,36.764,307200.0
2014-03-21 13:00:00,43.44,43.45,43.31,43.33,263800.0,36.764,36.7725,36.654,36.6709,263800.0
2014-03-21 13:30:00,43.33,43.37,43.31,43.31,530600.0,36.6709,36.7048,36.654,36.654,530600.0
2014-03-21 14:00:00,43.31,43.35,43.21,43.22,233600.0,36.654,36.6879,36.5694,36.5778,233600.0
2014-03-21 14:30:00,43.22,43.26,43.16,43.21,440400.0,36.5778,36.6117,36.5271,36.5694,440400.0
2014-03-21 15:00:00,43.21,43.22,43.08,43.13,734000.0,36.5694,36.5778,36.4594,36.5017,734000.0
2014-03-21 15:30:00,43.13,43.13,42.99,43.02,838800.0,36.5017,36.5017,36.3832,36.4086,838800.0
2014-03-24 09:30:00,43.22,43.22,42.96,42.96,310000.0,36.5778,36.5778,36.3578,36.3578,310000.0
2014-03-24 10:00:00,42.93,42.95,42.63,42.63,450000.0,36.3324,36.3493,36.0785,36.0785,450000.0
2014-03-24 10:30:00,42.63,42.63,42.5,42.54,350800.0,36.0785,36.0785,35.9685,36.0023,350800.0
2014-03-24 11:00:00,42.53,42.54,42.41,42.46,235600.0,35.9939,36.0023,35.8923,35.9346,235600.0
2014-03-24 11:30:00,42.44,42.48,42.32,42.35,436800.0,35.9177,35.9516,35.8162,35.8415,436800.0
2014-03-24 12:00:00,42.35,42.45,42.35,42.41,210400.0,35.8415,35.9262,35.8415,35.8923,210400.0
2014-03-24 12:30:00,42.41,42.45,42.38,42.41,103000.0,35.8923,35.9262,35.8669,35.8923,103000.0
2014-03-24 13:00:00,42.42,42.49,42.42,42.49,48000.0,35.9008,35.96,35.9008,35.96,48000.0
2014-03-24 13:30:00,42.49,42.6,42.49,42.59,129200.0,35.96,36.0531,35.96,36.0447,129200.0
2014-03-24 14:00:00,42.59,42.64,42.51,42.62,174600.0,36.0447,36.087,35.977,36.0701,174600.0
2014-03-24 14:30:00,42.62,42.65,42.54,42.58,291400.0,36.0701,36.0954,36.0023,36.0362,291400.0
2014-03-24 15:00:00,42.59,42.62,42.5,42.62,255200.0,36.0447,36.0701,35.9685,36.0701,255200.0
2014-03-24 15:30:00,42.63,42.68,42.59,42.59,399800.0,36.0785,36.1208,36.0447,36.0447,399800.0
2014-03-25 09:30:00,42.63,42.88,42.47,42.5,1034000.0,36.0785,36.2901,35.9431,35.9685,1034000.0
2014-03-25 10:00:00,42.51,42.69,42.48,42.63,535400.0,35.977,36.1293,35.9516,36.0785,535400.0
2014-03-25 10:30:00,42.63,42.63,42.41,42.42,724200.0,36.0785,36.0785,35.8923,35.9008,724200.0
2014-03-25 11:00:00,42.42,42.42,42.24,42.33,1525000.0,35.9008,35.9008,35.7485,35.8246,1525000.0
2014-03-25 11:30:00,42.33,42.33,42.1,42.17,989200.0,35.8246,35.8246,35.63,35.6892,989200.0
2014-03-25 12:00:00,42.16,42.16,42.0,42.03,388200.0,35.6807,35.6807,35.5453,35.5707,388200.0
2014-03-25 12:30:00,42.03,42.16,42.01,42.14,415600.0,35.5707,35.6807,35.5538,35.6638,415600.0
2014-03-25 13:00:00,42.14,42.23,42.1,42.21,493000.0,35.6638,35.74,35.63,35.7231,493000.0
2014-03-25 13:30:00,42.22,42.24,42.11,42.13,423000.0,35.7315,35.7485,35.6384,35.6554,423000.0
2014-03-25 14:00:00,42.13,42.19,42.08,42.08,466600.0,35.6554,35.7061,35.613,35.613,466600.0
2014-03-25 14:30:00,42.08,42.13,42.06,42.06,425000.0,35.613,35.6554,35.5961,35.5961,425000.0
2014-03-25 15:00:00,42.06,42.18,42.06,42.14,386000.0,35.5961,35.6977,35.5961,35.6638,386000.0
2014-03-25 15:30:00,42.15,42.21,42.13,42.15,923800.0,35.6723,35.7231,35.6554,35.6723,923800.0
2014-03-26 09:30:00,42.37,42.49,42.27,42.4,628400.0,35.8585,35.96,35.7738,35.8839,628400.0
2014-03-26 10:00:00,42.39,42.49,42.29,42.31,421200.0,35.8754,35.96,35.7908,35.8077,421200.0
2014-03-26 10:30:00,42.29,42.33,42.19,42.19,234600.0,35.7908,35.8246,35.7061,35.7061,234600.0
2014-03-26 11:00:00,42.19,42.24,42.13,42.19,147400.0,35.7061,35.7485,35.6554,35.7061,147400.0
2014-03-26 11:30:00,42.18,42.19,42.07,42.12,344600.0,35.6977,35.7061,35.6046,35.6469,344600.0
2014-03-26 12:00:00,42.11,42.12,41.99,42.0,271000.0,35.6384,35.6469,35.5369,35.5453,271000.0
2014-03-26 12:30:00,41.99,42.09,41.97,42.0,221200.0,35.5369,35.6215,35.5199,35.5453,221200.0
2014-03-26 13:00:00,42.0,42.0,41.87,41.87,267800.0,35.5453,35.5453,35.4353,35.4353,267800.0
2014-03-26 13:30:00,41.87,41.88,41.7,41.79,306600.0,35.4353,35.4438,35.2914,35.3676,306600.0
2014-03-26 14:00:00,41.78,41.84,41.72,41.8,607600.0,35.3591,35.4099,35.3084,35.3761,607600.0
2014-03-26 14:30:00,41.79,41.88,41.75,41.85,606200.0,35.3676,35.4438,35.3338,35.4184,606200.0
2014-03-26 15:00:00,41.85,41.85,41.69,41.69,947800.0,35.4184,35.4184,35.283,35.283,947800.0
2014-03-26 15:30:00,41.7,41.76,41.65,41.67,1243200.0,35.2914,35.3422,35.2491,35.2661,1243200.0
2014-03-27 09:30:00,41.62,41.77,41.41,41.6,484600.0,35.2237,35.3507,35.046,35.2068,484600.0
2014-03-27 10:00:00,41.59,41.83,41.52,41.77,393000.0,35.1983,35.4015,35.1391,35.3507,393000.0
2014-03-27 10:30:00,41.77,41.77,41.58,41.6,295400.0,35.3507,35.3507,35.1899,35.2068,295400.0
2014-03-27 11:00:00,41.61,41.63,41.45,41.48,443800.0,35.2153,35.2322,35.0799,35.1053,443800.0
2014-03-27 11:30:00,41.48,41.48,41.35,41.44,271600.0,35.1053,35.1053,34.9952,35.0714,271600.0
2014-03-27 12:00:00,41.45,41.54,41.37,41.54,243400.0,35.0799,35.156,35.0122,35.156,243400.0
2014-03-27 12:30:00,41.55,41.56,41.46,41.52,135200.0,35.1645,35.173,35.0883,35.1391,135200.0
2014-03-27 13:00:00,41.51,41.58,41.49,41.51,109400.0,35.1306,35.1899,35.1137,35.1306,109400.0
2014-03-27 13:30:00,41.51,41.52,41.44,41.49,145800.0,35.1306,35.1391,35.0714,35.1137,145800.0
2014-03-27 14:00:00,41.49,41.52,41.41,41.5,186000.0,35.1137,35.1391,35.046,35.1222,186000.0
2014-03-27 14:30:00,41.5,41.52,41.44,41.47,214800.0,35.1222,35.1391,35.0714,35.0968,214800.0
2014-03-27 15:00:00,41.47,41.56,41.43,41.55,543800.0,35.0968,35.173,35.0629,35.1645,543800.0
2014-03-27 15:30:00,41.55,41.57,41.49,41.55,1735000.0,35.1645,35.1814,35.1137,35.1645,1735000.0
2014-03-28 09:30:00,41.59,41.9,41.51,41.88,699600.0,35.1983,35.4607,35.1306,35.4438,699600.0
2014-03-28 10:00:00,41.88,42.05,41.88,41.98,425200.0,35.4438,35.5877,35.4438,35.5284,425200.0
2014-03-28 10:30:00,41.99,42.22,41.99,42.17,379000.0,35.5369,35.7315,35.5369,35.6892,379000.0
2014-03-28 11:00:00,42.18,42.19,42.1,42.1,234000.0,35.6977,35.7061,35.63,35.63,234000.0
2014-03-28 11:30:00,42.1,42.13,42.01,42.07,245800.0,35.63,35.6554,35.5538,35.6046,245800.0
2014-03-28 12:00:00,42.07,42.1,42.05,42.05,100000.0,35.6046,35.63,35.5877,35.5877,100000.0
2014-03-28 12:30:00,42.06,42.1,42.06,42.1,154000.0,35.5961,35.63,35.5961,35.63,154000.0
2014-03-28 13:00:00,42.1,42.12,42.01,42.05,130400.0,35.63,35.6469,35.5538,35.5877,130400.0
2014-03-28 13:30:00,42.05,42.07,41.99,41.99,233400.0,35.5877,35.6046,35.5369,35.5369,233400.0
2014-03-28 14:00:00,41.99,41.99,41.75,41.88,507400.0,35.5369,35.5369,35.3338,35.4438,507400.0
2014-03-28 14:30:00,41.88,41.95,41.82,41.94,221200.0,35.4438,35.503,35.393,35.4946,221200.0
2014-03-28 15:00:00,41.94,41.96,41.85,41.93,151200.0,35.4946,35.5115,35.4184,35.4861,151200.0
2014-03-28 15:30:00,41.92,41.96,41.88,41.92,833400.0,35.4776,35.5115,35.4438,35.4776,833400.0
2014-03-31 09:30:00,42.07,42.14,42.02,42.05,769800.0,35.6046,35.6638,35.5623,35.5877,769800.0
2014-03-31 10:00:00,42.07,42.1,42.02,42.07,179200.0,35.6046,35.63,35.5623,35.6046,179200.0
2014-03-31 10:30:00,42.08,42.14,42.08,42.12,246000.0,35.613,35.6638,35.613,35.6469,246000.0
2014-03-31 11:00:00,42.12,42.12,42.05,42.08,96200.0,35.6469,35.6469,35.5877,35.613,96200.0
2014-03-31 11:30:00,42.07,42.13,42.04,42.1,93600.0,35.6046,35.6554,35.5792,35.63,93600.0
2014-03-31 12:00:00,42.11,42.19,42.1,42.19,50400.0,35.6384,35.7061,35.63,35.7061,50400.0
2014-03-31 12:30:00,42.19,42.24,42.17,42.23,196000.0,35.7061,35.7485,35.6892,35.74,196000.0
2014-03-31 13:00:00,42.23,42.26,42.21,42.25,102800.0,35.74,35.7654,35.7231,35.7569,102800.0
2014-03-31 13:30:00,42.25,42.27,42.18,42.2,353400.0,35.7569,35.7738,35.6977,35.7146,353400.0
2014-03-31 14:00:00,42.2,42.24,42.17,42.19,164000.0,35.7146,35.7485,35.6892,35.7061,164000.0
2014-03-31 14:30:00,42.19,42.27,42.17,42.26,357200.0,35.7061,35.7738,35.6892,35.7654,357200.0
2014-03-31 15:00:00,42.26,42.26,42.19,42.21,331600.0,35.7654,35.7654,35.7061,35.7231,331600.0
2014-03-31 15:30:00,42.21,42.22,42.1,42.13,1612800.0,35.7231,35.7315,35.63,35.6554,1612800.0
2014-04-01 09:30:00,42.19,42.54,42.17,42.51,375400.0,35.7061,36.0023,35.6892,35.977,375400.0
2014-04-01 10:00:00,42.52,42.65,42.49,42.65,190800.0,35.9854,36.0954,35.96,36.0954,190800.0
2014-04-01 10:30:00,42.65,42.72,42.63,42.67,281600.0,36.0954,36.1547,36.0785,36.1124,281600.0
2014-04-01 11:00:00,42.66,42.67,42.58,42.6,276200.0,36.1039,36.1124,36.0362,36.0531,276200.0
2014-04-01 11:30:00,42.6,42.63,42.53,42.54,217600.0,36.0531,36.0785,35.9939,36.0023,217600.0
2014-04-01 12:00:00,42.54,42.57,42.52,42.57,659600.0,36.0023,36.0277,35.9854,36.0277,659600.0
2014-04-01 12:30:00,42.58,42.63,42.55,42.61,145800.0,36.0362,36.0785,36.0108,36.0616,145800.0
2014-04-01 13:00:00,42.61,42.65,42.57,42.63,214000.0,36.0616,36.0954,36.0277,36.0785,214000.0
2014-04-01 13:30:00,42.63,42.66,42.59,42.66,171600.0,36.0785,36.1039,36.0447,36.1039,171600.0
2014-04-01 14:00:00,42.66,42.72,42.64,42.72,227000.0,36.1039,36.1547,36.087,36.1547,227000.0
2014-04-01 14:30:00,42.73,42.76,42.7,42.75,287000.0,36.1631,36.1885,36.1378,36.1801,287000.0
2014-04-01 15:00:00,42.74,42.77,42.72,42.74,157200.0,36.1716,36.197,36.1547,36.1716,157200.0
2014-04-01 15:30:00,42.74,42.79,42.71,42.76,623800.0,36.1716,36.2139,36.1462,36.1885,623800.0
2014-04-02 09:30:00,42.71,43.08,42.71,43.02,535400.0,36.1462,36.4594,36.1462,36.4086,535400.0
2014-04-02 10:00:00,43.03,43.27,43.0,43.19,970800.0,36.417,36.6202,36.3917,36.5525,970800.0
2014-04-02 10:30:00,43.2,43.28,43.19,43.26,880200.0,36.5609,36.6286,36.5525,36.6117,880200.0
2014-04-02 11:00:00,43.26,43.29,43.17,43.22,200800.0,36.6117,36.6371,36.5355,36.5778,200800.0
2014-04-02 11:30:00,43.22,43.29,43.19,43.28,240800.0,36.5778,36.6371,36.5525,36.6286,240800.0
2014-04-02 12:00:00,43.28,43.31,43.24,43.27,272600.0,36.6286,36.654,36.5948,36.6202,272600.0
2014-04-02 12:30:00,43.27,43.3,43.23,43.23,266000.0,36.6202,36.6455,36.5863,36.5863,266000.0
2014-04-02 13:00:00,43.23,43.26,43.21,43.25,252400.0,36.5863,36.6117,36.5694,36.6032,252400.0
2014-04-02 13:30:00,43.25,43.25,43.17,43.21,236800.0,36.6032,36.6032,36.5355,36.5694,236800.0
2014-04-02 14:00:00,43.21,43.26,43.18,43.23,339200.0,36.5694,36.6117,36.544,36.5863,339200.0
2014-04-02 14:30:00,43.23,43.31,43.22,43.31,313800.0,36.5863,36.654,36.5778,36.654,313800.0
2014-04-02 15:00:00,43.31,43.39,43.31,43.39,553200.0,36.654,36.7217,36.654,36.7217,553200.0
2014-04-02 15:30:00,43.4,43.43,43.35,43.38,1319800.0,36.7302,36.7556,36.6879,36.7133,1319800.0
2014-04-03 09:30:00,43.37,43.56,43.34,43.56,398600.0,36.7048,36.8656,36.6794,36.8656,398600.0
2014-04-03 10:00:00,43.56,43.59,43.47,43.48,586000.0,36.8656,36.891,36.7894,36.7979,586000.0
2014-04-03 10:30:00,43.48,43.52,43.32,43.33,2084400.0,36.7979,36.8317,36.6625,36.6709,2084400.0
2014-04-03 11:00:00,43.33,43.35,43.26,43.26,572000.0,36.6709,36.6879,36.6117,36.6117,572000.0
2014-04-03 11:30:00,43.25,43.3,43.23,43.23,322600.0,36.6032,36.6455,36.5863,36.5863,322600.0
2014-04-03 12:00:00,43.22,43.27,43.18,43.2,107600.0,36.5778,36.6202,36.544,36.5609,107600.0
2014-04-03 12:30:00,43.18,43.18,43.09,43.11,454800.0,36.544,36.544,36.4678,36.4847,454800.0
2014-04-03 13:00:00,43.1,43.18,43.09,43.17,327600.0,36.4763,36.544,36.4678,36.5355,327600.0
2014-04-03 13:30:00,43.17,43.19,43.11,43.12,150200.0,36.5355,36.5525,36.4847,36.4932,150200.0
2014-04-03 14:00:00,43.12,43.13,43.08,43.08,550600.0,36.4932,36.5017,36.4594,36.4594,550600.0
2014-04-03 14:30:00,43.08,43.09,42.99,43.09,440000.0,36.4594,36.4678,36.3832,36.4678,440000.0
2014-04-03 15:00:00,43.09,43.18,43.08,43.18,556000.0,36.4678,36.544,36.4594,36.544,556000.0
2014-04-03 15:30:00,43.18,43.27,43.16,43.25,2343400.0,36.544,36.6202,36.5271,36.6032,2343400.0
2014-04-04 09:30:00,43.35,43.56,43.15,43.24,274600.0,36.6879,36.8656,36.5186,36.5948,274600.0
2014-04-04 10:00:00,43.23,43.38,43.21,43.32,128800.0,36.5863,36.7133,36.5694,36.6625,128800.0
2014-04-04 10:30:00,43.33,43.43,43.28,43.29,473400.0,36.6709,36.7556,36.6286,36.6371,473400.0
2014-04-04 11:00:00,43.29,43.29,42.94,42.95,420800.0,36.6371,36.6371,36.3409,36.3493,420800.0
2014-04-04 11:30:00,42.96,43.04,42.68,42.77,450200.0,36.3578,36.4255,36.1208,36.197,450200.0
2014-04-04 12:00:00,42.76,42.76,42.49,42.67,569000.0,36.1885,36.1885,35.96,36.1124,569000.0
2014-04-04 12:30:00,42.68,42.73,42.47,42.51,378800.0,36.1208,36.1631,35.9431,35.977,378800.0
2014-04-04 13:00:00,42.5,42.65,42.43,42.52,228600.0,35.9685,36.0954,35.9093,35.9854,228600.0
2014-04-04 13:30:00,42.52,42.58,42.48,42.52,186400.0,35.9854,36.0362,35.9516,35.9854,186400.0
2014-04-04 14:00:00,42.52,42.55,42.38,42.42,294000.0,35.9854,36.0108,35.8669,35.9008,294000.0
2014-04-04 14:30:00,42.41,42.46,42.34,42.45,298800.0,35.8923,35.9346,35.8331,35.9262,298800.0
2014-04-04 15:00:00,42.45,42.58,42.38,42.55,290600.0,35.9262,36.0362,35.8669,36.0108,290600.0
2014-04-04 15:30:00,42.54,42.55,42.43,42.45,920400.0,36.0023,36.0108,35.9093,35.9262,920400.0
2014-04-07 09:30:00,42.41,42.48,41.86,41.93,915400.0,35.8923,35.9516,35.4269,35.4861,915400.0
2014-04-07 10:00:00,41.92,41.99,41.77,41.87,617200.0,35.4776,35.5369,35.3507,35.4353,617200.0
2014-04-07 10:30:00,41.87,41.92,41.69,41.72,629200.0,35.4353,35.4776,35.283,35.3084,629200.0
2014-04-07 11:00:00,41.72,41.79,41.56,41.58,581800.0,35.3084,35.3676,35.173,35.1899,581800.0
2014-04-07 11:30:00,41.57,41.68,41.53,41.53,271600.0,35.1814,35.2745,35.1476,35.1476,271600.0
2014-04-07 12:00:00,41.52,41.57,41.37,41.46,273000.0,35.1391,35.1814,35.0122,35.0883,273000.0
2014-04-07 12:30:00,41.45,41.62,41.42,41.57,264200.0,35.0799,35.2237,35.0545,35.1814,264200.0
2014-04-07 13:00:00,41.57,41.58,41.42,41.47,332600.0,35.1814,35.1899,35.0545,35.0968,332600.0
2014-04-07 13:30:00,41.47,41.5,41.35,41.37,249400.0,35.0968,35.1222,34.9952,35.0122,249400.0
2014-04-07 14:00:00,41.37,41.42,41.27,41.32,341600.0,35.0122,35.0545,34.9275,34.9698,341600.0
2014-04-07 14:30:00,41.32,41.58,41.26,41.54,488800.0,34.9698,35.1899,34.9191,35.156,488800.0
2014-04-07 15:00:00,41.54,41.7,41.49,41.7,453800.0,35.156,35.2914,35.1137,35.2914,453800.0
2014-04-07 15:30:00,41.7,41.7,41.49,41.51,700400.0,35.2914,35.2914,35.1137,35.1306,700400.0
2014-04-08 09:30:00,41.68,41.79,41.38,41.72,589400.0,35.2745,35.3676,35.0206,35.3084,589400.0
2014-04-08 10:00:00,41.71,41.84,41.49,41.51,324400.0,35.2999,35.4099,35.1137,35.1306,324400.0
2014-04-08 10:30:00,41.52,41.73,41.52,41.68,297800.0,35.1391,35.3168,35.1391,35.2745,297800.0
2014-04-08 11:00:00,41.68,41.91,41.68,41.85,156600.0,35.2745,35.4692,35.2745,35.4184,156600.0
2014-04-08 11:30:00,41.86,41.9,41.75,41.87,154400.0,35.4269,35.4607,35.3338,35.4353,154400.0
2014-04-08 12:00:00,41.86,41.97,41.81,41.97,186000.0,35.4269,35.5199,35.3845,35.5199,186000.0
2014-04-08 12:30:00,41.98,41.98,41.81,41.81,129200.0,35.5284,35.5284,35.3845,35.3845,129200.0
2014-04-08 13:00:00,41.82,42.02,41.79,41.99,125600.0,35.393,35.5623,35.3676,35.5369,125600.0
2014-04-08 13:30:00,42.0,42.0,41.87,41.94,67400.0,35.5453,35.5453,35.4353,35.4946,67400.0
2014-04-08 14:00:00,41.94,41.95,41.81,41.81,202400.0,35.4946,35.503,35.3845,35.3845,202400.0
2014-04-08 14:30:00,41.83,41.92,41.73,41.88,1000600.0,35.4015,35.4776,35.3168,35.4438,1000600.0
2014-04-08 15:00:00,41.87,41.95,41.81,41.95,207200.0,35.4353,35.503,35.3845,35.503,207200.0
2014-04-08 15:30:00,41.95,41.97,41.9,41.93,497800.0,35.503,35.5199,35.4607,35.4861,497800.0
2014-04-09 09:30:00,42.1,42.1,41.79,41.86,447000.0,35.63,35.63,35.3676,35.4269,447000.0
2014-04-09 10:00:00,41.84,41.95,41.75,41.88,148200.0,35.4099,35.503,35.3338,35.4438,148200.0
2014-04-09 10:30:00,41.88,41.95,41.78,41.83,100600.0,35.4438,35.503,35.3591,35.4015,100600.0
2014-04-09 11:00:00,41.83,41.97,41.78,41.88,150000.0,35.4015,35.5199,35.3591,35.4438,150000.0
2014-04-09 11:30:00,41.88,42.1,41.85,42.04,552600.0,35.4438,35.63,35.4184,35.5792,552600.0
2014-04-09 12:00:00,42.04,42.07,41.97,42.06,65800.0,35.5792,35.6046,35.5199,35.5961,65800.0
2014-04-09 12:30:00,42.06,42.09,42.02,42.03,58600.0,35.5961,35.6215,35.5623,35.5707,58600.0
2014-04-09 13:00:00,42.03,42.09,42.02,42.02,182800.0,35.5707,35.6215,35.5623,35.5623,182800.0
2014-04-09 13:30:00,42.01,42.04,41.99,42.02,114600.0,35.5538,35.5792,35.5369,35.5623,114600.0
2014-04-09 14:00:00,42.0,42.29,42.0,42.24,455400.0,35.5453,35.7908,35.5453,35.7485,455400.0
2014-04-09 14:30:00,42.24,42.27,42.19,42.2,325400.0,35.7485,35.7738,35.7061,35.7146,325400.0
2014-04-09 15:00:00,42.2,42.27,42.18,42.22,307800.0,35.7146,35.7738,35.6977,35.7315,307800.0
2014-04-09 15:30:00,42.22,42.31,42.21,42.3,638400.0,35.7315,35.8077,35.7231,35.7992,638400.0
2014-04-10 09:30:00,42.21,42.37,42.1,42.16,733200.0,35.7231,35.8585,35.63,35.6807,733200.0
2014-04-10 10:00:00,42.17,42.22,42.06,42.13,344200.0,35.6892,35.7315,35.5961,35.6554,344200.0
2014-04-10 10:30:00,42.15,42.17,41.8,41.8,353800.0,35.6723,35.6892,35.3761,35.3761,353800.0
2014-04-10 11:00:00,41.79,41.83,41.63,41.63,517000.0,35.3676,35.4015,35.2322,35.2322,517000.0
2014-04-10 11:30:00,41.65,41.74,41.6,41.6,257200.0,35.2491,35.3253,35.2068,35.2068,257200.0
2014-04-10 12:00:00,41.6,41.66,41.46,41.55,355400.0,35.2068,35.2576,35.0883,35.1645,355400.0
2014-04-10 12:30:00,41.54,41.58,41.42,41.43,207200.0,35.156,35.1899,35.0545,35.0629,207200.0
2014-04-10 13:00:00,41.43,41.5,41.28,41.36,187200.0,35.0629,35.1222,34.936,35.0037,187200.0
2014-04-10 13:30:00,41.36,41.46,41.35,41.45,218600.0,35.0037,35.0883,34.9952,35.0799,218600.0
2014-04-10 14:00:00,41.44,41.47,41.38,41.4,225200.0,35.0714,35.0968,35.0206,35.0375,225200.0
2014-04-10 14:30:00,41.39,41.4,41.26,41.3,357200.0,35.0291,35.0375,34.9191,34.9529,357200.0
2014-04-10 15:00:00,41.3,41.3,41.12,41.15,917600.0,34.9529,34.9529,34.8006,34.826,917600.0
2014-04-10 15:30:00,41.15,41.33,41.12,41.16,1567000.0,34.826,34.9783,34.8006,34.8344,1567000.0
2014-04-11 09:30:00,40.72,40.85,40.42,40.67,2047000.0,34.462,34.5721,34.2082,34.4197,2047000.0
2014-04-11 10:00:00,40.66,40.69,40.42,40.59,1396400.0,34.4113,34.4367,34.2082,34.352,1396400.0
2014-04-11 10:30:00,40.58,41.09,40.52,41.04,775000.0,34.3436,34.7752,34.2928,34.7329,775000.0
2014-04-11 11:00:00,41.04,41.04,40.79,40.88,450800.0,34.7329,34.7329,34.5213,34.5975,450800.0
2014-04-11 11:30:00,40.88,40.91,40.73,40.78,324800.0,34.5975,34.6229,34.4705,34.5128,324800.0
2014-04-11 12:00:00,40.77,40.81,40.61,40.7,243400.0,34.5044,34.5382,34.369,34.4451,243400.0
2014-04-11 12:30:00,40.68,40.74,40.62,40.69,133800.0,34.4282,34.479,34.3774,34.4367,133800.0
2014-04-11 13:00:00,40.68,40.69,40.56,40.57,242000.0,34.4282,34.4367,34.3266,34.3351,242000.0
2014-04-11 13:30:00,40.56,40.63,40.51,40.51,199800.0,34.3266,34.3859,34.2843,34.2843,199800.0
2014-04-11 14:00:00,40.5,40.57,40.5,40.52,291400.0,34.2759,34.3351,34.2759,34.2928,291400.0
2014-04-11 14:30:00,40.52,40.55,40.38,40.54,685200.0,34.2928,34.3182,34.1743,34.3097,685200.0
2014-04-11 15:00:00,40.52,40.7,40.43,40.63,464800.0,34.2928,34.4451,34.2166,34.3859,464800.0
2014-04-11 15:30:00,40.63,40.64,40.52,40.55,1071200.0,34.3859,34.3943,34.2928,34.3182,1071200.0
2014-04-14 09:30:00,40.81,41.08,40.45,40.8,627800.0,34.5382,34.7667,34.2335,34.5298,627800.0
2014-04-14 10:00:00,40.8,40.96,40.74,40.79,269000.0,34.5298,34.6652,34.479,34.5213,269000.0
2014-04-14 10:30:00,40.79,41.11,40.77,41.05,527200.0,34.5213,34.7921,34.5044,34.7413,527200.0
2014-04-14 11:00:00,41.07,41.09,40.89,40.89,351200.0,34.7583,34.7752,34.6059,34.6059,351200.0
2014-04-14 11:30:00,40.91,41.01,40.88,40.88,62200.0,34.6229,34.7075,34.5975,34.5975,62200.0
2014-04-14 12:00:00,40.85,40.89,40.8,40.84,178000.0,34.5721,34.6059,34.5298,34.5636,178000.0
2014-04-14 12:30:00,40.85,40.95,40.82,40.85,212200.0,34.5721,34.6567,34.5467,34.5721,212200.0
2014-04-14 13:00:00,40.85,40.87,40.76,40.77,66800.0,34.5721,34.589,34.4959,34.5044,66800.0
2014-04-14 13:30:00,40.76,40.84,40.67,40.68,376800.0,34.4959,34.5636,34.4197,34.4282,376800.0
2014-04-14 14:00:00,40.68,40.74,40.62,40.63,260200.0,34.4282,34.479,34.3774,34.3859,260200.0
2014-04-14 14:30:00,40.62,40.72,40.59,40.59,370800.0,34.3774,34.462,34.352,34.352,370800.0
2014-04-14 15:00:00,40.58,40.59,40.43,40.58,414800.0,34.3436,34.352,34.2166,34.3436,414800.0
2014-04-14 15:30:00,40.58,40.8,40.58,40.77,616800.0,34.3436,34.5298,34.3436,34.5044,616800.0
2014-04-15 09:30:00,40.71,41.12,40.71,41.06,548400.0,34.4536,34.8006,34.4536,34.7498,548400.0
2014-04-15 10:00:00,41.06,41.06,40.59,40.59,381000.0,34.7498,34.7498,34.352,34.352,381000.0
2014-04-15 10:30:00,40.58,40.76,40.47,40.49,672600.0,34.3436,34.4959,34.2505,34.2674,672600.0
2014-04-15 11:00:00,40.5,40.51,40.31,40.46,341600.0,34.2759,34.2843,34.1151,34.242,341600.0
2014-04-15 11:30:00,40.44,40.55,40.27,40.32,144800.0,34.2251,34.3182,34.0812,34.1235,144800.0
2014-04-15 12:00:00,40.31,40.32,40.2,40.29,308200.0,34.1151,34.1235,34.022,34.0981,308200.0
2014-04-15 12:30:00,40.31,40.31,40.13,40.16,344800.0,34.1151,34.1151,33.9627,33.9881,344800.0
2014-04-15 13:00:00,40.13,40.31,40.09,40.28,247800.0,33.9627,34.1151,33.9289,34.0897,247800.0
2014-04-15 13:30:00,40.28,40.5,40.25,40.48,365400.0,34.0897,34.2759,34.0643,34.2589,365400.0
2014-04-15 14:00:00,40.47,40.6,40.38,40.49,577400.0,34.2505,34.3605,34.1743,34.2674,577400.0
2014-04-15 14:30:00,40.5,40.87,40.5,40.74,395600.0,34.2759,34.589,34.2759,34.479,395600.0
2014-04-15 15:00:00,40.74,40.88,40.63,40.84,504600.0,34.479,34.5975,34.3859,34.5636,504600.0
2014-04-15 15:30:00,40.84,40.85,40.69,40.79,418800.0,34.5636,34.5721,34.4367,34.5213,418800.0
2014-04-16 09:30:00,41.12,41.26,40.91,41.02,879200.0,34.8006,34.9191,34.6229,34.7159,879200.0
2014-04-16 10:00:00,41.01,41.22,40.98,41.11,587600.0,34.7075,34.8852,34.6821,34.7921,587600.0
2014-04-16 10:30:00,41.12,41.18,40.97,40.97,377200.0,34.8006,34.8514,34.6736,34.6736,377200.0
2014-04-16 11:00:00,40.96,41.05,40.88,41.05,275200.0,34.6652,34.7413,34.5975,34.7413,275200.0
2014-04-16 11:30:00,41.05,41.07,40.91,40.99,158200.0,34.7413,34.7583,34.6229,34.6906,158200.0
2014-04-16 12:00:00,40.99,41.07,40.99,41.04,211400.0,34.6906,34.7583,34.6906,34.7329,211400.0
2014-04-16 12:30:00,41.04,41.07,40.87,40.87,283200.0,34.7329,34.7583,34.589,34.589,283200.0
2014-04-16 13:00:00,40.85,41.02,40.77,40.93,278400.0,34.5721,34.7159,34.5044,34.6398,278400.0
2014-04-16 13:30:00,40.93,40.94,40.82,40.88,479400.0,34.6398,34.6482,34.5467,34.5975,479400.0
2014-04-16 14:00:00,40.9,40.9,40.77,40.85,288800.0,34.6144,34.6144,34.5044,34.5721,288800.0
2014-04-16 14:30:00,40.85,40.99,40.85,40.97,175800.0,34.5721,34.6906,34.5721,34.6736,175800.0
2014-04-16 15:00:00,40.96,40.98,40.93,40.94,533000.0,34.6652,34.6821,34.6398,34.6482,533000.0
2014-04-16 15:30:00,40.94,41.01,40.91,41.0,1415000.0,34.6482,34.7075,34.6229,34.699,1415000.0
2014-04-17 09:30:00,40.96,41.06,40.77,40.92,504400.0,34.6652,34.7498,34.5044,34.6313,504400.0
2014-04-17 10:00:00,40.9,41.0,40.82,41.0,270600.0,34.6144,34.699,34.5467,34.699,270600.0
2014-04-17 10:30:00,41.0,41.11,40.98,41.03,315200.0,34.699,34.7921,34.6821,34.7244,315200.0
2014-04-17 11:00:00,41.04,41.08,40.94,41.01,340200.0,34.7329,34.7667,34.6482,34.7075,340200.0
2014-04-17 11:30:00,41.02,41.02,40.82,40.92,504200.0,34.7159,34.7159,34.5467,34.6313,504200.0
2014-04-17 12:00:00,40.9,41.0,40.88,40.9,439200.0,34.6144,34.699,34.5975,34.6144,439200.0
2014-04-17 12:30:00,40.9,40.98,40.85,40.96,513600.0,34.6144,34.6821,34.5721,34.6652,513600.0
2014-04-17 13:00:00,40.96,41.04,40.94,40.94,169400.0,34.6652,34.7329,34.6482,34.6482,169400.0
2014-04-17 13:30:00,40.96,41.05,40.96,41.05,109600.0,34.6652,34.7413,34.6652,34.7413,109600.0
2014-04-17 14:00:00,41.03,41.03,40.94,40.98,1179600.0,34.7244,34.7244,34.6482,34.6821,1179600.0
2014-04-17 14:30:00,40.99,41.0,40.92,40.94,397600.0,34.6906,34.699,34.6313,34.6482,397600.0
2014-04-17 15:00:00,40.95,41.06,40.92,41.05,506000.0,34.6567,34.7498,34.6313,34.7413,506000.0
2014-04-17 15:30:00,41.05,41.05,40.95,40.96,1981400.0,34.7413,34.7413,34.6567,34.6652,1981400.0
2014-04-21 09:30:00,41.01,41.19,40.95,41.05,505400.0,34.7075,34.8598,34.6567,34.7413,505400.0
2014-04-21 10:00:00,41.05,41.13,40.95,40.97,212400.0,34.7413,34.809,34.6567,34.6736,212400.0
2014-04-21 10:30:00,40.96,40.97,40.88,40.94,115200.0,34.6652,34.6736,34.5975,34.6482,115200.0
2014-04-21 11:00:00,40.95,41.14,40.94,41.08,344600.0,34.6567,34.8175,34.6482,34.7667,344600.0
2014-04-21 11:30:00,41.07,41.13,41.03,41.1,375400.0,34.7583,34.809,34.7244,34.7837,375400.0
2014-04-21 12:00:00,41.1,41.14,41.01,41.06,333600.0,34.7837,34.8175,34.7075,34.7498,333600.0
2014-04-21 12:30:00,41.05,41.08,40.99,41.06,141400.0,34.7413,34.7667,34.6906,34.7498,141400.0
2014-04-21 13:00:00,41.06,41.09,41.02,41.09,172400.0,34.7498,34.7752,34.7159,34.7752,172400.0
2014-04-21 13:30:00,41.09,41.1,41.07,41.1,78400.0,34.7752,34.7837,34.7583,34.7837,78400.0
2014-04-21 14:00:00,41.1,41.13,41.09,41.13,140200.0,34.7837,34.809,34.7752,34.809,140200.0
2014-04-21 14:30:00,41.13,41.15,41.06,41.09,260000.0,34.809,34.826,34.7498,34.7752,260000.0
2014-04-21 15:00:00,41.09,41.1,41.04,41.05,202400.0,34.7752,34.7837,34.7329,34.7413,202400.0
2014-04-21 15:30:00,41.04,41.09,41.04,41.08,452200.0,34.7329,34.7752,34.7329,34.7667,452200.0
2014-04-22 09:30:00,41.05,41.43,40.85,41.35,396800.0,34.7413,35.0629,34.5721,34.9952,396800.0
2014-04-22 10:00:00,41.35,41.45,41.32,41.42,549200.0,34.9952,35.0799,34.9698,35.0545,549200.0
2014-04-22 10:30:00,41.43,41.5,41.4,41.49,114400.0,35.0629,35.1222,35.0375,35.1137,114400.0
2014-04-22 11:00:00,41.5,41.58,41.49,41.57,216000.0,35.1222,35.1899,35.1137,35.1814,216000.0
2014-04-22 11:30:00,41.57,41.61,41.57,41.58,66800.0,35.1814,35.2153,35.1814,35.1899,66800.0
2014-04-22 12:00:00,41.6,41.73,41.6,41.73,515800.0,35.2068,35.3168,35.2068,35.3168,515800.0
2014-04-22 12:30:00,41.72,41.72,41.65,41.7,142200.0,35.3084,35.3084,35.2491,35.2914,142200.0
2014-04-22 13:00:00,41.7,41.75,41.67,41.73,234000.0,35.2914,35.3338,35.2661,35.3168,234000.0
2014-04-22 13:30:00,41.72,41.77,41.7,41.73,314600.0,35.3084,35.3507,35.2914,35.3168,314600.0
2014-04-22 14:00:00,41.73,41.77,41.7,41.72,90600.0,35.3168,35.3507,35.2914,35.3084,90600.0
2014-04-22 14:30:00,41.73,41.77,41.71,41.71,115800.0,35.3168,35.3507,35.2999,35.2999,115800.0
2014-04-22 15:00:00,41.7,41.71,41.61,41.62,439000.0,35.2914,35.2999,35.2153,35.2237,439000.0
2014-04-22 15:30:00,41.62,41.65,41.59,41.61,661400.0,35.2237,35.2491,35.1983,35.2153,661400.0
2014-04-23 09:30:00,41.55,41.87,41.43,41.77,181600.0,35.1645,35.4353,35.0629,35.3507,181600.0
2014-04-23 10:00:00,41.77,41.82,41.6,41.8,380400.0,35.3507,35.393,35.2068,35.3761,380400.0
2014-04-23 10:30:00,41.79,41.79,41.65,41.66,315400.0,35.3676,35.3676,35.2491,35.2576,315400.0
2014-04-23 11:00:00,41.66,41.69,41.57,41.63,116200.0,35.2576,35.283,35.1814,35.2322,116200.0
2014-04-23 11:30:00,41.64,41.71,41.62,41.7,184400.0,35.2407,35.2999,35.2237,35.2914,184400.0
2014-04-23 12:00:00,41.68,41.7,41.62,41.68,56800.0,35.2745,35.2914,35.2237,35.2745,56800.0
2014-04-23 12:30:00,41.68,41.7,41.66,41.67,116400.0,35.2745,35.2914,35.2576,35.2661,116400.0
2014-04-23 13:00:00,41.67,41.72,41.62,41.7,106000.0,35.2661,35.3084,35.2237,35.2914,106000.0
2014-04-23 13:30:00,41.71,41.71,41.62,41.65,107600.0,35.2999,35.2999,35.2237,35.2491,107600.0
2014-04-23 14:00:00,41.65,41.65,41.57,41.62,78200.0,35.2491,35.2491,35.1814,35.2237,78200.0
2014-04-23 14:30:00,41.62,41.63,41.57,41.6,114800.0,35.2237,35.2322,35.1814,35.2068,114800.0
2014-04-23 15:00:00,41.59,41.63,41.58,41.58,147000.0,35.1983,35.2322,35.1899,35.1899,147000.0
2014-04-23 15:30:00,41.58,41.62,41.56,41.56,457800.0,35.1899,35.2237,35.173,35.173,457800.0
2014-04-24 09:30:00,41.75,41.77,41.37,41.45,449000.0,35.3338,35.3507,35.0122,35.0799,449000.0
2014-04-24 10:00:00,41.45,41.56,41.29,41.53,470200.0,35.0799,35.173,34.9445,35.1476,470200.0
2014-04-24 10:30:00,41.53,41.67,41.52,41.57,436200.0,35.1476,35.2661,35.1391,35.1814,436200.0
2014-04-24 11:00:00,41.57,41.73,41.52,41.71,167200.0,35.1814,35.3168,35.1391,35.2999,167200.0
2014-04-24 11:30:00,41.71,41.83,41.67,41.69,367400.0,35.2999,35.4015,35.2661,35.283,367400.0
2014-04-24 12:00:00,41.69,41.72,41.6,41.63,193600.0,35.283,35.3084,35.2068,35.2322,193600.0
2014-04-24 12:30:00,41.63,41.75,41.63,41.75,70800.0,35.2322,35.3338,35.2322,35.3338,70800.0
2014-04-24 13:00:00,41.75,41.75,41.69,41.69,82400.0,35.3338,35.3338,35.283,35.283,82400.0
2014-04-24 13:30:00,41.68,41.69,41.54,41.54,118000.0,35.2745,35.283,35.156,35.156,118000.0
2014-04-24 14:00:00,41.56,41.63,41.53,41.59,110000.0,35.173,35.2322,35.1476,35.1983,110000.0
2014-04-24 14:30:00,41.59,41.68,41.56,41.63,144800.0,35.1983,35.2745,35.173,35.2322,144800.0
2014-04-24 15:00:00,41.63,41.69,41.63,41.65,140800.0,35.2322,35.283,35.2322,35.2491,140800.0
2014-04-24 15:30:00,41.65,41.68,41.61,41.66,657000.0,35.2491,35.2745,35.2153,35.2576,657000.0
2014-04-25 09:30:00,41.37,41.57,41.19,41.23,352000.0,35.0122,35.1814,34.8598,34.8937,352000.0
2014-04-25 10:00:00,41.21,41.35,41.16,41.26,162200.0,34.8767,34.9952,34.8344,34.9191,162200.0
2014-04-25 10:30:00,41.26,41.26,41.1,41.13,286000.0,34.9191,34.9191,34.7837,34.809,286000.0
2014-04-25 11:00:00,41.13,41.27,41.04,41.24,196600.0,34.809,34.9275,34.7329,34.9021,196600.0
2014-04-25 11:30:00,41.27,41.32,41.19,41.27,93600.0,34.9275,34.9698,34.8598,34.9275,93600.0
2014-04-25 12:00:00,41.27,41.31,41.21,41.3,356800.0,34.9275,34.9614,34.8767,34.9529,356800.0
2014-04-25 12:30:00,41.28,41.28,41.12,41.14,302000.0,34.936,34.936,34.8006,34.8175,302000.0
2014-04-25 13:00:00,41.13,41.15,41.05,41.1,78000.0,34.809,34.826,34.7413,34.7837,78000.0
2014-04-25 13:30:00,41.09,41.18,41.06,41.15,222200.0,34.7752,34.8514,34.7498,34.826,222200.0
2014-04-25 14:00:00,41.14,41.15,41.03,41.07,348400.0,34.8175,34.826,34.7244,34.7583,348400.0
2014-04-25 14:30:00,41.06,41.21,41.02,41.11,134800.0,34.7498,34.8767,34.7159,34.7921,134800.0
2014-04-25 15:00:00,41.11,41.18,41.08,41.17,343600.0,34.7921,34.8514,34.7667,34.8429,343600.0
2014-04-25 15:30:00,41.17,41.19,41.11,41.12,565400.0,34.8429,34.8598,34.7921,34.8006,565400.0
2014-04-28 09:30:00,41.24,41.63,41.24,41.57,374400.0,34.9021,35.2322,34.9021,35.1814,374400.0
2014-04-28 10:00:00,41.58,41.93,41.58,41.74,1925400.0,35.1899,35.4861,35.1899,35.3253,1925400.0
2014-04-28 10:30:00,41.76,41.81,41.54,41.57,383400.0,35.3422,35.3845,35.156,35.1814,383400.0
2014-04-28 11:00:00,41.57,41.66,41.27,41.3,458200.0,35.1814,35.2576,34.9275,34.9529,458200.0
2014-04-28 11:30:00,41.29,41.43,41.17,41.18,320800.0,34.9445,35.0629,34.8429,34.8514,320800.0
2014-04-28 12:00:00,41.19,41.38,41.15,41.31,352200.0,34.8598,35.0206,34.826,34.9614,352200.0
2014-04-28 12:30:00,41.32,41.35,41.24,41.27,103200.0,34.9698,34.9952,34.9021,34.9275,103200.0
2014-04-28 13:00:00,41.26,41.26,40.97,41.07,342800.0,34.9191,34.9191,34.6736,34.7583,342800.0
2014-04-28 13:30:00,41.07,41.19,40.98,41.09,462000.0,34.7583,34.8598,34.6821,34.7752,462000.0
2014-04-28 14:00:00,41.1,41.27,41.02,41.26,297200.0,34.7837,34.9275,34.7159,34.9191,297200.0
2014-04-28 14:30:00,41.28,41.42,41.24,41.34,551800.0,34.936,35.0545,34.9021,34.9868,551800.0
2014-04-28 15:00:00,41.35,41.67,41.34,41.63,705200.0,34.9952,35.2661,34.9868,35.2322,705200.0
2014-04-28 15:30:00,41.63,41.67,41.52,41.52,832400.0,35.2322,35.2661,35.1391,35.1391,832400.0
2014-04-29 09:30:00,41.52,41.67,41.47,41.57,348800.0,35.1391,35.2661,35.0968,35.1814,348800.0
2014-04-29 10:00:00,41.58,41.68,41.49,41.49,1582200.0,35.1899,35.2745,35.1137,35.1137,1582200.0
2014-04-29 10:30:00,41.49,41.73,41.49,41.63,508600.0,35.1137,35.3168,35.1137,35.2322,508600.0
2014-04-29 11:00:00,41.64,41.71,41.55,41.68,62200.0,35.2407,35.2999,35.1645,35.2745,62200.0
2014-04-29 11:30:00,41.7,41.72,41.62,41.67,295200.0,35.2914,35.3084,35.2237,35.2661,295200.0
2014-04-29 12:00:00,41.65,41.72,41.62,41.7,34200.0,35.2491,35.3084,35.2237,35.2914,34200.0
2014-04-29 12:30:00,41.71,41.77,41.69,41.73,32400.0,35.2999,35.3507,35.283,35.3168,32400.0
2014-04-29 13:00:00,41.75,41.77,41.69,41.72,77400.0,35.3338,35.3507,35.283,35.3084,77400.0
2014-04-29 13:30:00,41.72,41.77,41.68,41.77,72600.0,35.3084,35.3507,35.2745,35.3507,72600.0
2014-04-29 14:00:00,41.77,41.79,41.7,41.71,257800.0,35.3507,35.3676,35.2914,35.2999,257800.0
2014-04-29 14:30:00,41.73,41.76,41.69,41.73,91000.0,35.3168,35.3422,35.283,35.3168,91000.0
2014-04-29 15:00:00,41.73,41.83,41.73,41.81,589600.0,35.3168,35.4015,35.3168,35.3845,589600.0
2014-04-29 15:30:00,41.8,41.8,41.66,41.72,627000.0,35.3761,35.3761,35.2576,35.3084,627000.0
2014-04-30 09:30:00,41.65,41.65,41.34,41.41,151400.0,35.2491,35.2491,34.9868,35.046,151400.0
2014-04-30 10:00:00,41.4,41.47,41.3,41.43,788600.0,35.0375,35.0968,34.9529,35.0629,788600.0
2014-04-30 10:30:00,41.43,41.52,41.38,41.46,526600.0,35.0629,35.1391,35.0206,35.0883,526600.0
2014-04-30 11:00:00,41.46,41.49,41.33,41.37,162000.0,35.0883,35.1137,34.9783,35.0122,162000.0
2014-04-30 11:30:00,41.37,41.44,41.35,41.42,171600.0,35.0122,35.0714,34.9952,35.0545,171600.0
2014-04-30 12:00:00,41.42,41.48,41.42,41.47,136600.0,35.0545,35.1053,35.0545,35.0968,136600.0
2014-04-30 12:30:00,41.47,41.54,41.44,41.52,78600.0,35.0968,35.156,35.0714,35.1391,78600.0
2014-04-30 13:00:00,41.52,41.6,41.52,41.59,79400.0,35.1391,35.2068,35.1391,35.1983,79400.0
2014-04-30 13:30:00,41.59,41.62,41.55,41.59,172800.0,35.1983,35.2237,35.1645,35.1983,172800.0
2014-04-30 14:00:00,41.58,41.67,41.45,41.62,228400.0,35.1899,35.2661,35.0799,35.2237,228400.0
2014-04-30 14:30:00,41.63,41.77,41.6,41.72,168800.0,35.2322,35.3507,35.2068,35.3084,168800.0
2014-04-30 15:00:00,41.72,41.73,41.56,41.65,281000.0,35.3084,35.3168,35.173,35.2491,281000.0
2014-04-30 15:30:00,41.66,41.77,41.66,41.77,1171200.0,35.2576,35.3507,35.2576,35.3507,1171200.0
2014-05-01 09:30:00,41.72,41.95,41.63,41.63,540600.0,35.3084,35.503,35.2322,35.2322,540600.0
2014-05-01 10:00:00,41.65,41.83,41.62,41.66,851600.0,35.2491,35.4015,35.2237,35.2576,851600.0
2014-05-01 10:30:00,41.68,41.88,41.65,41.85,359800.0,35.2745,35.4438,35.2491,35.4184,359800.0
2014-05-01 11:00:00,41.85,41.95,41.82,41.95,234600.0,35.4184,35.503,35.393,35.503,234600.0
2014-05-01 11:30:00,41.94,42.09,41.94,41.95,280600.0,35.4946,35.6215,35.4946,35.503,280600.0
2014-05-01 12:00:00,41.95,42.03,41.94,42.01,125200.0,35.503,35.5707,35.4946,35.5538,125200.0
2014-05-01 12:30:00,41.99,42.02,41.8,41.88,391000.0,35.5369,35.5623,35.3761,35.4438,391000.0
2014-05-01 13:00:00,41.88,41.91,41.77,41.79,107600.0,35.4438,35.4692,35.3507,35.3676,107600.0
2014-05-01 13:30:00,41.79,41.83,41.63,41.66,150000.0,35.3676,35.4015,35.2322,35.2576,150000.0
2014-05-01 14:00:00,41.68,41.82,41.68,41.81,222600.0,35.2745,35.393,35.2745,35.3845,222600.0
2014-05-01 14:30:00,41.81,41.81,41.63,41.68,267000.0,35.3845,35.3845,35.2322,35.2745,267000.0
2014-05-01 15:00:00,41.66,41.74,41.63,41.68,202000.0,35.2576,35.3253,35.2322,35.2745,202000.0
2014-05-01 15:30:00,41.68,41.8,41.63,41.8,847800.0,35.2745,35.3761,35.2322,35.3761,847800.0
2014-05-02 09:30:00,41.95,42.31,41.72,42.27,545200.0,35.503,35.8077,35.3084,35.7738,545200.0
2014-05-02 10:00:00,42.27,42.42,42.2,42.37,540200.0,35.7738,35.9008,35.7146,35.8585,540200.0
2014-05-02 10:30:00,42.35,42.42,42.07,42.16,332400.0,35.8415,35.9008,35.6046,35.6807,332400.0
2014-05-02 11:00:00,42.15,42.24,42.09,42.1,277000.0,35.6723,35.7485,35.6215,35.63,277000.0
2014-05-02 11:30:00,42.12,42.28,42.09,42.24,94800.0,35.6469,35.7823,35.6215,35.7485,94800.0
2014-05-02 12:00:00,42.24,42.27,42.19,42.19,234600.0,35.7485,35.7738,35.7061,35.7061,234600.0
2014-05-02 12:30:00,42.18,42.21,42.16,42.17,67400.0,35.6977,35.7231,35.6807,35.6892,67400.0
2014-05-02 13:00:00,42.17,42.2,42.04,42.04,77200.0,35.6892,35.7146,35.5792,35.5792,77200.0
2014-05-02 13:30:00,42.04,42.08,41.98,41.98,199000.0,35.5792,35.613,35.5284,35.5284,199000.0
2014-05-02 14:00:00,41.98,42.01,41.92,41.96,158200.0,35.5284,35.5538,35.4776,35.5115,158200.0
2014-05-02 14:30:00,41.97,42.0,41.94,41.95,66400.0,35.5199,35.5453,35.4946,35.503,66400.0
2014-05-02 15:00:00,41.96,42.07,41.95,41.98,299400.0,35.5115,35.6046,35.503,35.5284,299400.0
2014-05-02 15:30:00,41.98,42.04,41.93,42.01,452600.0,35.5284,35.5792,35.4861,35.5538,452600.0
2014-05-05 09:30:00,41.94,41.94,41.48,41.65,683000.0,35.4946,35.4946,35.1053,35.2491,683000.0
2014-05-05 10:00:00,41.65,41.86,41.65,41.74,530400.0,35.2491,35.4269,35.2491,35.3253,530400.0
2014-05-05 10:30:00,41.74,41.97,41.73,41.85,238400.0,35.3253,35.5199,35.3168,35.4184,238400.0
2014-05-05 11:00:00,41.84,41.88,41.79,41.86,97200.0,35.4099,35.4438,35.3676,35.4269,97200.0
2014-05-05 11:30:00,41.85,41.92,41.83,41.87,214400.0,35.4184,35.4776,35.4015,35.4353,214400.0
2014-05-05 12:00:00,41.88,41.88,41.82,41.87,81200.0,35.4438,35.4438,35.393,35.4353,81200.0
2014-05-05 12:30:00,41.87,41.87,41.78,41.78,125200.0,35.4353,35.4353,35.3591,35.3591,125200.0
2014-05-05 13:00:00,41.79,41.83,41.71,41.74,139400.0,35.3676,35.4015,35.2999,35.3253,139400.0
2014-05-05 13:30:00,41.75,41.8,41.74,41.77,175400.0,35.3338,35.3761,35.3253,35.3507,175400.0
2014-05-05 14:00:00,41.76,41.81,41.75,41.79,110800.0,35.3422,35.3845,35.3338,35.3676,110800.0
2014-05-05 14:30:00,41.79,41.87,41.78,41.84,83000.0,35.3676,35.4353,35.3591,35.4099,83000.0
2014-05-05 15:00:00,41.83,41.83,41.76,41.8,255800.0,35.4015,35.4015,35.3422,35.3761,255800.0
2014-05-05 15:30:00,41.81,41.83,41.74,41.8,446800.0,35.3845,35.4015,35.3253,35.3761,446800.0
2014-05-06 09:30:00,41.71,41.77,41.53,41.59,172600.0,35.2999,35.3507,35.1476,35.1983,172600.0
2014-05-06 10:00:00,41.6,41.63,41.49,41.6,291200.0,35.2068,35.2322,35.1137,35.2068,291200.0
2014-05-06 10:30:00,41.6,41.63,41.4,41.4,347200.0,35.2068,35.2322,35.0375,35.0375,347200.0
2014-05-06 11:00:00,41.38,41.46,41.37,41.41,144000.0,35.0206,35.0883,35.0122,35.046,144000.0
2014-05-06 11:30:00,41.41,41.48,41.39,41.46,41600.0,35.046,35.1053,35.0291,35.0883,41600.0
2014-05-06 12:00:00,41.46,41.46,41.4,41.43,340800.0,35.0883,35.0883,35.0375,35.0629,340800.0
2014-05-06 12:30:00,41.44,41.45,41.37,41.4,353800.0,35.0714,35.0799,35.0122,35.0375,353800.0
2014-05-06 13:00:00,41.4,41.41,41.28,41.31,694000.0,35.0375,35.046,34.936,34.9614,694000.0
2014-05-06 13:30:00,41.3,41.31,41.18,41.2,658000.0,34.9529,34.9614,34.8514,34.8683,658000.0
2014-05-06 14:00:00,41.2,41.22,41.1,41.17,594000.0,34.8683,34.8852,34.7837,34.8429,594000.0
2014-05-06 14:30:00,41.17,41.22,41.12,41.13,626800.0,34.8429,34.8852,34.8006,34.809,626800.0
2014-05-06 15:00:00,41.12,41.19,41.09,41.16,650600.0,34.8006,34.8598,34.7752,34.8344,650600.0
2014-05-06 15:30:00,41.16,41.19,41.08,41.09,988000.0,34.8344,34.8598,34.7667,34.7752,988000.0
2014-05-07 09:30:00,40.99,41.03,40.62,40.63,474200.0,34.6906,34.7244,34.3774,34.3859,474200.0
2014-05-07 10:00:00,40.63,40.76,40.32,40.48,505400.0,34.3859,34.4959,34.1235,34.2589,505400.0
2014-05-07 10:30:00,40.47,40.68,40.43,40.57,555800.0,34.2505,34.4282,34.2166,34.3351,555800.0
2014-05-07 11:00:00,40.56,40.57,40.38,40.43,508800.0,34.3266,34.3351,34.1743,34.2166,508800.0
2014-05-07 11:30:00,40.42,40.66,40.42,40.6,529400.0,34.2082,34.4113,34.2082,34.3605,529400.0
2014-05-07 12:00:00,40.6,40.65,40.51,40.58,204800.0,34.3605,34.4028,34.2843,34.3436,204800.0
2014-05-07 12:30:00,40.58,40.6,40.45,40.45,237000.0,34.3436,34.3605,34.2335,34.2335,237000.0
2014-05-07 13:00:00,40.45,40.5,40.39,40.44,613400.0,34.2335,34.2759,34.1828,34.2251,613400.0
2014-05-07 13:30:00,40.45,40.51,40.39,40.39,141600.0,34.2335,34.2843,34.1828,34.1828,141600.0
2014-05-07 14:00:00,40.39,40.54,40.38,40.54,177400.0,34.1828,34.3097,34.1743,34.3097,177400.0
2014-05-07 14:30:00,40.54,40.6,40.53,40.59,83400.0,34.3097,34.3605,34.3012,34.352,83400.0
2014-05-07 15:00:00,40.6,40.6,40.49,40.52,234000.0,34.3605,34.3605,34.2674,34.2928,234000.0
2014-05-07 15:30:00,40.53,40.7,40.52,40.68,673800.0,34.3012,34.4451,34.2928,34.4282,673800.0
2014-05-08 09:30:00,40.74,41.45,40.73,41.44,1956200.0,34.479,35.0799,34.4705,35.0714,1956200.0
2014-05-08 10:00:00,41.45,41.67,41.44,41.48,1023000.0,35.0799,35.2661,35.0714,35.1053,1023000.0
2014-05-08 10:30:00,41.48,41.48,41.35,41.39,340600.0,35.1053,35.1053,34.9952,35.0291,340600.0
2014-05-08 11:00:00,41.4,41.58,41.37,41.56,1006600.0,35.0375,35.1899,35.0122,35.173,1006600.0
2014-05-08 11:30:00,41.56,41.68,41.56,41.67,509000.0,35.173,35.2745,35.173,35.2661,509000.0
2014-05-08 12:00:00,41.67,41.68,41.55,41.55,99400.0,35.2661,35.2745,35.1645,35.1645,99400.0
2014-05-08 12:30:00,41.57,41.59,41.37,41.42,206800.0,35.1814,35.1983,35.0122,35.0545,206800.0
2014-05-08 13:00:00,41.42,41.48,41.27,41.33,185800.0,35.0545,35.1053,34.9275,34.9783,185800.0
2014-05-08 13:30:00,41.32,41.4,41.22,41.22,322000.0,34.9698,35.0375,34.8852,34.8852,322000.0
2014-05-08 14:00:00,41.23,41.23,41.04,41.15,311200.0,34.8937,34.8937,34.7329,34.826,311200.0
2014-05-08 14:30:00,41.13,41.16,40.87,40.9,487400.0,34.809,34.8344,34.589,34.6144,487400.0
2014-05-08 15:00:00,40.9,40.99,40.74,40.96,609800.0,34.6144,34.6906,34.479,34.6652,609800.0
2014-05-08 15:30:00,40.95,40.98,40.88,40.91,714000.0,34.6567,34.6821,34.5975,34.6229,714000.0
2014-05-09 09:30:00,41.11,41.24,40.88,41.09,542400.0,34.7921,34.9021,34.5975,34.7752,542400.0
2014-05-09 10:00:00,41.08,41.4,41.08,41.33,845600.0,34.7667,35.0375,34.7667,34.9783,845600.0
2014-05-09 10:30:00,41.32,41.32,41.17,41.22,651000.0,34.9698,34.9698,34.8429,34.8852,651000.0
2014-05-09 11:00:00,41.22,41.25,41.13,41.24,433000.0,34.8852,34.9106,34.809,34.9021,433000.0
2014-05-09 11:30:00,41.24,41.33,41.22,41.27,405200.0,34.9021,34.9783,34.8852,34.9275,405200.0
2014-05-09 12:00:00,41.26,41.33,41.21,41.27,55200.0,34.9191,34.9783,34.8767,34.9275,55200.0
2014-05-09 12:30:00,41.27,41.45,41.26,41.41,330400.0,34.9275,35.0799,34.9191,35.046,330400.0
2014-05-09 13:00:00,41.42,41.46,41.38,41.46,109200.0,35.0545,35.0883,35.0206,35.0883,109200.0
2014-05-09 13:30:00,41.49,41.49,41.4,41.49,433200.0,35.1137,35.1137,35.0375,35.1137,433200.0
2014-05-09 14:00:00,41.49,41.54,41.39,41.42,238800.0,35.1137,35.156,35.0291,35.0545,238800.0
2014-05-09 14:30:00,41.41,41.56,41.41,41.53,315600.0,35.046,35.173,35.046,35.1476,315600.0
2014-05-09 15:00:00,41.55,41.6,41.49,41.52,137800.0,35.1645,35.2068,35.1137,35.1391,137800.0
2014-05-09 15:30:00,41.52,41.63,41.52,41.62,524800.0,35.1391,35.2322,35.1391,35.2237,524800.0
2014-05-12 09:30:00,41.74,42.31,41.58,42.31,1173800.0,35.3253,35.8077,35.1899,35.8077,1173800.0
2014-05-12 10:00:00,42.31,42.45,42.29,42.35,838800.0,35.8077,35.9262,35.7908,35.8415,838800.0
2014-05-12 10:30:00,42.35,42.46,42.35,42.4,275200.0,35.8415,35.9346,35.8415,35.8839,275200.0
2014-05-12 11:00:00,42.4,42.45,42.38,42.41,184800.0,35.8839,35.9262,35.8669,35.8923,184800.0
2014-05-12 11:30:00,42.42,42.48,42.31,42.31,214400.0,35.9008,35.9516,35.8077,35.8077,214400.0
2014-05-12 12:00:00,42.31,42.44,42.31,42.38,152400.0,35.8077,35.9177,35.8077,35.8669,152400.0
2014-05-12 12:30:00,42.38,42.4,42.34,42.38,93400.0,35.8669,35.8839,35.8331,35.8669,93400.0
2014-05-12 13:00:00,42.37,42.44,42.36,42.44,85800.0,35.8585,35.9177,35.85,35.9177,85800.0
2014-05-12 13:30:00,42.42,42.47,42.41,42.43,165400.0,35.9008,35.9431,35.8923,35.9093,165400.0
2014-05-12 14:00:00,42.43,42.47,42.39,42.41,150400.0,35.9093,35.9431,35.8754,35.8923,150400.0
2014-05-12 14:30:00,42.4,42.48,42.4,42.48,174000.0,35.8839,35.9516,35.8839,35.9516,174000.0
2014-05-12 15:00:00,42.49,42.49,42.45,42.46,237600.0,35.96,35.96,35.9262,35.9346,237600.0
2014-05-12 15:30:00,42.46,42.49,42.43,42.44,760000.0,35.9346,35.96,35.9093,35.9177,760000.0
2014-05-13 09:30:00,42.44,42.62,42.33,42.5,920400.0,35.9177,36.0701,35.8246,35.9685,920400.0
2014-05-13 10:00:00,42.52,42.58,42.38,42.46,246000.0,35.9854,36.0362,35.8669,35.9346,246000.0
2014-05-13 10:30:00,42.47,42.56,42.43,42.43,104400.0,35.9431,36.0193,35.9093,35.9093,104400.0
2014-05-13 11:00:00,42.43,42.44,42.3,42.34,109600.0,35.9093,35.9177,35.7992,35.8331,109600.0
2014-05-13 11:30:00,42.34,42.35,42.19,42.3,162200.0,35.8331,35.8415,35.7061,35.7992,162200.0
2014-05-13 12:00:00,42.3,42.32,42.24,42.27,191200.0,35.7992,35.8162,35.7485,35.7738,191200.0
2014-05-13 12:30:00,42.27,42.38,42.24,42.33,137000.0,35.7738,35.8669,35.7485,35.8246,137000.0
2014-05-13 13:00:00,42.33,42.34,42.29,42.3,38000.0,35.8246,35.8331,35.7908,35.7992,38000.0
2014-05-13 13:30:00,42.31,42.31,42.19,42.26,110400.0,35.8077,35.8077,35.7061,35.7654,110400.0
2014-05-13 14:00:00,42.27,42.31,42.26,42.28,90000.0,35.7738,35.8077,35.7654,35.7823,90000.0
2014-05-13 14:30:00,42.28,42.37,42.28,42.33,110000.0,35.7823,35.8585,35.7823,35.8246,110000.0
2014-05-13 15:00:00,42.32,42.35,42.26,42.3,264600.0,35.8162,35.8415,35.7654,35.7992,264600.0
2014-05-13 15:30:00,42.3,42.32,42.25,42.27,319000.0,35.7992,35.8162,35.7569,35.7738,319000.0
2014-05-14 09:30:00,42.22,42.29,42.04,42.15,1269800.0,35.7315,35.7908,35.5792,35.6723,1269800.0
2014-05-14 10:00:00,42.16,42.22,41.88,41.99,369800.0,35.6807,35.7315,35.4438,35.5369,369800.0
2014-05-14 10:30:00,41.99,42.14,41.93,42.02,439000.0,35.5369,35.6638,35.4861,35.5623,439000.0
2014-05-14 11:00:00,42.02,42.06,41.96,41.96,198600.0,35.5623,35.5961,35.5115,35.5115,198600.0
2014-05-14 11:30:00,41.96,41.99,41.88,41.88,200400.0,35.5115,35.5369,35.4438,35.4438,200400.0
2014-05-14 12:00:00,41.88,41.97,41.88,41.91,64600.0,35.4438,35.5199,35.4438,35.4692,64600.0
2014-05-14 12:30:00,41.9,41.96,41.88,41.92,101800.0,35.4607,35.5115,35.4438,35.4776,101800.0
2014-05-14 13:00:00,41.92,41.99,41.92,41.92,70600.0,35.4776,35.5369,35.4776,35.4776,70600.0
2014-05-14 13:30:00,41.92,41.93,41.88,41.91,81800.0,35.4776,35.4861,35.4438,35.4692,81800.0
2014-05-14 14:00:00,41.91,41.92,41.87,41.9,57600.0,35.4692,35.4776,35.4353,35.4607,57600.0
2014-05-14 14:30:00,41.91,41.92,41.76,41.77,148200.0,35.4692,35.4776,35.3422,35.3507,148200.0
2014-05-14 15:00:00,41.77,41.81,41.73,41.76,122800.0,35.3507,35.3845,35.3168,35.3422,122800.0
2014-05-14 15:30:00,41.76,41.76,41.63,41.68,597800.0,35.3422,35.3422,35.2322,35.2745,597800.0
2014-05-15 09:30:00,41.5,41.53,40.93,41.02,1555000.0,35.1222,35.1476,34.6398,34.7159,1555000.0
2014-05-15 10:00:00,41.04,41.11,40.88,41.02,672000.0,34.7329,34.7921,34.5975,34.7159,672000.0
2014-05-15 10:30:00,41.01,41.13,40.94,41.09,366600.0,34.7075,34.809,34.6482,34.7752,366600.0
2014-05-15 11:00:00,41.1,41.1,40.86,40.93,228600.0,34.7837,34.7837,34.5805,34.6398,228600.0
2014-05-15 11:30:00,40.91,41.01,40.79,40.82,389600.0,34.6229,34.7075,34.5213,34.5467,389600.0
2014-05-15 12:00:00,40.82,40.9,40.8,40.85,171600.0,34.5467,34.6144,34.5298,34.5721,171600.0
2014-05-15 12:30:00,40.85,41.02,40.84,41.02,132800.0,34.5721,34.7159,34.5636,34.7159,132800.0
2014-05-15 13:00:00,41.02,41.05,40.93,40.96,133000.0,34.7159,34.7413,34.6398,34.6652,133000.0
2014-05-15 13:30:00,40.97,41.05,40.92,41.05,148200.0,34.6736,34.7413,34.6313,34.7413,148200.0
2014-05-15 14:00:00,41.05,41.19,41.01,41.08,255000.0,34.7413,34.8598,34.7075,34.7667,255000.0
2014-05-15 14:30:00,41.08,41.22,41.08,41.16,131800.0,34.7667,34.8852,34.7667,34.8344,131800.0
2014-05-15 15:00:00,41.17,41.22,41.09,41.13,319000.0,34.8429,34.8852,34.7752,34.809,319000.0
2014-05-15 15:30:00,41.13,41.23,41.12,41.2,671800.0,34.809,34.8937,34.8006,34.8683,671800.0
2014-05-16 09:30:00,41.43,41.55,41.25,41.43,459400.0,35.0629,35.1645,34.9106,35.0629,459400.0
2014-05-16 10:00:00,41.43,41.48,41.28,41.3,272200.0,35.0629,35.1053,34.936,34.9529,272200.0
2014-05-16 10:30:00,41.3,41.54,41.3,41.49,221800.0,34.9529,35.156,34.9529,35.1137,221800.0
2014-05-16 11:00:00,41.49,41.6,41.47,41.55,339200.0,35.1137,35.2068,35.0968,35.1645,339200.0
2014-05-16 11:30:00,41.56,41.6,41.5,41.57,237000.0,35.173,35.2068,35.1222,35.1814,237000.0
2014-05-16 12:00:00,41.57,41.6,41.47,41.51,396000.0,35.1814,35.2068,35.0968,35.1306,396000.0
2014-05-16 12:30:00,41.49,41.55,41.46,41.49,98000.0,35.1137,35.1645,35.0883,35.1137,98000.0
2014-05-16 13:00:00,41.49,41.53,41.43,41.51,21400.0,35.1137,35.1476,35.0629,35.1306,21400.0
2014-05-16 13:30:00,41.52,41.58,41.51,41.55,43400.0,35.1391,35.1899,35.1306,35.1645,43400.0
2014-05-16 14:00:00,41.54,41.59,41.51,41.57,163600.0,35.156,35.1983,35.1306,35.1814,163600.0
2014-05-16 14:30:00,41.58,41.7,41.56,41.69,286400.0,35.1899,35.2914,35.173,35.283,286400.0
2014-05-16 15:00:00,41.69,41.79,41.68,41.72,426600.0,35.283,35.3676,35.2745,35.3084,426600.0
2014-05-16 15:30:00,41.72,41.79,41.72,41.79,696000.0,35.3084,35.3676,35.3084,35.3676,696000.0
2014-05-19 09:30:00,41.69,41.85,41.62,41.76,155200.0,35.283,35.4184,35.2237,35.3422,155200.0
2014-05-19 10:00:00,41.77,41.85,41.67,41.8,104800.0,35.3507,35.4184,35.2661,35.3761,104800.0
2014-05-19 10:30:00,41.81,41.9,41.76,41.9,53200.0,35.3845,35.4607,35.3422,35.4607,53200.0
2014-05-19 11:00:00,41.89,41.97,41.87,41.9,252600.0,35.4522,35.5199,35.4353,35.4607,252600.0
2014-05-19 11:30:00,41.9,41.93,41.88,41.88,73800.0,35.4607,35.4861,35.4438,35.4438,73800.0
2014-05-19 12:00:00,41.89,41.96,41.88,41.96,115200.0,35.4522,35.5115,35.4438,35.5115,115200.0
2014-05-19 12:30:00,41.94,41.94,41.79,41.81,48200.0,35.4946,35.4946,35.3676,35.3845,48200.0
2014-05-19 13:00:00,41.81,41.88,41.81,41.83,40000.0,35.3845,35.4438,35.3845,35.4015,40000.0
2014-05-19 13:30:00,41.84,41.92,41.8,41.91,31800.0,35.4099,35.4776,35.3761,35.4692,31800.0
2014-05-19 14:00:00,41.93,41.95,41.89,41.92,41400.0,35.4861,35.503,35.4522,35.4776,41400.0
2014-05-19 14:30:00,41.91,41.94,41.87,41.88,51600.0,35.4692,35.4946,35.4353,35.4438,51600.0
2014-05-19 15:00:00,41.89,41.94,41.89,41.93,196000.0,35.4522,35.4946,35.4522,35.4861,196000.0
2014-05-19 15:30:00,41.93,41.98,41.93,41.95,245200.0,35.4861,35.5284,35.4861,35.503,245200.0
2014-05-20 09:30:00,41.59,41.61,41.01,41.05,1273400.0,35.1983,35.2153,34.7075,34.7413,1273400.0
2014-05-20 10:00:00,41.06,41.27,41.0,41.06,467800.0,34.7498,34.9275,34.699,34.7498,467800.0
2014-05-20 10:30:00,41.08,41.2,41.06,41.17,391800.0,34.7667,34.8683,34.7498,34.8429,391800.0
2014-05-20 11:00:00,41.17,41.2,41.02,41.03,264200.0,34.8429,34.8683,34.7159,34.7244,264200.0
2014-05-20 11:30:00,41.02,41.15,41.01,41.07,294200.0,34.7159,34.826,34.7075,34.7583,294200.0
2014-05-20 12:00:00,41.08,41.08,40.86,40.94,458000.0,34.7667,34.7667,34.5805,34.6482,458000.0
2014-05-20 12:30:00,40.94,40.97,40.88,40.95,136800.0,34.6482,34.6736,34.5975,34.6567,136800.0
2014-05-20 13:00:00,40.94,40.94,40.8,40.92,268400.0,34.6482,34.6482,34.5298,34.6313,268400.0
2014-05-20 13:30:00,40.93,40.96,40.79,40.83,450600.0,34.6398,34.6652,34.5213,34.5551,450600.0
2014-05-20 14:00:00,40.84,40.93,40.84,40.9,181000.0,34.5636,34.6398,34.5636,34.6144,181000.0
2014-05-20 14:30:00,40.9,40.92,40.85,40.91,184000.0,34.6144,34.6313,34.5721,34.6229,184000.0
2014-05-20 15:00:00,40.9,40.97,40.9,40.95,145400.0,34.6144,34.6736,34.6144,34.6567,145400.0
2014-05-20 15:30:00,40.95,41.04,40.9,40.92,626000.0,34.6567,34.7329,34.6144,34.6313,626000.0
2014-05-21 09:30:00,41.04,41.3,41.02,41.23,425400.0,34.7329,34.9529,34.7159,34.8937,425400.0
2014-05-21 10:00:00,41.22,41.26,41.15,41.2,180800.0,34.8852,34.9191,34.826,34.8683,180800.0
2014-05-21 10:30:00,41.2,41.25,41.02,41.02,764600.0,34.8683,34.9106,34.7159,34.7159,764600.0
2014-05-21 11:00:00,41.01,41.04,40.81,40.83,753000.0,34.7075,34.7329,34.5382,34.5551,753000.0
2014-05-21 11:30:00,40.83,40.9,40.63,40.77,719200.0,34.5551,34.6144,34.3859,34.5044,719200.0
2014-05-21 12:00:00,40.76,40.84,40.71,40.84,372000.0,34.4959,34.5636,34.4536,34.5636,372000.0
2014-05-21 12:30:00,40.85,40.94,40.83,40.92,117200.0,34.5721,34.6482,34.5551,34.6313,117200.0
2014-05-21 13:00:00,40.92,40.99,40.91,40.95,174000.0,34.6313,34.6906,34.6229,34.6567,174000.0
2014-05-21 13:30:00,40.96,41.0,40.92,40.99,226200.0,34.6652,34.699,34.6313,34.6906,226200.0
2014-05-21 14:00:00,41.0,41.06,40.88,40.98,331600.0,34.699,34.7498,34.5975,34.6821,331600.0
2014-05-21 14:30:00,40.98,41.05,40.96,41.04,155400.0,34.6821,34.7413,34.6652,34.7329,155400.0
2014-05-21 15:00:00,41.04,41.1,41.01,41.08,318400.0,34.7329,34.7837,34.7075,34.7667,318400.0
2014-05-21 15:30:00,41.09,41.09,40.99,40.99,850600.0,34.7752,34.7752,34.6906,34.6906,850600.0
2014-05-22 09:30:00,41.07,41.49,40.94,41.43,669600.0,34.7583,35.1137,34.6482,35.0629,669600.0
2014-05-22 10:00:00,41.42,41.45,41.2,41.31,262200.0,35.0545,35.0799,34.8683,34.9614,262200.0
2014-05-22 10:30:00,41.31,41.59,41.31,41.52,261800.0,34.9614,35.1983,34.9614,35.1391,261800.0
2014-05-22 11:00:00,41.53,41.53,41.42,41.49,192000.0,35.1476,35.1476,35.0545,35.1137,192000.0
2014-05-22 11:30:00,41.5,41.52,41.42,41.45,174800.0,35.1222,35.1391,35.0545,35.0799,174800.0
2014-05-22 12:00:00,41.46,41.46,41.34,41.37,879000.0,35.0883,35.0883,34.9868,35.0122,879000.0
2014-05-22 12:30:00,41.38,41.38,41.32,41.33,259800.0,35.0206,35.0206,34.9698,34.9783,259800.0
2014-05-22 13:00:00,41.34,41.46,41.33,41.45,107000.0,34.9868,35.0883,34.9783,35.0799,107000.0
2014-05-22 13:30:00,41.45,41.49,41.42,41.45,124400.0,35.0799,35.1137,35.0545,35.0799,124400.0
2014-05-22 14:00:00,41.46,41.49,41.46,41.47,179800.0,35.0883,35.1137,35.0883,35.0968,179800.0
2014-05-22 14:30:00,41.48,41.5,41.38,41.42,294000.0,35.1053,35.1222,35.0206,35.0545,294000.0
2014-05-22 15:00:00,41.41,41.42,41.35,41.39,285200.0,35.046,35.0545,34.9952,35.0291,285200.0
2014-05-22 15:30:00,41.39,41.47,41.39,41.44,429200.0,35.0291,35.0968,35.0291,35.0714,429200.0
2014-05-23 09:30:00,41.3,41.66,41.29,41.38,281400.0,34.9529,35.2576,34.9445,35.0206,281400.0
2014-05-23 10:00:00,41.38,41.54,41.38,41.54,146000.0,35.0206,35.156,35.0206,35.156,146000.0
2014-05-23 10:30:00,41.52,41.56,41.42,41.43,115000.0,35.1391,35.173,35.0545,35.0629,115000.0
2014-05-23 11:00:00,41.43,41.48,41.41,41.44,263000.0,35.0629,35.1053,35.046,35.0714,263000.0
2014-05-23 11:30:00,41.45,41.51,41.43,41.51,41800.0,35.0799,35.1306,35.0629,35.1306,41800.0
2014-05-23 12:00:00,41.51,41.55,41.51,41.54,37600.0,35.1306,35.1645,35.1306,35.156,37600.0
2014-05-23 12:30:00,41.54,41.63,41.53,41.6,276600.0,35.156,35.2322,35.1476,35.2068,276600.0
2014-05-23 13:00:00,41.6,41.61,41.56,41.59,60200.0,35.2068,35.2153,35.173,35.1983,60200.0
2014-05-23 13:30:00,41.58,41.6,41.55,41.58,36000.0,35.1899,35.2068,35.1645,35.1899,36000.0
2014-05-23 14:00:00,41.58,41.6,41.56,41.6,77600.0,35.1899,35.2068,35.173,35.2068,77600.0
2014-05-23 14:30:00,41.6,41.68,41.6,41.65,76800.0,35.2068,35.2745,35.2068,35.2491,76800.0
2014-05-23 15:00:00,41.65,41.69,41.65,41.67,183800.0,35.2491,35.283,35.2491,35.2661,183800.0
2014-05-23 15:30:00,41.66,41.67,41.61,41.63,183000.0,35.2576,35.2661,35.2153,35.2322,183000.0
2014-05-27 09:30:00,41.81,42.0,41.79,41.92,615600.0,35.3845,35.5453,35.3676,35.4776,615600.0
2014-05-27 10:00:00,41.91,41.99,41.85,41.9,597000.0,35.4692,35.5369,35.4184,35.4607,597000.0
2014-05-27 10:30:00,41.91,42.02,41.9,42.02,231600.0,35.4692,35.5623,35.4607,35.5623,231600.0
2014-05-27 11:00:00,42.02,42.03,41.85,41.85,284600.0,35.5623,35.5707,35.4184,35.4184,284600.0
2014-05-27 11:30:00,41.85,41.91,41.85,41.86,129400.0,35.4184,35.4692,35.4184,35.4269,129400.0
2014-05-27 12:00:00,41.85,41.9,41.81,41.83,32600.0,35.4184,35.4607,35.3845,35.4015,32600.0
2014-05-27 12:30:00,41.83,41.87,41.8,41.86,74200.0,35.4015,35.4353,35.3761,35.4269,74200.0
2014-05-27 13:00:00,41.85,41.87,41.83,41.84,264000.0,35.4184,35.4353,35.4015,35.4099,264000.0
2014-05-27 13:30:00,41.84,41.89,41.79,41.89,108800.0,35.4099,35.4522,35.3676,35.4522,108800.0
2014-05-27 14:00:00,41.89,41.96,41.86,41.93,58200.0,35.4522,35.5115,35.4269,35.4861,58200.0
2014-05-27 14:30:00,41.93,41.93,41.86,41.88,118200.0,35.4861,35.4861,35.4269,35.4438,118200.0
2014-05-27 15:00:00,41.88,41.91,41.87,41.88,240400.0,35.4438,35.4692,35.4353,35.4438,240400.0
2014-05-27 15:30:00,41.88,41.92,41.86,41.86,450800.0,35.4438,35.4776,35.4269,35.4269,450800.0
2014-05-28 09:30:00,41.62,41.74,41.38,41.42,389400.0,35.2237,35.3253,35.0206,35.0545,389400.0
2014-05-28 10:00:00,41.42,41.47,41.35,41.47,128000.0,35.0545,35.0968,34.9952,35.0968,128000.0
2014-05-28 10:30:00,41.46,41.49,41.35,41.45,190800.0,35.0883,35.1137,34.9952,35.0799,190800.0
2014-05-28 11:00:00,41.45,41.52,41.44,41.5,44600.0,35.0799,35.1391,35.0714,35.1222,44600.0
2014-05-28 11:30:00,41.5,41.58,41.5,41.54,91400.0,35.1222,35.1899,35.1222,35.156,91400.0
2014-05-28 12:00:00,41.54,41.6,41.52,41.53,229200.0,35.156,35.2068,35.1391,35.1476,229200.0
2014-05-28 12:30:00,41.52,41.55,41.48,41.51,81400.0,35.1391,35.1645,35.1053,35.1306,81400.0
2014-05-28 13:00:00,41.51,41.58,41.49,41.54,62400.0,35.1306,35.1899,35.1137,35.156,62400.0
2014-05-28 13:30:00,41.54,41.61,41.52,41.57,163600.0,35.156,35.2153,35.1391,35.1814,163600.0
2014-05-28 14:00:00,41.57,41.6,41.53,41.54,287600.0,35.1814,35.2068,35.1476,35.156,287600.0
2014-05-28 14:30:00,41.54,41.6,41.49,41.57,143000.0,35.156,35.2068,35.1137,35.1814,143000.0
2014-05-28 15:00:00,41.57,41.6,41.54,41.54,533000.0,35.1814,35.2068,35.156,35.156,533000.0
2014-05-28 15:30:00,41.54,41.57,41.47,41.47,674000.0,35.156,35.1814,35.0968,35.0968,674000.0
2014-05-29 09:30:00,41.52,41.62,41.51,41.6,109000.0,35.1391,35.2237,35.1306,35.2068,109000.0
2014-05-29 10:00:00,41.57,41.59,41.35,41.45,186600.0,35.1814,35.1983,34.9952,35.0799,186600.0
2014-05-29 10:30:00,41.44,41.59,41.42,41.57,262800.0,35.0714,35.1983,35.0545,35.1814,262800.0
2014-05-29 11:00:00,41.55,41.58,41.47,41.56,104200.0,35.1645,35.1899,35.0968,35.173,104200.0
2014-05-29 11:30:00,41.56,41.61,41.55,41.59,50600.0,35.173,35.2153,35.1645,35.1983,50600.0
2014-05-29 12:00:00,41.59,41.66,41.56,41.63,70000.0,35.1983,35.2576,35.173,35.2322,70000.0
2014-05-29 12:30:00,41.63,41.65,41.61,41.63,11000.0,35.2322,35.2491,35.2153,35.2322,11000.0
2014-05-29 13:00:00,41.64,41.65,41.62,41.62,23800.0,35.2407,35.2491,35.2237,35.2237,23800.0
2014-05-29 13:30:00,41.63,41.67,41.62,41.65,58200.0,35.2322,35.2661,35.2237,35.2491,58200.0
2014-05-29 14:00:00,41.65,41.67,41.63,41.67,41400.0,35.2491,35.2661,35.2322,35.2661,41400.0
2014-05-29 14:30:00,41.65,41.73,41.65,41.68,113800.0,35.2491,35.3168,35.2491,35.2745,113800.0
2014-05-29 15:00:00,41.69,41.72,41.67,41.72,108200.0,35.283,35.3084,35.2661,35.3084,108200.0
2014-05-29 15:30:00,41.72,41.73,41.69,41.71,350600.0,35.3084,35.3168,35.283,35.2999,350600.0
2014-05-30 09:30:00,41.7,41.96,41.7,41.85,274400.0,35.2914,35.5115,35.2914,35.4184,274400.0
2014-05-30 10:00:00,41.83,41.99,41.82,41.9,186600.0,35.4015,35.5369,35.393,35.4607,186600.0
2014-05-30 10:30:00,41.9,41.92,41.84,41.85,193000.0,35.4607,35.4776,35.4099,35.4184,193000.0
2014-05-30 11:00:00,41.85,41.95,41.85,41.88,151200.0,35.4184,35.503,35.4184,35.4438,151200.0
2014-05-30 11:30:00,41.88,41.93,41.87,41.88,117400.0,35.4438,35.4861,35.4353,35.4438,117400.0
2014-05-30 12:00:00,41.88,41.9,41.85,41.86,100000.0,35.4438,35.4607,35.4184,35.4269,100000.0
2014-05-30 12:30:00,41.86,41.86,41.74,41.77,157400.0,35.4269,35.4269,35.3253,35.3507,157400.0
2014-05-30 13:00:00,41.77,41.83,41.77,41.83,170000.0,35.3507,35.4015,35.3507,35.4015,170000.0
2014-05-30 13:30:00,41.83,41.85,41.79,41.83,209400.0,35.4015,35.4184,35.3676,35.4015,209400.0
2014-05-30 14:00:00,41.84,41.9,41.82,41.88,213400.0,35.4099,35.4607,35.393,35.4438,213400.0
2014-05-30 14:30:00,41.88,41.91,41.83,41.83,199200.0,35.4438,35.4692,35.4015,35.4015,199200.0
2014-05-30 15:00:00,41.83,41.87,41.82,41.84,213600.0,35.4015,35.4353,35.393,35.4099,213600.0
2014-05-30 15:30:00,41.85,41.92,41.84,41.88,571800.0,35.4184,35.4776,35.4099,35.4438,571800.0
2014-06-02 09:30:00,42.02,42.04,41.64,41.68,326600.0,35.5623,35.5792,35.2407,35.2745,326600.0
2014-06-02 10:00:00,41.66,41.7,41.58,41.7,160000.0,35.2576,35.2914,35.1899,35.2914,160000.0
2014-06-02 10:30:00,41.7,41.73,41.6,41.68,191600.0,35.2914,35.3168,35.2068,35.2745,191600.0
2014-06-02 11:00:00,41.68,41.84,41.66,41.84,110000.0,35.2745,35.4099,35.2576,35.4099,110000.0
2014-06-02 11:30:00,41.84,41.88,41.81,41.83,77800.0,35.4099,35.4438,35.3845,35.4015,77800.0
2014-06-02 12:00:00,41.84,41.85,41.8,41.82,79000.0,35.4099,35.4184,35.3761,35.393,79000.0
2014-06-02 12:30:00,41.82,41.83,41.8,41.81,44000.0,35.393,35.4015,35.3761,35.3845,44000.0
2014-06-02 13:00:00,41.81,41.84,41.79,41.83,71200.0,35.3845,35.4099,35.3676,35.4015,71200.0
2014-06-02 13:30:00,41.82,41.84,41.79,41.82,122200.0,35.393,35.4099,35.3676,35.393,122200.0
2014-06-02 14:00:00,41.82,41.83,41.76,41.8,872000.0,35.393,35.4015,35.3422,35.3761,872000.0
2014-06-02 14:30:00,41.8,41.82,41.79,41.81,86000.0,35.3761,35.393,35.3676,35.3845,86000.0
2014-06-02 15:00:00,41.81,41.81,41.77,41.77,111200.0,35.3845,35.3845,35.3507,35.3507,111200.0
2014-06-02 15:30:00,41.77,41.83,41.77,41.79,375400.0,35.3507,35.4015,35.3507,35.3676,375400.0
2014-06-03 09:30:00,41.63,41.73,41.54,41.71,478600.0,35.2322,35.3168,35.156,35.2999,478600.0
2014-06-03 10:00:00,41.73,41.86,41.72,41.81,375800.0,35.3168,35.4269,35.3084,35.3845,375800.0
2014-06-03 10:30:00,41.81,41.9,41.73,41.79,140600.0,35.3845,35.4607,35.3168,35.3676,140600.0
2014-06-03 11:00:00,41.78,41.81,41.72,41.73,134600.0,35.3591,35.3845,35.3084,35.3168,134600.0
2014-06-03 11:30:00,41.72,41.74,41.65,41.67,144600.0,35.3084,35.3253,35.2491,35.2661,144600.0
2014-06-03 12:00:00,41.67,41.8,41.67,41.75,85800.0,35.2661,35.3761,35.2661,35.3338,85800.0
2014-06-03 12:30:00,41.76,41.81,41.76,41.8,24800.0,35.3422,35.3845,35.3422,35.3761,24800.0
2014-06-03 13:00:00,41.8,41.89,41.78,41.89,49800.0,35.3761,35.4522,35.3591,35.4522,49800.0
2014-06-03 13:30:00,41.88,41.9,41.85,41.88,37000.0,35.4438,35.4607,35.4184,35.4438,37000.0
2014-06-03 14:00:00,41.88,41.97,41.85,41.97,54800.0,35.4438,35.5199,35.4184,35.5199,54800.0
2014-06-03 14:30:00,41.98,41.98,41.9,41.92,112400.0,35.5284,35.5284,35.4607,35.4776,112400.0
2014-06-03 15:00:00,41.91,41.92,41.85,41.91,168000.0,35.4692,35.4776,35.4184,35.4692,168000.0
2014-06-03 15:30:00,41.92,41.93,41.88,41.88,293000.0,35.4776,35.4861,35.4438,35.4438,293000.0
2014-06-04 09:30:00,41.66,41.88,41.66,41.88,152200.0,35.2576,35.4438,35.2576,35.4438,152200.0
2014-06-04 10:00:00,41.89,41.97,41.86,41.95,104000.0,35.4522,35.5199,35.4269,35.503,104000.0
2014-06-04 10:30:00,41.94,42.06,41.94,42.05,275800.0,35.4946,35.5961,35.4946,35.5877,275800.0
2014-06-04 11:00:00,42.08,42.17,42.05,42.16,79600.0,35.613,35.6892,35.5877,35.6807,79600.0
2014-06-04 11:30:00,42.15,42.16,42.1,42.15,123600.0,35.6723,35.6807,35.63,35.6723,123600.0
2014-06-04 12:00:00,42.14,42.22,42.13,42.22,125800.0,35.6638,35.7315,35.6554,35.7315,125800.0
2014-06-04 12:30:00,42.22,42.27,42.2,42.27,116800.0,35.7315,35.7738,35.7146,35.7738,116800.0
2014-06-04 13:00:00,42.27,42.3,42.26,42.27,74600.0,35.7738,35.7992,35.7654,35.7738,74600.0
2014-06-04 13:30:00,42.27,42.29,42.25,42.29,33400.0,35.7738,35.7908,35.7569,35.7908,33400.0
2014-06-04 14:00:00,42.29,42.29,42.2,42.22,124200.0,35.7908,35.7908,35.7146,35.7315,124200.0
2014-06-04 14:30:00,42.21,42.24,42.16,42.19,118800.0,35.7231,35.7485,35.6807,35.7061,118800.0
2014-06-04 15:00:00,42.18,42.22,42.17,42.21,162200.0,35.6977,35.7315,35.6892,35.7231,162200.0
2014-06-04 15:30:00,42.21,42.26,42.21,42.24,436600.0,35.7231,35.7654,35.7231,35.7485,436600.0
2014-06-05 09:30:00,42.3,42.4,41.95,41.98,724200.0,35.7992,35.8839,35.503,35.5284,724200.0
2014-06-05 10:00:00,41.98,42.04,41.82,42.04,832400.0,35.5284,35.5792,35.393,35.5792,832400.0
2014-06-05 10:30:00,42.02,42.04,41.92,42.02,126000.0,35.5623,35.5792,35.4776,35.5623,126000.0
2014-06-05 11:00:00,42.02,42.31,42.01,42.26,465000.0,35.5623,35.8077,35.5538,35.7654,465000.0
2014-06-05 11:30:00,42.26,42.4,42.24,42.39,567000.0,35.7654,35.8839,35.7485,35.8754,567000.0
2014-06-05 12:00:00,42.4,42.52,42.39,42.52,520800.0,35.8839,35.9854,35.8754,35.9854,520800.0
2014-06-05 12:30:00,42.51,42.59,42.45,42.45,307600.0,35.977,36.0447,35.9262,35.9262,307600.0
2014-06-05 13:00:00,42.46,42.52,42.45,42.45,52400.0,35.9346,35.9854,35.9262,35.9262,52400.0
2014-06-05 13:30:00,42.46,42.49,42.44,42.49,131200.0,35.9346,35.96,35.9177,35.96,131200.0
2014-06-05 14:00:00,42.49,42.55,42.48,42.52,133800.0,35.96,36.0108,35.9516,35.9854,133800.0
2014-06-05 14:30:00,42.52,42.58,42.49,42.5,49200.0,35.9854,36.0362,35.96,35.9685,49200.0
2014-06-05 15:00:00,42.5,42.56,42.49,42.5,71400.0,35.9685,36.0193,35.96,35.9685,71400.0
2014-06-05 15:30:00,42.5,42.53,42.49,42.51,238400.0,35.9685,35.9939,35.96,35.977,238400.0
2014-06-06 09:30:00,42.59,42.91,42.58,42.9,275600.0,36.0447,36.3155,36.0362,36.307,275600.0
2014-06-06 10:00:00,42.93,43.0,42.82,42.86,358800.0,36.3324,36.3917,36.2393,36.2732,358800.0
2014-06-06 10:30:00,42.9,42.9,42.82,42.85,110600.0,36.307,36.307,36.2393,36.2647,110600.0
2014-06-06 11:00:00,42.86,42.92,42.81,42.82,70800.0,36.2732,36.3239,36.2309,36.2393,70800.0
2014-06-06 11:30:00,42.82,42.83,42.76,42.76,68000.0,36.2393,36.2478,36.1885,36.1885,68000.0
2014-06-06 12:00:00,42.76,42.77,42.72,42.73,35000.0,36.1885,36.197,36.1547,36.1631,35000.0
2014-06-06 12:30:00,42.74,42.81,42.74,42.77,44000.0,36.1716,36.2309,36.1716,36.197,44000.0
2014-06-06 13:00:00,42.77,42.78,42.71,42.73,250000.0,36.197,36.2055,36.1462,36.1631,250000.0
2014-06-06 13:30:00,42.73,42.78,42.68,42.77,255200.0,36.1631,36.2055,36.1208,36.197,255200.0
2014-06-06 14:00:00,42.78,42.82,42.76,42.81,37600.0,36.2055,36.2393,36.1885,36.2309,37600.0
2014-06-06 14:30:00,42.82,42.82,42.75,42.77,75800.0,36.2393,36.2393,36.1801,36.197,75800.0
2014-06-06 15:00:00,42.76,42.79,42.75,42.77,91600.0,36.1885,36.2139,36.1801,36.197,91600.0
2014-06-06 15:30:00,42.77,42.78,42.74,42.78,233200.0,36.197,36.2055,36.1716,36.2055,233200.0
2014-06-09 09:30:00,42.97,43.22,42.94,43.12,413600.0,36.3663,36.5778,36.3409,36.4932,413600.0
2014-06-09 10:00:00,43.12,43.13,42.99,43.03,239400.0,36.4932,36.5017,36.3832,36.417,239400.0
2014-06-09 10:30:00,43.04,43.04,42.92,42.98,67800.0,36.4255,36.4255,36.3239,36.3747,67800.0
2014-06-09 11:00:00,42.98,43.03,42.95,43.0,84800.0,36.3747,36.417,36.3493,36.3917,84800.0
2014-06-09 11:30:00,43.02,43.09,43.02,43.04,27400.0,36.4086,36.4678,36.4086,36.4255,27400.0
2014-06-09 12:00:00,43.04,43.05,42.96,42.97,125400.0,36.4255,36.434,36.3578,36.3663,125400.0
2014-06-09 12:30:00,42.96,42.99,42.94,42.99,58000.0,36.3578,36.3832,36.3409,36.3832,58000.0
2014-06-09 13:00:00,42.99,43.02,42.91,42.92,61800.0,36.3832,36.4086,36.3155,36.3239,61800.0
2014-06-09 13:30:00,42.92,42.96,42.89,42.91,47600.0,36.3239,36.3578,36.2986,36.3155,47600.0
2014-06-09 14:00:00,42.91,42.92,42.81,42.82,200200.0,36.3155,36.3239,36.2309,36.2393,200200.0
2014-06-09 14:30:00,42.82,42.9,42.79,42.87,122800.0,36.2393,36.307,36.2139,36.2816,122800.0
2014-06-09 15:00:00,42.87,42.94,42.87,42.9,55000.0,36.2816,36.3409,36.2816,36.307,55000.0
2014-06-09 15:30:00,42.91,42.93,42.87,42.9,199000.0,36.3155,36.3324,36.2816,36.307,199000.0
2014-06-10 09:30:00,42.77,42.97,42.77,42.92,200200.0,36.197,36.3663,36.197,36.3239,200200.0
2014-06-10 10:00:00,42.94,42.94,42.78,42.88,139800.0,36.3409,36.3409,36.2055,36.2901,139800.0
2014-06-10 10:30:00,42.89,42.91,42.79,42.87,65800.0,36.2986,36.3155,36.2139,36.2816,65800.0
2014-06-10 11:00:00,42.88,42.88,42.82,42.85,76000.0,36.2901,36.2901,36.2393,36.2647,76000.0
2014-06-10 11:30:00,42.85,42.87,42.82,42.83,20800.0,36.2647,36.2816,36.2393,36.2478,20800.0
2014-06-10 12:00:00,42.83,42.83,42.77,42.78,32000.0,36.2478,36.2478,36.197,36.2055,32000.0
2014-06-10 12:30:00,42.79,42.8,42.73,42.79,49600.0,36.2139,36.2224,36.1631,36.2139,49600.0
2014-06-10 13:00:00,42.8,42.81,42.77,42.79,36400.0,36.2224,36.2309,36.197,36.2139,36400.0
2014-06-10 13:30:00,42.8,42.85,42.78,42.85,71800.0,36.2224,36.2647,36.2055,36.2647,71800.0
2014-06-10 14:00:00,42.85,42.88,42.82,42.88,53400.0,36.2647,36.2901,36.2393,36.2901,53400.0
2014-06-10 14:30:00,42.88,42.88,42.84,42.84,43400.0,36.2901,36.2901,36.2562,36.2562,43400.0
2014-06-10 15:00:00,42.84,42.87,42.82,42.83,133200.0,36.2562,36.2816,36.2393,36.2478,133200.0
2014-06-10 15:30:00,42.83,42.85,42.82,42.85,224000.0,36.2478,36.2647,36.2393,36.2647,224000.0
2014-06-11 09:30:00,42.76,42.85,42.76,42.83,94600.0,36.1885,36.2647,36.1885,36.2478,94600.0
2014-06-11 10:00:00,42.83,42.85,42.65,42.65,490400.0,36.2478,36.2647,36.0954,36.0954,490400.0
2014-06-11 10:30:00,42.66,42.7,42.58,42.66,240000.0,36.1039,36.1378,36.0362,36.1039,240000.0
2014-06-11 11:00:00,42.66,42.77,42.66,42.73,57800.0,36.1039,36.197,36.1039,36.1631,57800.0
2014-06-11 11:30:00,42.74,42.77,42.69,42.76,71800.0,36.1716,36.197,36.1293,36.1885,71800.0
2014-06-11 12:00:00,42.74,42.78,42.72,42.74,72200.0,36.1716,36.2055,36.1547,36.1716,72200.0
2014-06-11 12:30:00,42.73,42.79,42.73,42.74,168000.0,36.1631,36.2139,36.1631,36.1716,168000.0
2014-06-11 13:00:00,42.74,42.74,42.65,42.73,94400.0,36.1716,36.1716,36.0954,36.1631,94400.0
2014-06-11 13:30:00,42.74,42.74,42.67,42.7,140400.0,36.1716,36.1716,36.1124,36.1378,140400.0
2014-06-11 14:00:00,42.69,42.71,42.59,42.69,73400.0,36.1293,36.1462,36.0447,36.1293,73400.0
2014-06-11 14:30:00,42.69,42.77,42.69,42.73,174200.0,36.1293,36.197,36.1293,36.1631,174200.0
2014-06-11 15:00:00,42.73,42.78,42.73,42.78,65800.0,36.1631,36.2055,36.1631,36.2055,65800.0
2014-06-11 15:30:00,42.78,42.83,42.74,42.77,931200.0,36.2055,36.2478,36.1716,36.197,931200.0
2014-06-12 09:30:00,42.45,42.67,42.43,42.48,429600.0,35.9262,36.1124,35.9093,35.9516,429600.0
2014-06-12 10:00:00,42.48,42.57,42.38,42.38,301200.0,35.9516,36.0277,35.8669,35.8669,301200.0
2014-06-12 10:30:00,42.38,42.39,42.26,42.36,297800.0,35.8669,35.8754,35.7654,35.85,297800.0
2014-06-12 11:00:00,42.35,42.42,42.35,42.42,138200.0,35.8415,35.9008,35.8415,35.9008,138200.0
2014-06-12 11:30:00,42.42,42.43,42.35,42.38,77200.0,35.9008,35.9093,35.8415,35.8669,77200.0
2014-06-12 12:00:00,42.38,42.43,42.38,42.42,48400.0,35.8669,35.9093,35.8669,35.9008,48400.0
2014-06-12 12:30:00,42.42,42.42,42.31,42.33,124800.0,35.9008,35.9008,35.8077,35.8246,124800.0
2014-06-12 13:00:00,42.35,42.35,42.25,42.27,246800.0,35.8415,35.8415,35.7569,35.7738,246800.0
2014-06-12 13:30:00,42.27,42.32,42.15,42.18,251200.0,35.7738,35.8162,35.6723,35.6977,251200.0
2014-06-12 14:00:00,42.17,42.25,42.16,42.22,204800.0,35.6892,35.7569,35.6807,35.7315,204800.0
2014-06-12 14:30:00,42.22,42.23,42.16,42.2,497400.0,35.7315,35.74,35.6807,35.7146,497400.0
2014-06-12 15:00:00,42.2,42.22,42.11,42.17,426600.0,35.7146,35.7315,35.6384,35.6892,426600.0
2014-06-12 15:30:00,42.18,42.22,42.1,42.21,644600.0,35.6977,35.7315,35.63,35.7231,644600.0
2014-06-13 09:30:00,42.3,42.5,42.15,42.21,419000.0,35.7992,35.9685,35.6723,35.7231,419000.0
2014-06-13 10:00:00,42.22,42.37,42.1,42.31,142200.0,35.7315,35.8585,35.63,35.8077,142200.0
2014-06-13 10:30:00,42.32,42.44,42.31,42.43,121600.0,35.8162,35.9177,35.8077,35.9093,121600.0
2014-06-13 11:00:00,42.44,42.46,42.3,42.3,368800.0,35.9177,35.9346,35.7992,35.7992,368800.0
2014-06-13 11:30:00,42.31,42.32,42.26,42.28,134000.0,35.8077,35.8162,35.7654,35.7823,134000.0
2014-06-13 12:00:00,42.28,42.35,42.27,42.34,133200.0,35.7823,35.8415,35.7738,35.8331,133200.0
2014-06-13 12:30:00,42.35,42.37,42.28,42.32,2456600.0,35.8415,35.8585,35.7823,35.8162,2456600.0
2014-06-13 13:00:00,42.32,42.33,42.23,42.31,154600.0,35.8162,35.8246,35.74,35.8077,154600.0
2014-06-13 13:30:00,42.31,42.35,42.27,42.33,85000.0,35.8077,35.8415,35.7738,35.8246,85000.0
2014-06-13 14:00:00,42.34,42.38,42.3,42.37,78800.0,35.8331,35.8669,35.7992,35.8585,78800.0
2014-06-13 14:30:00,42.37,42.37,42.32,42.34,45200.0,35.8585,35.8585,35.8162,35.8331,45200.0
2014-06-13 15:00:00,42.35,42.43,42.3,42.3,163400.0,35.8415,35.9093,35.7992,35.7992,163400.0
2014-06-13 15:30:00,42.3,42.42,42.28,42.42,252400.0,35.7992,35.9008,35.7823,35.9008,252400.0
2014-06-16 09:30:00,42.44,42.58,42.35,42.49,135000.0,35.9177,36.0362,35.8415,35.96,135000.0
2014-06-16 10:00:00,42.51,42.74,42.51,42.67,244200.0,35.977,36.1716,35.977,36.1124,244200.0
2014-06-16 10:30:00,42.67,42.72,42.64,42.7,170600.0,36.1124,36.1547,36.087,36.1378,170600.0
2014-06-16 11:00:00,42.68,42.69,42.57,42.58,114000.0,36.1208,36.1293,36.0277,36.0362,114000.0
2014-06-16 11:30:00,42.57,42.62,42.52,42.62,118200.0,36.0277,36.0701,35.9854,36.0701,118200.0
2014-06-16 12:00:00,42.61,42.69,42.6,42.68,95200.0,36.0616,36.1293,36.0531,36.1208,95200.0
2014-06-16 12:30:00,42.68,42.75,42.63,42.74,61600.0,36.1208,36.1801,36.0785,36.1716,61600.0
2014-06-16 13:00:00,42.74,42.79,42.73,42.73,86200.0,36.1716,36.2139,36.1631,36.1631,86200.0
2014-06-16 13:30:00,42.73,42.76,42.71,42.74,189000.0,36.1631,36.1885,36.1462,36.1716,189000.0
2014-06-16 14:00:00,42.74,42.77,42.71,42.76,183600.0,36.1716,36.197,36.1462,36.1885,183600.0
2014-06-16 14:30:00,42.76,42.77,42.72,42.72,204400.0,36.1885,36.197,36.1547,36.1547,204400.0
2014-06-16 15:00:00,42.72,42.77,42.67,42.76,171600.0,36.1547,36.197,36.1124,36.1885,171600.0
2014-06-16 15:30:00,42.76,42.81,42.74,42.79,438600.0,36.1885,36.2309,36.1716,36.2139,438600.0
2014-06-17 09:30:00,42.77,43.09,42.77,43.02,309600.0,36.197,36.4678,36.197,36.4086,309600.0
2014-06-17 10:00:00,43.03,43.2,43.01,43.14,218400.0,36.417,36.5609,36.4001,36.5101,218400.0
2014-06-17 10:30:00,43.13,43.15,42.91,43.08,139400.0,36.5017,36.5186,36.3155,36.4594,139400.0
2014-06-17 11:00:00,43.08,43.2,42.99,43.18,157600.0,36.4594,36.5609,36.3832,36.544,157600.0
2014-06-17 11:30:00,43.18,43.21,43.1,43.11,431000.0,36.544,36.5694,36.4763,36.4847,431000.0
2014-06-17 12:00:00,43.11,43.13,43.07,43.07,214200.0,36.4847,36.5017,36.4509,36.4509,214200.0
2014-06-17 12:30:00,43.08,43.17,43.07,43.1,132600.0,36.4594,36.5355,36.4509,36.4763,132600.0
2014-06-17 13:00:00,43.1,43.17,43.08,43.12,175400.0,36.4763,36.5355,36.4594,36.4932,175400.0
2014-06-17 13:30:00,43.12,43.19,43.12,43.17,173400.0,36.4932,36.5525,36.4932,36.5355,173400.0
2014-06-17 14:00:00,43.17,43.19,43.08,43.15,161000.0,36.5355,36.5525,36.4594,36.5186,161000.0
2014-06-17 14:30:00,43.15,43.2,43.13,43.2,114000.0,36.5186,36.5609,36.5017,36.5609,114000.0
2014-06-17 15:00:00,43.2,43.2,43.12,43.16,110800.0,36.5609,36.5609,36.4932,36.5271,110800.0
2014-06-17 15:30:00,43.16,43.2,43.12,43.15,393800.0,36.5271,36.5609,36.4932,36.5186,393800.0
2014-06-18 09:30:00,43.16,43.24,43.08,43.2,227000.0,36.5271,36.5948,36.4594,36.5609,227000.0
2014-06-18 10:00:00,43.21,43.23,43.08,43.15,188200.0,36.5694,36.5863,36.4594,36.5186,188200.0
2014-06-18 10:30:00,43.15,43.2,43.1,43.1,102000.0,36.5186,36.5609,36.4763,36.4763,102000.0
2014-06-18 11:00:00,43.1,43.18,43.09,43.17,125600.0,36.4763,36.544,36.4678,36.5355,125600.0
2014-06-18 11:30:00,43.17,43.19,43.15,43.15,119000.0,36.5355,36.5525,36.5186,36.5186,119000.0
2014-06-18 12:00:00,43.15,43.16,43.11,43.12,139400.0,36.5186,36.5271,36.4847,36.4932,139400.0
2014-06-18 12:30:00,43.12,43.16,43.1,43.15,129000.0,36.4932,36.5271,36.4763,36.5186,129000.0
2014-06-18 13:00:00,43.15,43.16,43.12,43.14,108800.0,36.5186,36.5271,36.4932,36.5101,108800.0
2014-06-18 13:30:00,43.14,43.16,43.1,43.14,151400.0,36.5101,36.5271,36.4763,36.5101,151400.0
2014-06-18 14:00:00,43.13,43.33,43.1,43.31,219000.0,36.5017,36.6709,36.4763,36.654,219000.0
2014-06-18 14:30:00,43.31,43.37,43.27,43.34,322600.0,36.654,36.7048,36.6202,36.6794,322600.0
2014-06-18 15:00:00,43.33,43.41,43.33,43.37,231600.0,36.6709,36.7386,36.6709,36.7048,231600.0
2014-06-18 15:30:00,43.37,43.46,43.37,43.44,688800.0,36.7048,36.781,36.7048,36.764,688800.0
2014-06-19 09:30:00,43.38,43.66,43.38,43.48,189200.0,36.7133,36.9502,36.7133,36.7979,189200.0
2014-06-19 10:00:00,43.48,43.52,43.35,43.42,130000.0,36.7979,36.8317,36.6879,36.7471,130000.0
2014-06-19 10:30:00,43.42,43.51,43.37,43.37,93200.0,36.7471,36.8233,36.7048,36.7048,93200.0
2014-06-19 11:00:00,43.38,43.41,43.31,43.33,289400.0,36.7133,36.7386,36.654,36.6709,289400.0
2014-06-19 11:30:00,43.32,43.37,43.3,43.35,128800.0,36.6625,36.7048,36.6455,36.6879,128800.0
2014-06-19 12:00:00,43.35,43.36,43.32,43.32,49200.0,36.6879,36.6963,36.6625,36.6625,49200.0
2014-06-19 12:30:00,43.31,43.32,43.24,43.26,52200.0,36.654,36.6625,36.5948,36.6117,52200.0
2014-06-19 13:00:00,43.25,43.26,43.18,43.26,148600.0,36.6032,36.6117,36.544,36.6117,148600.0
2014-06-19 13:30:00,43.26,43.28,43.2,43.27,57000.0,36.6117,36.6286,36.5609,36.6202,57000.0
2014-06-19 14:00:00,43.26,43.31,43.25,43.27,43200.0,36.6117,36.654,36.6032,36.6202,43200.0
2014-06-19 14:30:00,43.26,43.27,43.23,43.27,52200.0,36.6117,36.6202,36.5863,36.6202,52200.0
2014-06-19 15:00:00,43.27,43.28,43.24,43.26,221200.0,36.6202,36.6286,36.5948,36.6117,221200.0
2014-06-19 15:30:00,43.27,43.3,43.24,43.25,743600.0,36.6202,36.6455,36.5948,36.6032,743600.0
2014-06-20 09:30:00,43.46,43.46,43.16,43.2,270200.0,36.8814,36.8814,36.6268,36.6608,270200.0
2014-06-20 10:00:00,43.22,43.24,43.07,43.09,86200.0,36.6778,36.6947,36.5505,36.5674,86200.0
2014-06-20 10:30:00,43.09,43.18,43.09,43.15,361400.0,36.5674,36.6438,36.5674,36.6184,361400.0
2014-06-20 11:00:00,43.15,43.17,43.1,43.1,335400.0,36.6184,36.6353,36.5759,36.5759,335400.0
2014-06-20 11:30:00,43.1,43.15,43.04,43.08,271200.0,36.5759,36.6184,36.525,36.559,271200.0
2014-06-20 12:00:00,43.08,43.1,43.04,43.05,200400.0,36.559,36.5759,36.525,36.5335,200400.0
2014-06-20 12:30:00,43.06,43.09,43.05,43.05,41600.0,36.542,36.5674,36.5335,36.5335,41600.0
2014-06-20 13:00:00,43.05,43.11,43.02,43.04,54400.0,36.5335,36.5844,36.508,36.525,54400.0
2014-06-20 13:30:00,43.03,43.06,43.0,43.06,53200.0,36.5165,36.542,36.4911,36.542,53200.0
2014-06-20 14:00:00,43.06,43.07,43.03,43.05,51200.0,36.542,36.5505,36.5165,36.5335,51200.0
2014-06-20 14:30:00,43.05,43.06,43.02,43.03,38800.0,36.5335,36.542,36.508,36.5165,38800.0
2014-06-20 15:00:00,43.03,43.06,43.02,43.05,458800.0,36.5165,36.542,36.508,36.5335,458800.0
2014-06-20 15:30:00,43.05,43.13,43.04,43.12,725000.0,36.5335,36.6014,36.525,36.5929,725000.0
2014-06-23 09:30:00,43.18,43.19,43.06,43.18,174200.0,36.6438,36.6523,36.542,36.6438,174200.0
2014-06-23 10:00:00,43.19,43.24,43.13,43.21,279800.0,36.6523,36.6947,36.6014,36.6693,279800.0
2014-06-23 10:30:00,43.22,43.27,43.19,43.23,259400.0,36.6778,36.7202,36.6523,36.6862,259400.0
2014-06-23 11:00:00,43.23,43.24,43.17,43.17,214000.0,36.6862,36.6947,36.6353,36.6353,214000.0
2014-06-23 11:30:00,43.15,43.19,43.13,43.17,89200.0,36.6184,36.6523,36.6014,36.6353,89200.0
2014-06-23 12:00:00,43.18,43.21,43.15,43.18,136400.0,36.6438,36.6693,36.6184,36.6438,136400.0
2014-06-23 12:30:00,43.19,43.21,43.14,43.15,143800.0,36.6523,36.6693,36.6099,36.6184,143800.0
2014-06-23 13:00:00,43.15,43.17,43.09,43.1,128600.0,36.6184,36.6353,36.5674,36.5759,128600.0
2014-06-23 13:30:00,43.1,43.14,43.09,43.13,135800.0,36.5759,36.6099,36.5674,36.6014,135800.0
2014-06-23 14:00:00,43.13,43.2,43.1,43.16,152200.0,36.6014,36.6608,36.5759,36.6268,152200.0
2014-06-23 14:30:00,43.17,43.18,43.07,43.12,418000.0,36.6353,36.6438,36.5505,36.5929,418000.0
2014-06-23 15:00:00,43.13,43.15,43.07,43.09,379000.0,36.6014,36.6184,36.5505,36.5674,379000.0
2014-06-23 15:30:00,43.09,43.17,43.09,43.15,353600.0,36.5674,36.6353,36.5674,36.6184,353600.0
2014-06-24 09:30:00,43.13,43.13,43.01,43.04,94600.0,36.6014,36.6014,36.4996,36.525,94600.0
2014-06-24 10:00:00,43.06,43.31,43.06,43.31,192400.0,36.542,36.7541,36.542,36.7541,192400.0
2014-06-24 10:30:00,43.31,43.37,43.3,43.34,95000.0,36.7541,36.8051,36.7457,36.7796,95000.0
2014-06-24 11:00:00,43.34,43.38,43.32,43.36,95400.0,36.7796,36.8135,36.7626,36.7966,95400.0
2014-06-24 11:30:00,43.37,43.39,43.34,43.37,86000.0,36.8051,36.822,36.7796,36.8051,86000.0
2014-06-24 12:00:00,43.37,43.39,43.31,43.35,114200.0,36.8051,36.822,36.7541,36.7881,114200.0
2014-06-24 12:30:00,43.34,43.35,43.29,43.3,29800.0,36.7796,36.7881,36.7372,36.7457,29800.0
2014-06-24 13:00:00,43.29,43.29,43.08,43.16,366400.0,36.7372,36.7372,36.559,36.6268,366400.0
2014-06-24 13:30:00,43.16,43.22,43.09,43.09,101200.0,36.6268,36.6778,36.5674,36.5674,101200.0
2014-06-24 14:00:00,43.09,43.19,43.09,43.1,60200.0,36.5674,36.6523,36.5674,36.5759,60200.0
2014-06-24 14:30:00,43.1,43.13,43.06,43.1,172000.0,36.5759,36.6014,36.542,36.5759,172000.0
2014-06-24 15:00:00,43.09,43.09,42.85,42.88,384000.0,36.5674,36.5674,36.3638,36.3892,384000.0
2014-06-24 15:30:00,42.88,42.93,42.83,42.88,808000.0,36.3892,36.4317,36.3468,36.3892,808000.0
2014-06-25 09:30:00,42.85,43.04,42.81,42.96,167800.0,36.3638,36.525,36.3298,36.4571,167800.0
2014-06-25 10:00:00,42.97,43.04,42.84,42.88,120800.0,36.4656,36.525,36.3553,36.3892,120800.0
2014-06-25 10:30:00,42.87,43.0,42.82,43.0,76000.0,36.3807,36.4911,36.3383,36.4911,76000.0
2014-06-25 11:00:00,43.02,43.02,42.88,42.88,41200.0,36.508,36.508,36.3892,36.3892,41200.0
2014-06-25 11:30:00,42.91,42.91,42.81,42.88,77400.0,36.4147,36.4147,36.3298,36.3892,77400.0
2014-06-25 12:00:00,42.9,42.93,42.86,42.93,24400.0,36.4062,36.4317,36.3723,36.4317,24400.0
2014-06-25 12:30:00,42.94,42.98,42.91,42.96,51200.0,36.4401,36.4741,36.4147,36.4571,51200.0
2014-06-25 13:00:00,42.96,43.05,42.96,42.99,78800.0,36.4571,36.5335,36.4571,36.4826,78800.0
2014-06-25 13:30:00,42.99,43.04,42.98,43.02,132400.0,36.4826,36.525,36.4741,36.508,132400.0
2014-06-25 14:00:00,43.02,43.03,42.98,43.01,546800.0,36.508,36.5165,36.4741,36.4996,546800.0
2014-06-25 14:30:00,43.02,43.07,43.01,43.05,180000.0,36.508,36.5505,36.4996,36.5335,180000.0
2014-06-25 15:00:00,43.04,43.08,43.02,43.08,156600.0,36.525,36.559,36.508,36.559,156600.0
2014-06-25 15:30:00,43.08,43.15,43.07,43.09,525600.0,36.559,36.6184,36.5505,36.5674,525600.0
2014-06-26 09:30:00,43.06,43.13,42.67,42.78,265000.0,36.542,36.6014,36.211,36.3044,265000.0
2014-06-26 10:00:00,42.77,43.06,42.76,42.91,331400.0,36.2959,36.542,36.2874,36.4147,331400.0
2014-06-26 10:30:00,42.91,42.91,42.81,42.85,51800.0,36.4147,36.4147,36.3298,36.3638,51800.0
2014-06-26 11:00:00,42.87,42.95,42.82,42.89,86000.0,36.3807,36.4486,36.3383,36.3977,86000.0
2014-06-26 11:30:00,42.88,42.95,42.87,42.9,83400.0,36.3892,36.4486,36.3807,36.4062,83400.0
2014-06-26 12:00:00,42.91,42.92,42.83,42.86,24400.0,36.4147,36.4232,36.3468,36.3723,24400.0
2014-06-26 12:30:00,42.85,42.88,42.84,42.86,124600.0,36.3638,36.3892,36.3553,36.3723,124600.0
2014-06-26 13:00:00,42.86,42.99,42.85,42.97,123800.0,36.3723,36.4826,36.3638,36.4656,123800.0
2014-06-26 13:30:00,42.98,43.01,42.94,42.95,45400.0,36.4741,36.4996,36.4401,36.4486,45400.0
2014-06-26 14:00:00,42.94,42.97,42.91,42.96,45200.0,36.4401,36.4656,36.4147,36.4571,45200.0
2014-06-26 14:30:00,42.96,43.01,42.94,42.98,75200.0,36.4571,36.4996,36.4401,36.4741,75200.0
2014-06-26 15:00:00,42.99,43.05,42.99,42.99,171600.0,36.4826,36.5335,36.4826,36.4826,171600.0
2014-06-26 15:30:00,42.99,43.04,42.99,43.03,402400.0,36.4826,36.525,36.4826,36.5165,402400.0
2014-06-27 09:30:00,43.04,43.17,42.87,43.17,201200.0,36.525,36.6353,36.3807,36.6353,201200.0
2014-06-27 10:00:00,43.17,43.23,43.07,43.21,140600.0,36.6353,36.6862,36.5505,36.6693,140600.0
2014-06-27 10:30:00,43.21,43.24,43.16,43.17,515400.0,36.6693,36.6947,36.6268,36.6353,515400.0
2014-06-27 11:00:00,43.18,43.21,43.13,43.18,51600.0,36.6438,36.6693,36.6014,36.6438,51600.0
2014-06-27 11:30:00,43.2,43.23,43.17,43.21,21600.0,36.6608,36.6862,36.6353,36.6693,21600.0
2014-06-27 12:00:00,43.22,43.23,43.18,43.21,42800.0,36.6778,36.6862,36.6438,36.6693,42800.0
2014-06-27 12:30:00,43.2,43.2,43.15,43.15,248400.0,36.6608,36.6608,36.6184,36.6184,248400.0
2014-06-27 13:00:00,43.15,43.16,43.06,43.1,197800.0,36.6184,36.6268,36.542,36.5759,197800.0
2014-06-27 13:30:00,43.09,43.16,43.09,43.14,124800.0,36.5674,36.6268,36.5674,36.6099,124800.0
2014-06-27 14:00:00,43.15,43.2,43.13,43.13,266000.0,36.6184,36.6608,36.6014,36.6014,266000.0
2014-06-27 14:30:00,43.14,43.2,43.13,43.13,144600.0,36.6099,36.6608,36.6014,36.6014,144600.0
2014-06-27 15:00:00,43.13,43.21,43.11,43.2,162200.0,36.6014,36.6693,36.5844,36.6608,162200.0
2014-06-27 15:30:00,43.21,43.29,43.21,43.29,315200.0,36.6693,36.7372,36.6693,36.7372,315200.0
2014-06-30 09:30:00,43.5,43.5,43.09,43.18,536400.0,36.9154,36.9154,36.5674,36.6438,536400.0
2014-06-30 10:00:00,43.18,43.39,43.18,43.31,329800.0,36.6438,36.822,36.6438,36.7541,329800.0
2014-06-30 10:30:00,43.31,43.35,43.23,43.24,414000.0,36.7541,36.7881,36.6862,36.6947,414000.0
2014-06-30 11:00:00,43.24,43.38,43.22,43.37,116000.0,36.6947,36.8135,36.6778,36.8051,116000.0
2014-06-30 11:30:00,43.37,43.38,43.29,43.31,36600.0,36.8051,36.8135,36.7372,36.7541,36600.0
2014-06-30 12:00:00,43.31,43.4,43.31,43.4,43800.0,36.7541,36.8305,36.7541,36.8305,43800.0
2014-06-30 12:30:00,43.4,43.42,43.37,43.38,39800.0,36.8305,36.8475,36.8051,36.8135,39800.0
2014-06-30 13:00:00,43.39,43.42,43.38,43.38,179600.0,36.822,36.8475,36.8135,36.8135,179600.0
2014-06-30 13:30:00,43.38,43.38,43.35,43.37,99000.0,36.8135,36.8135,36.7881,36.8051,99000.0
2014-06-30 14:00:00,43.38,43.42,43.37,43.41,92400.0,36.8135,36.8475,36.8051,36.839,92400.0
2014-06-30 14:30:00,43.41,43.42,43.34,43.34,58600.0,36.839,36.8475,36.7796,36.7796,58600.0
2014-06-30 15:00:00,43.33,43.4,43.32,43.39,152200.0,36.7711,36.8305,36.7626,36.822,152200.0
2014-06-30 15:30:00,43.38,43.4,43.31,43.38,380400.0,36.8135,36.8305,36.7541,36.8135,380400.0
2014-07-01 09:30:00,43.47,43.81,43.45,43.77,515200.0,36.8899,37.1785,36.8729,37.1445,515200.0
2014-07-01 10:00:00,43.74,43.81,43.61,43.62,173600.0,37.1191,37.1785,37.0087,37.0172,173600.0
2014-07-01 10:30:00,43.62,43.8,43.62,43.73,59000.0,37.0172,37.17,37.0172,37.1106,59000.0
2014-07-01 11:00:00,43.74,43.75,43.69,43.74,156800.0,37.1191,37.1275,37.0766,37.1191,156800.0
2014-07-01 11:30:00,43.74,43.79,43.73,43.75,179800.0,37.1191,37.1615,37.1106,37.1275,179800.0
2014-07-01 12:00:00,43.75,43.77,43.71,43.77,165200.0,37.1275,37.1445,37.0936,37.1445,165200.0
2014-07-01 12:30:00,43.76,43.83,43.76,43.8,65800.0,37.136,37.1954,37.136,37.17,65800.0
2014-07-01 13:00:00,43.8,43.9,43.8,43.88,105200.0,37.17,37.2548,37.17,37.2379,105200.0
2014-07-01 13:30:00,43.88,43.88,43.79,43.82,39600.0,37.2379,37.2379,37.1615,37.1869,39600.0
2014-07-01 14:00:00,43.82,43.82,43.73,43.73,54000.0,37.1869,37.1869,37.1106,37.1106,54000.0
2014-07-01 14:30:00,43.74,43.8,43.69,43.8,264600.0,37.1191,37.17,37.0766,37.17,264600.0
2014-07-01 15:00:00,43.81,43.82,43.74,43.78,202800.0,37.1785,37.1869,37.1191,37.153,202800.0
2014-07-01 15:30:00,43.78,43.83,43.76,43.77,678000.0,37.153,37.1954,37.136,37.1445,678000.0
2014-07-02 09:30:00,43.77,44.09,43.77,43.92,227000.0,37.1445,37.4161,37.1445,37.2718,227000.0
2014-07-02 10:00:00,43.93,43.97,43.85,43.88,88800.0,37.2803,37.3142,37.2124,37.2379,88800.0
2014-07-02 10:30:00,43.88,43.94,43.84,43.88,160800.0,37.2379,37.2888,37.2039,37.2379,160800.0
2014-07-02 11:00:00,43.89,43.92,43.76,43.81,49800.0,37.2463,37.2718,37.136,37.1785,49800.0
2014-07-02 11:30:00,43.81,43.86,43.8,43.81,93200.0,37.1785,37.2209,37.17,37.1785,93200.0
2014-07-02 12:00:00,43.82,43.85,43.8,43.83,97400.0,37.1869,37.2124,37.17,37.1954,97400.0
2014-07-02 12:30:00,43.83,43.86,43.79,43.85,117400.0,37.1954,37.2209,37.1615,37.2124,117400.0
2014-07-02 13:00:00,43.86,43.86,43.8,43.85,127000.0,37.2209,37.2209,37.17,37.2124,127000.0
2014-07-02 13:30:00,43.85,43.85,43.8,43.84,105200.0,37.2124,37.2124,37.17,37.2039,105200.0
2014-07-02 14:00:00,43.85,43.85,43.78,43.8,63800.0,37.2124,37.2124,37.153,37.17,63800.0
2014-07-02 14:30:00,43.8,43.83,43.75,43.77,124600.0,37.17,37.1954,37.1275,37.1445,124600.0
2014-07-02 15:00:00,43.79,43.8,43.76,43.77,78000.0,37.1615,37.17,37.136,37.1445,78000.0
2014-07-02 15:30:00,43.77,43.79,43.73,43.77,220400.0,37.1445,37.1615,37.1106,37.1445,220400.0
2014-07-03 09:30:00,44.1,44.33,43.99,44.26,643600.0,37.4246,37.6197,37.3312,37.5603,643600.0
2014-07-03 10:00:00,44.26,44.37,44.24,44.33,326800.0,37.5603,37.6537,37.5434,37.6197,326800.0
2014-07-03 10:30:00,44.33,44.36,44.28,44.33,177200.0,37.6197,37.6452,37.5773,37.6197,177200.0
2014-07-03 11:00:00,44.34,44.35,44.22,44.27,286200.0,37.6282,37.6367,37.5264,37.5688,286200.0
2014-07-03 11:30:00,44.27,44.31,44.25,44.29,75400.0,37.5688,37.6028,37.5519,37.5858,75400.0
2014-07-03 12:00:00,44.3,44.32,44.24,44.26,72400.0,37.5943,37.6113,37.5434,37.5603,72400.0
2014-07-03 12:30:00,44.27,44.32,44.24,44.3,344800.0,37.5688,37.6113,37.5434,37.5943,344800.0
2014-07-07 09:30:00,44.23,44.32,44.01,44.12,168400.0,37.5349,37.6113,37.3482,37.4415,168400.0
2014-07-07 10:00:00,44.12,44.18,44.05,44.11,117600.0,37.4415,37.4924,37.3821,37.433,117600.0
2014-07-07 10:30:00,44.12,44.16,44.01,44.02,45800.0,37.4415,37.4755,37.3482,37.3567,45800.0
2014-07-07 11:00:00,44.01,44.02,43.95,43.96,68800.0,37.3482,37.3567,37.2973,37.3057,68800.0
2014-07-07 11:30:00,43.96,43.98,43.87,43.87,309000.0,37.3057,37.3227,37.2294,37.2294,309000.0
2014-07-07 12:00:00,43.86,43.93,43.86,43.9,174400.0,37.2209,37.2803,37.2209,37.2548,174400.0
2014-07-07 12:30:00,43.9,43.95,43.9,43.94,83800.0,37.2548,37.2973,37.2548,37.2888,83800.0
2014-07-07 13:00:00,43.94,43.97,43.92,43.94,75200.0,37.2888,37.3142,37.2718,37.2888,75200.0
2014-07-07 13:30:00,43.93,43.97,43.92,43.92,53000.0,37.2803,37.3142,37.2718,37.2718,53000.0
2014-07-07 14:00:00,43.92,43.94,43.87,43.88,63800.0,37.2718,37.2888,37.2294,37.2379,63800.0
2014-07-07 14:30:00,43.87,43.89,43.8,43.85,123800.0,37.2294,37.2463,37.17,37.2124,123800.0
2014-07-07 15:00:00,43.85,43.88,43.84,43.86,128800.0,37.2124,37.2379,37.2039,37.2209,128800.0
2014-07-07 15:30:00,43.86,43.86,43.81,43.83,459200.0,37.2209,37.2209,37.1785,37.1954,459200.0
2014-07-08 09:30:00,43.77,43.82,43.38,43.54,290600.0,37.1445,37.1869,36.8135,36.9493,290600.0
2014-07-08 10:00:00,43.54,43.54,43.35,43.4,207400.0,36.9493,36.9493,36.7881,36.8305,207400.0
2014-07-08 10:30:00,43.38,43.46,43.27,43.44,237000.0,36.8135,36.8814,36.7202,36.8645,237000.0
2014-07-08 11:00:00,43.43,43.44,43.26,43.27,73400.0,36.856,36.8645,36.7117,36.7202,73400.0
2014-07-08 11:30:00,43.25,43.38,43.25,43.33,36800.0,36.7032,36.8135,36.7032,36.7711,36800.0
2014-07-08 12:00:00,43.33,43.41,43.27,43.38,182600.0,36.7711,36.839,36.7202,36.8135,182600.0
2014-07-08 12:30:00,43.39,43.52,43.35,43.48,122000.0,36.822,36.9324,36.7881,36.8984,122000.0
2014-07-08 13:00:00,43.48,43.55,43.43,43.54,165200.0,36.8984,36.9578,36.856,36.9493,165200.0
2014-07-08 13:30:00,43.55,43.6,43.52,43.53,267000.0,36.9578,37.0002,36.9324,36.9408,267000.0
2014-07-08 14:00:00,43.53,43.53,43.46,43.48,85600.0,36.9408,36.9408,36.8814,36.8984,85600.0
2014-07-08 14:30:00,43.48,43.51,43.43,43.43,107600.0,36.8984,36.9239,36.856,36.856,107600.0
2014-07-08 15:00:00,43.43,43.45,43.38,43.4,153400.0,36.856,36.8729,36.8135,36.8305,153400.0
2014-07-08 15:30:00,43.39,43.46,43.36,43.36,1646400.0,36.822,36.8814,36.7966,36.7966,1646400.0
2014-07-09 09:30:00,43.46,43.64,43.46,43.49,498800.0,36.8814,37.0342,36.8814,36.9069,498800.0
2014-07-09 10:00:00,43.5,43.62,43.45,43.62,181600.0,36.9154,37.0172,36.8729,37.0172,181600.0
2014-07-09 10:30:00,43.6,43.69,43.56,43.67,352200.0,37.0002,37.0766,36.9663,37.0596,352200.0
2014-07-09 11:00:00,43.67,43.69,43.58,43.67,134800.0,37.0596,37.0766,36.9833,37.0596,134800.0
2014-07-09 11:30:00,43.67,43.67,43.59,43.63,137200.0,37.0596,37.0596,36.9918,37.0257,137200.0
2014-07-09 12:00:00,43.63,43.7,43.63,43.66,102200.0,37.0257,37.0851,37.0257,37.0512,102200.0
2014-07-09 12:30:00,43.66,43.66,43.6,43.63,85400.0,37.0512,37.0512,37.0002,37.0257,85400.0
2014-07-09 13:00:00,43.63,43.63,43.55,43.55,94800.0,37.0257,37.0257,36.9578,36.9578,94800.0
2014-07-09 13:30:00,43.55,43.6,43.55,43.58,83200.0,36.9578,37.0002,36.9578,36.9833,83200.0
2014-07-09 14:00:00,43.57,43.71,43.5,43.63,240200.0,36.9748,37.0936,36.9154,37.0257,240200.0
2014-07-09 14:30:00,43.63,43.66,43.58,43.6,240200.0,37.0257,37.0512,36.9833,37.0002,240200.0
2014-07-09 15:00:00,43.61,43.65,43.58,43.62,351000.0,37.0087,37.0427,36.9833,37.0172,351000.0
2014-07-09 15:30:00,43.62,43.7,43.6,43.68,934400.0,37.0172,37.0851,37.0002,37.0681,934400.0
2014-07-10 09:30:00,43.16,43.2,42.85,43.08,370600.0,36.6268,36.6608,36.3638,36.559,370600.0
2014-07-10 10:00:00,43.1,43.27,43.06,43.26,747000.0,36.5759,36.7202,36.542,36.7117,747000.0
2014-07-10 10:30:00,43.27,43.33,43.2,43.33,194400.0,36.7202,36.7711,36.6608,36.7711,194400.0
2014-07-10 11:00:00,43.33,43.4,43.27,43.3,165200.0,36.7711,36.8305,36.7202,36.7457,165200.0
2014-07-10 11:30:00,43.29,43.31,43.22,43.31,116800.0,36.7372,36.7541,36.6778,36.7541,116800.0
2014-07-10 12:00:00,43.29,43.35,43.25,43.3,239200.0,36.7372,36.7881,36.7032,36.7457,239200.0
2014-07-10 12:30:00,43.31,43.33,43.23,43.27,67200.0,36.7541,36.7711,36.6862,36.7202,67200.0
2014-07-10 13:00:00,43.28,43.38,43.27,43.36,53200.0,36.7287,36.8135,36.7202,36.7966,53200.0
2014-07-10 13:30:00,43.35,43.38,43.26,43.27,83400.0,36.7881,36.8135,36.7117,36.7202,83400.0
2014-07-10 14:00:00,43.27,43.31,43.25,43.28,83800.0,36.7202,36.7541,36.7032,36.7287,83800.0
2014-07-10 14:30:00,43.29,43.29,43.13,43.14,169000.0,36.7372,36.7372,36.6014,36.6099,169000.0
2014-07-10 15:00:00,43.13,43.23,43.12,43.23,98800.0,36.6014,36.6862,36.5929,36.6862,98800.0
2014-07-10 15:30:00,43.22,43.23,43.13,43.15,458200.0,36.6778,36.6862,36.6014,36.6184,458200.0
2014-07-11 09:30:00,43.09,43.09,42.73,42.77,751200.0,36.5674,36.5674,36.2619,36.2959,751200.0
2014-07-11 10:00:00,42.76,42.9,42.72,42.85,371600.0,36.2874,36.4062,36.2534,36.3638,371600.0
2014-07-11 10:30:00,42.85,42.87,42.76,42.79,256200.0,36.3638,36.3807,36.2874,36.3129,256200.0
2014-07-11 11:00:00,42.79,42.8,42.68,42.71,239000.0,36.3129,36.3213,36.2195,36.245,239000.0
2014-07-11 11:30:00,42.72,42.79,42.7,42.74,323000.0,36.2534,36.3129,36.2365,36.2704,323000.0
2014-07-11 12:00:00,42.74,42.8,42.73,42.77,158400.0,36.2704,36.3213,36.2619,36.2959,158400.0
2014-07-11 12:30:00,42.76,42.8,42.74,42.79,63000.0,36.2874,36.3213,36.2704,36.3129,63000.0
2014-07-11 13:00:00,42.8,42.86,42.79,42.84,102400.0,36.3213,36.3723,36.3129,36.3553,102400.0
2014-07-11 13:30:00,42.84,42.85,42.79,42.84,91000.0,36.3553,36.3638,36.3129,36.3553,91000.0
2014-07-11 14:00:00,42.85,42.91,42.83,42.89,111800.0,36.3638,36.4147,36.3468,36.3977,111800.0
2014-07-11 14:30:00,42.89,42.93,42.88,42.89,111400.0,36.3977,36.4317,36.3892,36.3977,111400.0
2014-07-11 15:00:00,42.88,42.91,42.85,42.91,117000.0,36.3892,36.4147,36.3638,36.4147,117000.0
2014-07-11 15:30:00,42.9,42.92,42.87,42.9,755000.0,36.4062,36.4232,36.3807,36.4062,755000.0
2014-07-14 09:30:00,43.1,43.16,42.96,43.02,346800.0,36.5759,36.6268,36.4571,36.508,346800.0
2014-07-14 10:00:00,43.02,43.08,42.92,42.92,224200.0,36.508,36.559,36.4232,36.4232,224200.0
2014-07-14 10:30:00,42.92,43.02,42.91,43.0,150800.0,36.4232,36.508,36.4147,36.4911,150800.0
2014-07-14 11:00:00,42.99,43.04,42.98,43.02,114200.0,36.4826,36.525,36.4741,36.508,114200.0
2014-07-14 11:30:00,43.04,43.04,42.94,42.94,123200.0,36.525,36.525,36.4401,36.4401,123200.0
2014-07-14 12:00:00,42.93,42.95,42.9,42.91,74400.0,36.4317,36.4486,36.4062,36.4147,74400.0
2014-07-14 12:30:00,42.91,42.94,42.81,42.86,385200.0,36.4147,36.4401,36.3298,36.3723,385200.0
2014-07-14 13:00:00,42.85,42.92,42.85,42.9,199200.0,36.3638,36.4232,36.3638,36.4062,199200.0
2014-07-14 13:30:00,42.91,42.92,42.87,42.9,197400.0,36.4147,36.4232,36.3807,36.4062,197400.0
2014-07-14 14:00:00,42.9,42.91,42.85,42.87,238200.0,36.4062,36.4147,36.3638,36.3807,238200.0
2014-07-14 14:30:00,42.86,42.91,42.86,42.9,170400.0,36.3723,36.4147,36.3723,36.4062,170400.0
2014-07-14 15:00:00,42.89,42.89,42.85,42.85,283600.0,36.3977,36.3977,36.3638,36.3638,283600.0
2014-07-14 15:30:00,42.86,42.9,42.85,42.88,506000.0,36.3723,36.4062,36.3638,36.3892,506000.0
2014-07-15 09:30:00,42.91,43.05,42.8,42.88,686800.0,36.4147,36.5335,36.3213,36.3892,686800.0
2014-07-15 10:00:00,42.88,42.95,42.69,42.75,1515600.0,36.3892,36.4486,36.228,36.2789,1515600.0
2014-07-15 10:30:00,42.76,42.81,42.51,42.61,394200.0,36.2874,36.3298,36.0752,36.1601,394200.0
2014-07-15 11:00:00,42.61,42.71,42.54,42.63,274000.0,36.1601,36.245,36.1007,36.1771,274000.0
2014-07-15 11:30:00,42.62,42.63,42.48,42.5,301600.0,36.1686,36.1771,36.0498,36.0668,301600.0
2014-07-15 12:00:00,42.49,42.63,42.47,42.63,192200.0,36.0583,36.1771,36.0413,36.1771,192200.0
2014-07-15 12:30:00,42.62,42.7,42.58,42.58,173600.0,36.1686,36.2365,36.1346,36.1346,173600.0
2014-07-15 13:00:00,42.59,42.74,42.56,42.7,259600.0,36.1431,36.2704,36.1177,36.2365,259600.0
2014-07-15 13:30:00,42.71,42.74,42.62,42.65,85400.0,36.245,36.2704,36.1686,36.194,85400.0
2014-07-15 14:00:00,42.66,42.71,42.62,42.68,115600.0,36.2025,36.245,36.1686,36.2195,115600.0
2014-07-15 14:30:00,42.68,42.7,42.6,42.64,122400.0,36.2195,36.2365,36.1516,36.1856,122400.0
2014-07-15 15:00:00,42.63,42.66,42.57,42.61,172400.0,36.1771,36.2025,36.1262,36.1601,172400.0
2014-07-15 15:30:00,42.6,42.65,42.59,42.62,544000.0,36.1516,36.194,36.1431,36.1686,544000.0
2014-07-16 09:30:00,42.8,42.88,42.33,42.44,672600.0,36.3213,36.3892,35.9225,36.0158,672600.0
2014-07-16 10:00:00,42.45,42.57,42.32,42.35,996800.0,36.0243,36.1262,35.914,35.9395,996800.0
2014-07-16 10:30:00,42.37,42.46,42.34,42.35,396800.0,35.9564,36.0328,35.931,35.9395,396800.0
2014-07-16 11:00:00,42.35,42.48,42.35,42.42,351400.0,35.9395,36.0498,35.9395,35.9989,351400.0
2014-07-16 11:30:00,42.42,42.44,42.33,42.44,273600.0,35.9989,36.0158,35.9225,36.0158,273600.0
2014-07-16 12:00:00,42.44,42.54,42.42,42.54,361400.0,36.0158,36.1007,35.9989,36.1007,361400.0
2014-07-16 12:30:00,42.54,42.6,42.54,42.6,367800.0,36.1007,36.1516,36.1007,36.1516,367800.0
2014-07-16 13:00:00,42.59,42.62,42.55,42.59,541600.0,36.1431,36.1686,36.1092,36.1431,541600.0
2014-07-16 13:30:00,42.59,42.66,42.58,42.66,368800.0,36.1431,36.2025,36.1346,36.2025,368800.0
2014-07-16 14:00:00,42.65,42.66,42.53,42.55,129800.0,36.194,36.2025,36.0922,36.1092,129800.0
2014-07-16 14:30:00,42.55,42.56,42.44,42.44,219800.0,36.1092,36.1177,36.0158,36.0158,219800.0
2014-07-16 15:00:00,42.45,42.48,42.44,42.48,109600.0,36.0243,36.0498,36.0158,36.0498,109600.0
2014-07-16 15:30:00,42.48,42.48,42.42,42.44,854000.0,36.0498,36.0498,35.9989,36.0158,854000.0
2014-07-17 09:30:00,42.23,42.36,42.21,42.31,159400.0,35.8376,35.9479,35.8206,35.9055,159400.0
2014-07-17 10:00:00,42.34,42.42,42.24,42.37,64800.0,35.931,35.9989,35.8461,35.9564,64800.0
2014-07-17 10:30:00,42.4,42.42,42.34,42.38,145600.0,35.9819,35.9989,35.931,35.9649,145600.0
2014-07-17 11:00:00,42.38,42.4,42.15,42.17,213800.0,35.9649,35.9819,35.7697,35.7867,213800.0
2014-07-17 11:30:00,42.13,42.24,42.08,42.16,240800.0,35.7528,35.8461,35.7103,35.7782,240800.0
2014-07-17 12:00:00,42.17,42.23,42.07,42.21,171400.0,35.7867,35.8376,35.7018,35.8206,171400.0
2014-07-17 12:30:00,42.21,42.27,42.18,42.24,100400.0,35.8206,35.8716,35.7952,35.8461,100400.0
2014-07-17 13:00:00,42.23,42.31,42.23,42.26,101400.0,35.8376,35.9055,35.8376,35.8631,101400.0
2014-07-17 13:30:00,42.27,42.29,42.14,42.16,162000.0,35.8716,35.8885,35.7612,35.7782,162000.0
2014-07-17 14:00:00,42.17,42.17,42.1,42.12,269000.0,35.7867,35.7867,35.7273,35.7443,269000.0
2014-07-17 14:30:00,42.13,42.17,42.11,42.13,232800.0,35.7528,35.7867,35.7358,35.7528,232800.0
2014-07-17 15:00:00,42.12,42.12,41.97,41.99,399600.0,35.7443,35.7443,35.617,35.6339,399600.0
2014-07-17 15:30:00,41.99,42.02,41.9,41.94,2221800.0,35.6339,35.6594,35.5576,35.5915,2221800.0
2014-07-18 09:30:00,42.04,42.12,41.88,42.12,656600.0,35.6764,35.7443,35.5406,35.7443,656600.0
2014-07-18 10:00:00,42.12,42.2,42.08,42.2,235400.0,35.7443,35.8122,35.7103,35.8122,235400.0
2014-07-18 10:30:00,42.2,42.37,42.13,42.37,153200.0,35.8122,35.9564,35.7528,35.9564,153200.0
2014-07-18 11:00:00,42.37,42.39,42.32,42.36,175600.0,35.9564,35.9734,35.914,35.9479,175600.0
2014-07-18 11:30:00,42.38,42.47,42.38,42.43,174000.0,35.9649,36.0413,35.9649,36.0073,174000.0
2014-07-18 12:00:00,42.44,42.56,42.44,42.53,378400.0,36.0158,36.1177,36.0158,36.0922,378400.0
2014-07-18 12:30:00,42.53,42.54,42.49,42.5,395800.0,36.0922,36.1007,36.0583,36.0668,395800.0
2014-07-18 13:00:00,42.5,42.53,42.45,42.49,293000.0,36.0668,36.0922,36.0243,36.0583,293000.0
2014-07-18 13:30:00,42.5,42.57,42.48,42.57,548600.0,36.0668,36.1262,36.0498,36.1262,548600.0
2014-07-18 14:00:00,42.57,42.69,42.54,42.66,826600.0,36.1262,36.228,36.1007,36.2025,826600.0
2014-07-18 14:30:00,42.66,42.66,42.61,42.61,659600.0,36.2025,36.2025,36.1601,36.1601,659600.0
2014-07-18 15:00:00,42.61,42.71,42.6,42.68,1359600.0,36.1601,36.245,36.1516,36.2195,1359600.0
2014-07-18 15:30:00,42.68,42.72,42.67,42.7,2256200.0,36.2195,36.2534,36.211,36.2365,2256200.0
2014-07-21 09:30:00,42.51,42.59,42.35,42.55,389400.0,36.0752,36.1431,35.9395,36.1092,389400.0
2014-07-21 10:00:00,42.55,42.55,42.38,42.41,926400.0,36.1092,36.1092,35.9649,35.9904,926400.0
2014-07-21 10:30:00,42.41,42.42,42.27,42.28,271200.0,35.9904,35.9989,35.8716,35.8801,271200.0
2014-07-21 11:00:00,42.27,42.35,42.24,42.34,253800.0,35.8716,35.9395,35.8461,35.931,253800.0
2014-07-21 11:30:00,42.34,42.34,42.24,42.34,189200.0,35.931,35.931,35.8461,35.931,189200.0
2014-07-21 12:00:00,42.34,42.34,42.25,42.25,117400.0,35.931,35.931,35.8546,35.8546,117400.0
2014-07-21 12:30:00,42.26,42.3,42.25,42.27,116000.0,35.8631,35.897,35.8546,35.8716,116000.0
2014-07-21 13:00:00,42.27,42.37,42.26,42.37,237400.0,35.8716,35.9564,35.8631,35.9564,237400.0
2014-07-21 13:30:00,42.36,42.43,42.34,42.41,255000.0,35.9479,36.0073,35.931,35.9904,255000.0
2014-07-21 14:00:00,42.41,42.42,42.32,42.33,260200.0,35.9904,35.9989,35.914,35.9225,260200.0
2014-07-21 14:30:00,42.33,42.35,42.31,42.34,205600.0,35.9225,35.9395,35.9055,35.931,205600.0
2014-07-21 15:00:00,42.34,42.38,42.31,42.36,257000.0,35.931,35.9649,35.9055,35.9479,257000.0
2014-07-21 15:30:00,42.36,42.44,42.36,42.38,1233400.0,35.9479,36.0158,35.9479,35.9649,1233400.0
2014-07-22 09:30:00,42.55,42.59,42.29,42.4,465400.0,36.1092,36.1431,35.8885,35.9819,465400.0
2014-07-22 10:00:00,42.4,42.49,42.4,42.46,642000.0,35.9819,36.0583,35.9819,36.0328,642000.0
2014-07-22 10:30:00,42.47,42.49,42.4,42.45,238200.0,36.0413,36.0583,35.9819,36.0243,238200.0
2014-07-22 11:00:00,42.45,42.47,42.38,42.38,268200.0,36.0243,36.0413,35.9649,35.9649,268200.0
2014-07-22 11:30:00,42.38,42.42,42.35,42.35,168800.0,35.9649,35.9989,35.9395,35.9395,168800.0
2014-07-22 12:00:00,42.36,42.4,42.34,42.38,400400.0,35.9479,35.9819,35.931,35.9649,400400.0
2014-07-22 12:30:00,42.38,42.4,42.35,42.38,82400.0,35.9649,35.9819,35.9395,35.9649,82400.0
2014-07-22 13:00:00,42.38,42.41,42.38,42.38,306200.0,35.9649,35.9904,35.9649,35.9649,306200.0
2014-07-22 13:30:00,42.38,42.41,42.36,42.39,267800.0,35.9649,35.9904,35.9479,35.9734,267800.0
2014-07-22 14:00:00,42.39,42.45,42.39,42.44,289400.0,35.9734,36.0243,35.9734,36.0158,289400.0
2014-07-22 14:30:00,42.44,42.47,42.36,42.41,313000.0,36.0158,36.0413,35.9479,35.9904,313000.0
2014-07-22 15:00:00,42.41,42.41,42.35,42.37,164200.0,35.9904,35.9904,35.9395,35.9564,164200.0
2014-07-22 15:30:00,42.37,42.39,42.29,42.29,966800.0,35.9564,35.9734,35.8885,35.8885,966800.0
2014-07-23 09:30:00,42.15,42.39,42.15,42.3,320200.0,35.7697,35.9734,35.7697,35.897,320200.0
2014-07-23 10:00:00,42.29,42.43,42.28,42.43,104400.0,35.8885,36.0073,35.8801,36.0073,104400.0
2014-07-23 10:30:00,42.43,42.52,42.34,42.34,516600.0,36.0073,36.0837,35.931,35.931,516600.0
2014-07-23 11:00:00,42.35,42.4,42.33,42.35,378800.0,35.9395,35.9819,35.9225,35.9395,378800.0
2014-07-23 11:30:00,42.35,42.39,42.35,42.37,144200.0,35.9395,35.9734,35.9395,35.9564,144200.0
2014-07-23 12:00:00,42.37,42.38,42.29,42.29,196000.0,35.9564,35.9649,35.8885,35.8885,196000.0
2014-07-23 12:30:00,42.29,42.29,42.2,42.23,517800.0,35.8885,35.8885,35.8122,35.8376,517800.0
2014-07-23 13:00:00,42.22,42.27,42.21,42.27,126200.0,35.8291,35.8716,35.8206,35.8716,126200.0
2014-07-23 13:30:00,42.27,42.33,42.26,42.33,84200.0,35.8716,35.9225,35.8631,35.9225,84200.0
2014-07-23 14:00:00,42.33,42.35,42.31,42.31,107000.0,35.9225,35.9395,35.9055,35.9055,107000.0
2014-07-23 14:30:00,42.31,42.34,42.3,42.34,71400.0,35.9055,35.931,35.897,35.931,71400.0
2014-07-23 15:00:00,42.35,42.38,42.34,42.37,179400.0,35.9395,35.9649,35.931,35.9564,179400.0
2014-07-23 15:30:00,42.37,42.4,42.35,42.4,498600.0,35.9564,35.9819,35.9395,35.9819,498600.0
2014-07-24 09:30:00,42.42,42.7,42.42,42.61,467800.0,35.9989,36.2365,35.9989,36.1601,467800.0
2014-07-24 10:00:00,42.61,42.74,42.53,42.73,487800.0,36.1601,36.2704,36.0922,36.2619,487800.0
2014-07-24 10:30:00,42.74,42.76,42.66,42.67,136800.0,36.2704,36.2874,36.2025,36.211,136800.0
2014-07-24 11:00:00,42.67,42.76,42.66,42.71,247800.0,36.211,36.2874,36.2025,36.245,247800.0
2014-07-24 11:30:00,42.71,42.77,42.66,42.77,479200.0,36.245,36.2959,36.2025,36.2959,479200.0
2014-07-24 12:00:00,42.77,42.8,42.71,42.74,137200.0,36.2959,36.3213,36.245,36.2704,137200.0
2014-07-24 12:30:00,42.74,42.75,42.7,42.72,156200.0,36.2704,36.2789,36.2365,36.2534,156200.0
2014-07-24 13:00:00,42.72,42.73,42.62,42.7,281200.0,36.2534,36.2619,36.1686,36.2365,281200.0
2014-07-24 13:30:00,42.71,42.74,42.66,42.74,118000.0,36.245,36.2704,36.2025,36.2704,118000.0
2014-07-24 14:00:00,42.74,42.76,42.72,42.74,140600.0,36.2704,36.2874,36.2534,36.2704,140600.0
2014-07-24 14:30:00,42.74,42.74,42.68,42.68,111800.0,36.2704,36.2704,36.2195,36.2195,111800.0
2014-07-24 15:00:00,42.67,42.71,42.66,42.7,187800.0,36.211,36.245,36.2025,36.2365,187800.0
2014-07-24 15:30:00,42.7,42.75,42.68,42.68,754400.0,36.2365,36.2789,36.2195,36.2195,754400.0
2014-07-25 09:30:00,42.49,42.58,42.37,42.47,173000.0,36.0583,36.1346,35.9564,36.0413,173000.0
2014-07-25 10:00:00,42.49,42.51,42.42,42.44,72400.0,36.0583,36.0752,35.9989,36.0158,72400.0
2014-07-25 10:30:00,42.44,42.45,42.35,42.37,129200.0,36.0158,36.0243,35.9395,35.9564,129200.0
2014-07-25 11:00:00,42.37,42.37,42.24,42.27,198400.0,35.9564,35.9564,35.8461,35.8716,198400.0
2014-07-25 11:30:00,42.27,42.29,42.23,42.24,294000.0,35.8716,35.8885,35.8376,35.8461,294000.0
2014-07-25 12:00:00,42.24,42.27,42.23,42.24,123400.0,35.8461,35.8716,35.8376,35.8461,123400.0
2014-07-25 12:30:00,42.24,42.27,42.21,42.26,181600.0,35.8461,35.8716,35.8206,35.8631,181600.0
2014-07-25 13:00:00,42.26,42.26,42.22,42.25,107000.0,35.8631,35.8631,35.8291,35.8546,107000.0
2014-07-25 13:30:00,42.24,42.24,42.19,42.2,109600.0,35.8461,35.8461,35.8037,35.8122,109600.0
2014-07-25 14:00:00,42.2,42.26,42.17,42.26,220200.0,35.8122,35.8631,35.7867,35.8631,220200.0
2014-07-25 14:30:00,42.25,42.25,42.22,42.24,128400.0,35.8546,35.8546,35.8291,35.8461,128400.0
2014-07-25 15:00:00,42.24,42.24,42.18,42.19,318000.0,35.8461,35.8461,35.7952,35.8037,318000.0
2014-07-25 15:30:00,42.19,42.19,42.15,42.16,1240000.0,35.8037,35.8037,35.7697,35.7782,1240000.0
2014-07-28 09:30:00,42.27,42.34,42.13,42.19,255400.0,35.8716,35.931,35.7528,35.8037,255400.0
2014-07-28 10:00:00,42.16,42.18,41.96,42.02,722400.0,35.7782,35.7952,35.6085,35.6594,722400.0
2014-07-28 10:30:00,42.04,42.13,41.96,42.05,170000.0,35.6764,35.7528,35.6085,35.6849,170000.0
2014-07-28 11:00:00,42.04,42.17,42.04,42.16,95800.0,35.6764,35.7867,35.6764,35.7782,95800.0
2014-07-28 11:30:00,42.16,42.17,42.09,42.13,77200.0,35.7782,35.7867,35.7188,35.7528,77200.0
2014-07-28 12:00:00,42.13,42.15,42.09,42.1,79200.0,35.7528,35.7697,35.7188,35.7273,79200.0
2014-07-28 12:30:00,42.1,42.17,42.07,42.16,121000.0,35.7273,35.7867,35.7018,35.7782,121000.0
2014-07-28 13:00:00,42.15,42.27,42.13,42.24,255800.0,35.7697,35.8716,35.7528,35.8461,255800.0
2014-07-28 13:30:00,42.24,42.3,42.24,42.24,190000.0,35.8461,35.897,35.8461,35.8461,190000.0
2014-07-28 14:00:00,42.26,42.28,42.2,42.21,70000.0,35.8631,35.8801,35.8122,35.8206,70000.0
2014-07-28 14:30:00,42.21,42.21,42.14,42.18,72800.0,35.8206,35.8206,35.7612,35.7952,72800.0
2014-07-28 15:00:00,42.17,42.2,42.15,42.16,94000.0,35.7867,35.8122,35.7697,35.7782,94000.0
2014-07-28 15:30:00,42.16,42.19,42.13,42.13,548600.0,35.7782,35.8037,35.7528,35.7528,548600.0
2014-07-29 09:30:00,42.17,42.29,42.09,42.24,136800.0,35.7867,35.8885,35.7188,35.8461,136800.0
2014-07-29 10:00:00,42.24,42.33,42.21,42.29,394400.0,35.8461,35.9225,35.8206,35.8885,394400.0
2014-07-29 10:30:00,42.3,42.37,42.27,42.33,60400.0,35.897,35.9564,35.8716,35.9225,60400.0
2014-07-29 11:00:00,42.32,42.33,42.17,42.23,64000.0,35.914,35.9225,35.7867,35.8376,64000.0
2014-07-29 11:30:00,42.22,42.25,42.12,42.25,89800.0,35.8291,35.8546,35.7443,35.8546,89800.0
2014-07-29 12:00:00,42.26,42.34,42.23,42.33,49600.0,35.8631,35.931,35.8376,35.9225,49600.0
2014-07-29 12:30:00,42.33,42.4,42.31,42.39,36600.0,35.9225,35.9819,35.9055,35.9734,36600.0
2014-07-29 13:00:00,42.39,42.41,42.37,42.38,271800.0,35.9734,35.9904,35.9564,35.9649,271800.0
2014-07-29 13:30:00,42.39,42.41,42.39,42.4,137600.0,35.9734,35.9904,35.9734,35.9819,137600.0
2014-07-29 14:00:00,42.4,42.4,42.22,42.26,199600.0,35.9819,35.9819,35.8291,35.8631,199600.0
2014-07-29 14:30:00,42.27,42.3,42.22,42.23,124400.0,35.8716,35.897,35.8291,35.8376,124400.0
2014-07-29 15:00:00,42.22,42.24,42.2,42.2,346800.0,35.8291,35.8461,35.8122,35.8122,346800.0
2014-07-29 15:30:00,42.2,42.23,42.1,42.13,447200.0,35.8122,35.8376,35.7273,35.7528,447200.0
2014-07-30 09:30:00,42.3,42.38,42.22,42.29,130000.0,35.897,35.9649,35.8291,35.8885,130000.0
2014-07-30 10:00:00,42.28,42.37,42.19,42.34,91000.0,35.8801,35.9564,35.8037,35.931,91000.0
2014-07-30 10:30:00,42.35,42.37,42.21,42.34,448000.0,35.9395,35.9564,35.8206,35.931,448000.0
2014-07-30 11:00:00,42.34,42.41,42.3,42.39,283000.0,35.931,35.9904,35.897,35.9734,283000.0
2014-07-30 11:30:00,42.38,42.41,42.32,42.32,173200.0,35.9649,35.9904,35.914,35.914,173200.0
2014-07-30 12:00:00,42.31,42.37,42.29,42.35,240600.0,35.9055,35.9564,35.8885,35.9395,240600.0
2014-07-30 12:30:00,42.35,42.44,42.35,42.42,160200.0,35.9395,36.0158,35.9395,35.9989,160200.0
2014-07-30 13:00:00,42.42,42.42,42.32,42.33,343600.0,35.9989,35.9989,35.914,35.9225,343600.0
2014-07-30 13:30:00,42.34,42.41,42.33,42.39,252000.0,35.931,35.9904,35.9225,35.9734,252000.0
2014-07-30 14:00:00,42.4,42.53,42.33,42.49,270600.0,35.9819,36.0922,35.9225,36.0583,270600.0
2014-07-30 14:30:00,42.49,42.51,42.42,42.47,423000.0,36.0583,36.0752,35.9989,36.0413,423000.0
2014-07-30 15:00:00,42.46,42.56,42.42,42.56,250600.0,36.0328,36.1177,35.9989,36.1177,250600.0
2014-07-30 15:30:00,42.56,42.6,42.55,42.55,571800.0,36.1177,36.1516,36.1092,36.1092,571800.0
2014-07-31 09:30:00,42.34,42.42,42.09,42.41,543000.0,35.931,35.9989,35.7188,35.9904,543000.0
2014-07-31 10:00:00,42.41,42.41,42.26,42.32,513000.0,35.9904,35.9904,35.8631,35.914,513000.0
2014-07-31 10:30:00,42.3,42.32,42.08,42.08,773000.0,35.897,35.914,35.7103,35.7103,773000.0
2014-07-31 11:00:00,42.08,42.16,42.08,42.08,231000.0,35.7103,35.7782,35.7103,35.7103,231000.0
2014-07-31 11:30:00,42.07,42.11,41.9,41.9,263000.0,35.7018,35.7358,35.5576,35.5576,263000.0
2014-07-31 12:00:00,41.92,41.95,41.85,41.85,156800.0,35.5745,35.6,35.5151,35.5151,156800.0
2014-07-31 12:30:00,41.87,41.99,41.86,41.99,99400.0,35.5321,35.6339,35.5236,35.6339,99400.0
2014-07-31 13:00:00,41.99,42.03,41.97,42.02,127000.0,35.6339,35.6679,35.617,35.6594,127000.0
2014-07-31 13:30:00,42.02,42.1,42.02,42.1,102800.0,35.6594,35.7273,35.6594,35.7273,102800.0
2014-07-31 14:00:00,42.1,42.13,42.08,42.13,153800.0,35.7273,35.7528,35.7103,35.7528,153800.0
2014-07-31 14:30:00,42.13,42.13,41.99,42.01,234800.0,35.7528,35.7528,35.6339,35.6509,234800.0
2014-07-31 15:00:00,41.99,42.07,41.94,41.97,229400.0,35.6339,35.7018,35.5915,35.617,229400.0
2014-07-31 15:30:00,41.96,42.02,41.92,41.92,999000.0,35.6085,35.6594,35.5745,35.5745,999000.0
2014-08-01 09:30:00,41.82,42.17,41.76,42.02,381600.0,35.4897,35.7867,35.4388,35.6594,381600.0
2014-08-01 10:00:00,42.02,42.08,41.79,41.86,608000.0,35.6594,35.7103,35.4642,35.5236,608000.0
2014-08-01 10:30:00,41.86,41.88,41.77,41.78,266000.0,35.5236,35.5406,35.4473,35.4557,266000.0
2014-08-01 11:00:00,41.78,41.8,41.66,41.71,206200.0,35.4557,35.4727,35.3539,35.3963,206200.0
2014-08-01 11:30:00,41.72,41.76,41.54,41.54,146800.0,35.4048,35.4388,35.2521,35.2521,146800.0
2014-08-01 12:00:00,41.56,41.62,41.52,41.57,269800.0,35.269,35.32,35.2351,35.2775,269800.0
2014-08-01 12:30:00,41.58,41.6,41.52,41.58,114000.0,35.286,35.303,35.2351,35.286,114000.0
2014-08-01 13:00:00,41.58,41.7,41.55,41.7,91000.0,35.286,35.3878,35.2606,35.3878,91000.0
2014-08-01 13:30:00,41.7,41.76,41.64,41.74,212200.0,35.3878,35.4388,35.3369,35.4218,212200.0
2014-08-01 14:00:00,41.76,41.85,41.72,41.77,203800.0,35.4388,35.5151,35.4048,35.4473,203800.0
2014-08-01 14:30:00,41.77,41.81,41.74,41.76,84400.0,35.4473,35.4812,35.4218,35.4388,84400.0
2014-08-01 15:00:00,41.75,41.84,41.74,41.79,198200.0,35.4303,35.5067,35.4218,35.4642,198200.0
2014-08-01 15:30:00,41.79,41.85,41.76,41.83,618200.0,35.4642,35.5151,35.4388,35.4982,618200.0
2014-08-04 09:30:00,41.99,42.16,41.9,42.1,354800.0,35.6339,35.7782,35.5576,35.7273,354800.0
2014-08-04 10:00:00,42.09,42.13,41.96,42.04,163400.0,35.7188,35.7528,35.6085,35.6764,163400.0
2014-08-04 10:30:00,42.04,42.05,41.88,41.91,288600.0,35.6764,35.6849,35.5406,35.5661,288600.0
2014-08-04 11:00:00,41.9,42.07,41.87,42.06,173800.0,35.5576,35.7018,35.5321,35.6934,173800.0
2014-08-04 11:30:00,42.05,42.08,42.02,42.07,94600.0,35.6849,35.7103,35.6594,35.7018,94600.0
2014-08-04 12:00:00,42.07,42.18,42.06,42.17,65000.0,35.7018,35.7952,35.6934,35.7867,65000.0
2014-08-04 12:30:00,42.17,42.19,42.14,42.18,81200.0,35.7867,35.8037,35.7612,35.7952,81200.0
2014-08-04 13:00:00,42.18,42.19,42.08,42.1,88800.0,35.7952,35.8037,35.7103,35.7273,88800.0
2014-08-04 13:30:00,42.09,42.23,42.09,42.19,73800.0,35.7188,35.8376,35.7188,35.8037,73800.0
2014-08-04 14:00:00,42.19,42.23,42.18,42.2,72000.0,35.8037,35.8376,35.7952,35.8122,72000.0
2014-08-04 14:30:00,42.2,42.27,42.2,42.26,99000.0,35.8122,35.8716,35.8122,35.8631,99000.0
2014-08-04 15:00:00,42.26,42.35,42.24,42.33,144400.0,35.8631,35.9395,35.8461,35.9225,144400.0
2014-08-04 15:30:00,42.33,42.39,42.3,42.3,703600.0,35.9225,35.9734,35.897,35.897,703600.0
2014-08-05 09:30:00,42.0,42.12,41.84,42.09,190400.0,35.6424,35.7443,35.5067,35.7188,190400.0
2014-08-05 10:00:00,42.1,42.37,42.09,42.35,419200.0,35.7273,35.9564,35.7188,35.9395,419200.0
2014-08-05 10:30:00,42.37,42.51,42.35,42.48,584400.0,35.9564,36.0752,35.9395,36.0498,584400.0
2014-08-05 11:00:00,42.49,42.52,42.38,42.38,237800.0,36.0583,36.0837,35.9649,35.9649,237800.0
2014-08-05 11:30:00,42.4,42.47,42.31,42.43,140000.0,35.9819,36.0413,35.9055,36.0073,140000.0
2014-08-05 12:00:00,42.43,42.46,42.35,42.41,164200.0,36.0073,36.0328,35.9395,35.9904,164200.0
2014-08-05 12:30:00,42.4,42.43,42.35,42.43,99200.0,35.9819,36.0073,35.9395,36.0073,99200.0
2014-08-05 13:00:00,42.43,42.43,42.34,42.37,58600.0,36.0073,36.0073,35.931,35.9564,58600.0
2014-08-05 13:30:00,42.37,42.37,42.07,42.09,328000.0,35.9564,35.9564,35.7018,35.7188,328000.0
2014-08-05 14:00:00,42.08,42.1,41.99,42.07,303600.0,35.7103,35.7273,35.6339,35.7018,303600.0
2014-08-05 14:30:00,42.08,42.13,42.04,42.04,129000.0,35.7103,35.7528,35.6764,35.6764,129000.0
2014-08-05 15:00:00,42.04,42.08,41.99,42.04,349600.0,35.6764,35.7103,35.6339,35.6764,349600.0
2014-08-05 15:30:00,42.04,42.18,42.03,42.15,475200.0,35.6764,35.7952,35.6679,35.7697,475200.0
2014-08-06 09:30:00,41.85,42.15,41.72,42.03,650800.0,35.5151,35.7697,35.4048,35.6679,650800.0
2014-08-06 10:00:00,42.04,42.31,42.03,42.31,475800.0,35.6764,35.9055,35.6679,35.9055,475800.0
2014-08-06 10:30:00,42.32,42.35,42.23,42.33,217000.0,35.914,35.9395,35.8376,35.9225,217000.0
2014-08-06 11:00:00,42.32,42.34,42.27,42.29,298000.0,35.914,35.931,35.8716,35.8885,298000.0
2014-08-06 11:30:00,42.29,42.44,42.28,42.44,193600.0,35.8885,36.0158,35.8801,36.0158,193600.0
2014-08-06 12:00:00,42.45,42.48,42.38,42.42,129400.0,36.0243,36.0498,35.9649,35.9989,129400.0
2014-08-06 12:30:00,42.41,42.46,42.35,42.37,105600.0,35.9904,36.0328,35.9395,35.9564,105600.0
2014-08-06 13:00:00,42.37,42.41,42.31,42.38,164400.0,35.9564,35.9904,35.9055,35.9649,164400.0
2014-08-06 13:30:00,42.38,42.4,42.34,42.35,285400.0,35.9649,35.9819,35.931,35.9395,285400.0
2014-08-06 14:00:00,42.35,42.39,42.35,42.38,202800.0,35.9395,35.9734,35.9395,35.9649,202800.0
2014-08-06 14:30:00,42.38,42.43,42.35,42.38,177200.0,35.9649,36.0073,35.9395,35.9649,177200.0
2014-08-06 15:00:00,42.38,42.41,42.34,42.35,234000.0,35.9649,35.9904,35.931,35.9395,234000.0
2014-08-06 15:30:00,42.34,42.35,42.3,42.31,704800.0,35.931,35.9395,35.897,35.9055,704800.0
2014-08-07 09:30:00,42.49,42.6,42.45,42.51,480800.0,36.0583,36.1516,36.0243,36.0752,480800.0
2014-08-07 10:00:00,42.54,42.55,42.32,42.32,106200.0,36.1007,36.1092,35.914,35.914,106200.0
2014-08-07 10:30:00,42.31,42.39,42.12,42.23,182600.0,35.9055,35.9734,35.7443,35.8376,182600.0
2014-08-07 11:00:00,42.22,42.23,42.08,42.18,222800.0,35.8291,35.8376,35.7103,35.7952,222800.0
2014-08-07 11:30:00,42.22,42.23,42.08,42.15,263600.0,35.8291,35.8376,35.7103,35.7697,263600.0
2014-08-07 12:00:00,42.15,42.19,42.07,42.14,120800.0,35.7697,35.8037,35.7018,35.7612,120800.0
2014-08-07 12:30:00,42.13,42.13,42.04,42.09,52400.0,35.7528,35.7528,35.6764,35.7188,52400.0
2014-08-07 13:00:00,42.09,42.2,42.09,42.18,101000.0,35.7188,35.8122,35.7188,35.7952,101000.0
2014-08-07 13:30:00,42.18,42.24,42.16,42.19,72400.0,35.7952,35.8461,35.7782,35.8037,72400.0
2014-08-07 14:00:00,42.19,42.19,42.06,42.07,121600.0,35.8037,35.8037,35.6934,35.7018,121600.0
2014-08-07 14:30:00,42.05,42.08,42.0,42.0,48400.0,35.6849,35.7103,35.6424,35.6424,48400.0
2014-08-07 15:00:00,42.01,42.04,41.88,41.91,514000.0,35.6509,35.6764,35.5406,35.5661,514000.0
2014-08-07 15:30:00,41.92,42.02,41.92,41.98,1070200.0,35.5745,35.6594,35.5745,35.6255,1070200.0
2014-08-08 09:30:00,42.22,42.22,41.95,42.2,168000.0,35.8291,35.8291,35.6,35.8122,168000.0
2014-08-08 10:00:00,42.2,42.33,42.16,42.22,220600.0,35.8122,35.9225,35.7782,35.8291,220600.0
2014-08-08 10:30:00,42.2,42.35,42.18,42.3,172400.0,35.8122,35.9395,35.7952,35.897,172400.0
2014-08-08 11:00:00,42.29,42.38,42.27,42.37,106800.0,35.8885,35.9649,35.8716,35.9564,106800.0
2014-08-08 11:30:00,42.39,42.42,42.37,42.4,165800.0,35.9734,35.9989,35.9564,35.9819,165800.0
2014-08-08 12:00:00,42.4,42.41,42.31,42.32,125400.0,35.9819,35.9904,35.9055,35.914,125400.0
2014-08-08 12:30:00,42.32,42.36,42.31,42.35,55000.0,35.914,35.9479,35.9055,35.9395,55000.0
2014-08-08 13:00:00,42.34,42.55,42.34,42.53,163600.0,35.931,36.1092,35.931,36.0922,163600.0
2014-08-08 13:30:00,42.53,42.56,42.48,42.53,163400.0,36.0922,36.1177,36.0498,36.0922,163400.0
2014-08-08 14:00:00,42.54,42.6,42.54,42.58,144400.0,36.1007,36.1516,36.1007,36.1346,144400.0
2014-08-08 14:30:00,42.59,42.61,42.56,42.56,151000.0,36.1431,36.1601,36.1177,36.1177,151000.0
2014-08-08 15:00:00,42.56,42.68,42.56,42.67,273000.0,36.1177,36.2195,36.1177,36.211,273000.0
2014-08-08 15:30:00,42.67,42.68,42.63,42.63,1382000.0,36.211,36.2195,36.1771,36.1771,1382000.0
2014-08-11 09:30:00,42.82,42.86,42.66,42.81,428800.0,36.3383,36.3723,36.2025,36.3298,428800.0
2014-08-11 10:00:00,42.83,42.88,42.77,42.85,215400.0,36.3468,36.3892,36.2959,36.3638,215400.0
2014-08-11 10:30:00,42.85,42.95,42.84,42.86,212400.0,36.3638,36.4486,36.3553,36.3723,212400.0
2014-08-11 11:00:00,42.87,43.01,42.83,42.98,101400.0,36.3807,36.4996,36.3468,36.4741,101400.0
2014-08-11 11:30:00,42.99,43.01,42.95,42.98,44800.0,36.4826,36.4996,36.4486,36.4741,44800.0
2014-08-11 12:00:00,42.97,43.01,42.93,43.01,61200.0,36.4656,36.4996,36.4317,36.4996,61200.0
2014-08-11 12:30:00,43.01,43.05,42.99,43.01,194000.0,36.4996,36.5335,36.4826,36.4996,194000.0
2014-08-11 13:00:00,43.01,43.05,42.98,42.99,63600.0,36.4996,36.5335,36.4741,36.4826,63600.0
2014-08-11 13:30:00,42.99,43.02,42.91,42.95,108000.0,36.4826,36.508,36.4147,36.4486,108000.0
2014-08-11 14:00:00,42.94,42.98,42.91,42.91,123800.0,36.4401,36.4741,36.4147,36.4147,123800.0
2014-08-11 14:30:00,42.91,42.94,42.9,42.9,76600.0,36.4147,36.4401,36.4062,36.4062,76600.0
2014-08-11 15:00:00,42.9,42.95,42.9,42.91,152800.0,36.4062,36.4486,36.4062,36.4147,152800.0
2014-08-11 15:30:00,42.91,42.93,42.88,42.89,652400.0,36.4147,36.4317,36.3892,36.3977,652400.0
2014-08-12 09:30:00,42.8,42.94,42.67,42.87,184400.0,36.3213,36.4401,36.211,36.3807,184400.0
2014-08-12 10:00:00,42.87,42.88,42.74,42.8,177800.0,36.3807,36.3892,36.2704,36.3213,177800.0
2014-08-12 10:30:00,42.8,42.81,42.65,42.65,142400.0,36.3213,36.3298,36.194,36.194,142400.0
2014-08-12 11:00:00,42.65,42.65,42.49,42.57,327400.0,36.194,36.194,36.0583,36.1262,327400.0
2014-08-12 11:30:00,42.57,42.6,42.55,42.59,144000.0,36.1262,36.1516,36.1092,36.1431,144000.0
2014-08-12 12:00:00,42.59,42.65,42.57,42.6,170200.0,36.1431,36.194,36.1262,36.1516,170200.0
2014-08-12 12:30:00,42.59,42.71,42.59,42.59,166000.0,36.1431,36.245,36.1431,36.1431,166000.0
2014-08-12 13:00:00,42.6,42.63,42.54,42.54,88400.0,36.1516,36.1771,36.1007,36.1007,88400.0
2014-08-12 13:30:00,42.53,42.55,42.45,42.48,232000.0,36.0922,36.1092,36.0243,36.0498,232000.0
2014-08-12 14:00:00,42.48,42.49,42.38,42.4,162800.0,36.0498,36.0583,35.9649,35.9819,162800.0
2014-08-12 14:30:00,42.39,42.48,42.38,42.48,402600.0,35.9734,36.0498,35.9649,36.0498,402600.0
2014-08-12 15:00:00,42.48,42.51,42.46,42.46,271200.0,36.0498,36.0752,36.0328,36.0328,271200.0
2014-08-12 15:30:00,42.46,42.56,42.46,42.53,757800.0,36.0328,36.1177,36.0328,36.0922,757800.0
2014-08-13 09:30:00,42.33,42.43,42.06,42.17,1925400.0,35.9225,36.0073,35.6934,35.7867,1925400.0
2014-08-13 10:00:00,42.16,42.21,42.09,42.15,336600.0,35.7782,35.8206,35.7188,35.7697,336600.0
2014-08-13 10:30:00,42.15,42.38,42.15,42.38,376200.0,35.7697,35.9649,35.7697,35.9649,376200.0
2014-08-13 11:00:00,42.38,42.47,42.38,42.42,857200.0,35.9649,36.0413,35.9649,35.9989,857200.0
2014-08-13 11:30:00,42.43,42.46,42.35,42.35,275600.0,36.0073,36.0328,35.9395,35.9395,275600.0
2014-08-13 12:00:00,42.35,42.35,42.21,42.27,265200.0,35.9395,35.9395,35.8206,35.8716,265200.0
2014-08-13 12:30:00,42.27,42.32,42.27,42.29,133000.0,35.8716,35.914,35.8716,35.8885,133000.0
2014-08-13 13:00:00,42.29,42.3,42.24,42.25,81200.0,35.8885,35.897,35.8461,35.8546,81200.0
2014-08-13 13:30:00,42.25,42.31,42.25,42.27,32000.0,35.8546,35.9055,35.8546,35.8716,32000.0
2014-08-13 14:00:00,42.27,42.28,42.22,42.24,98000.0,35.8716,35.8801,35.8291,35.8461,98000.0
2014-08-13 14:30:00,42.24,42.27,42.24,42.25,132800.0,35.8461,35.8716,35.8461,35.8546,132800.0
2014-08-13 15:00:00,42.25,42.26,42.23,42.26,218600.0,35.8546,35.8631,35.8376,35.8631,218600.0
2014-08-13 15:30:00,42.25,42.3,42.24,42.27,800400.0,35.8546,35.897,35.8461,35.8716,800400.0
2014-08-14 09:30:00,42.43,42.55,42.38,42.38,157200.0,36.0073,36.1092,35.9649,35.9649,157200.0
2014-08-14 10:00:00,42.39,42.44,42.3,42.44,58200.0,35.9734,36.0158,35.897,36.0158,58200.0
2014-08-14 10:30:00,42.44,42.53,42.44,42.53,201800.0,36.0158,36.0922,36.0158,36.0922,201800.0
2014-08-14 11:00:00,42.52,42.62,42.52,42.59,129000.0,36.0837,36.1686,36.0837,36.1431,129000.0
2014-08-14 11:30:00,42.59,42.69,42.59,42.68,125600.0,36.1431,36.228,36.1431,36.2195,125600.0
2014-08-14 12:00:00,42.68,42.71,42.65,42.67,211800.0,36.2195,36.245,36.194,36.211,211800.0
2014-08-14 12:30:00,42.68,42.7,42.65,42.68,159200.0,36.2195,36.2365,36.194,36.2195,159200.0
2014-08-14 13:00:00,42.68,42.71,42.66,42.68,110600.0,36.2195,36.245,36.2025,36.2195,110600.0
2014-08-14 13:30:00,42.68,42.68,42.63,42.66,225400.0,36.2195,36.2195,36.1771,36.2025,225400.0
2014-08-14 14:00:00,42.66,42.7,42.65,42.7,122600.0,36.2025,36.2365,36.194,36.2365,122600.0
2014-08-14 14:30:00,42.7,42.77,42.7,42.74,499400.0,36.2365,36.2959,36.2365,36.2704,499400.0
2014-08-14 15:00:00,42.74,42.77,42.73,42.76,251800.0,36.2704,36.2959,36.2619,36.2874,251800.0
2014-08-14 15:30:00,42.76,42.78,42.72,42.72,1272600.0,36.2874,36.3044,36.2534,36.2534,1272600.0
2014-08-15 09:30:00,42.83,42.88,42.59,42.65,189400.0,36.3468,36.3892,36.1431,36.194,189400.0
2014-08-15 10:00:00,42.66,42.7,42.52,42.58,471400.0,36.2025,36.2365,36.0837,36.1346,471400.0
2014-08-15 10:30:00,42.59,42.62,42.21,42.39,570800.0,36.1431,36.1686,35.8206,35.9734,570800.0
2014-08-15 11:00:00,42.37,42.39,42.24,42.26,309000.0,35.9564,35.9734,35.8461,35.8631,309000.0
2014-08-15 11:30:00,42.26,42.26,42.05,42.13,377000.0,35.8631,35.8631,35.6849,35.7528,377000.0
2014-08-15 12:00:00,42.13,42.29,42.06,42.29,385200.0,35.7528,35.8885,35.6934,35.8885,385200.0
2014-08-15 12:30:00,42.29,42.4,42.26,42.37,116200.0,35.8885,35.9819,35.8631,35.9564,116200.0
2014-08-15 13:00:00,42.37,42.37,42.26,42.29,129800.0,35.9564,35.9564,35.8631,35.8885,129800.0
2014-08-15 13:30:00,42.29,42.3,42.18,42.2,100200.0,35.8885,35.897,35.7952,35.8122,100200.0
2014-08-15 14:00:00,42.21,42.36,42.21,42.36,105800.0,35.8206,35.9479,35.8206,35.9479,105800.0
2014-08-15 14:30:00,42.36,42.41,42.33,42.35,222800.0,35.9479,35.9904,35.9225,35.9395,222800.0
2014-08-15 15:00:00,42.35,42.35,42.29,42.29,218400.0,35.9395,35.9395,35.8885,35.8885,218400.0
2014-08-15 15:30:00,42.29,42.36,42.27,42.34,1446000.0,35.8885,35.9479,35.8716,35.931,1446000.0
2014-08-18 09:30:00,42.64,42.87,42.57,42.83,489800.0,36.1856,36.3807,36.1262,36.3468,489800.0
2014-08-18 10:00:00,42.83,42.95,42.8,42.91,765600.0,36.3468,36.4486,36.3213,36.4147,765600.0
2014-08-18 10:30:00,42.91,42.93,42.85,42.89,469200.0,36.4147,36.4317,36.3638,36.3977,469200.0
2014-08-18 11:00:00,42.89,42.93,42.85,42.93,142000.0,36.3977,36.4317,36.3638,36.4317,142000.0
2014-08-18 11:30:00,42.94,42.94,42.85,42.87,108000.0,36.4401,36.4401,36.3638,36.3807,108000.0
2014-08-18 12:00:00,42.87,42.93,42.87,42.88,86400.0,36.3807,36.4317,36.3807,36.3892,86400.0
2014-08-18 12:30:00,42.88,42.91,42.88,42.89,261400.0,36.3892,36.4147,36.3892,36.3977,261400.0
2014-08-18 13:00:00,42.89,42.91,42.88,42.89,192400.0,36.3977,36.4147,36.3892,36.3977,192400.0
2014-08-18 13:30:00,42.89,42.93,42.88,42.91,106400.0,36.3977,36.4317,36.3892,36.4147,106400.0
2014-08-18 14:00:00,42.91,42.96,42.9,42.96,268200.0,36.4147,36.4571,36.4062,36.4571,268200.0
2014-08-18 14:30:00,42.95,42.97,42.91,42.94,590200.0,36.4486,36.4656,36.4147,36.4401,590200.0
2014-08-18 15:00:00,42.94,42.95,42.92,42.94,521800.0,36.4401,36.4486,36.4232,36.4401,521800.0
2014-08-18 15:30:00,42.94,43.02,42.93,42.99,1612400.0,36.4401,36.508,36.4317,36.4826,1612400.0
2014-08-19 09:30:00,43.32,43.54,43.23,43.5,1014200.0,36.7626,36.9493,36.6862,36.9154,1014200.0
2014-08-19 10:00:00,43.52,43.58,43.48,43.55,439000.0,36.9324,36.9833,36.8984,36.9578,439000.0
2014-08-19 10:30:00,43.55,43.63,43.48,43.62,265200.0,36.9578,37.0257,36.8984,37.0172,265200.0
2014-08-19 11:00:00,43.62,43.63,43.57,43.63,186000.0,37.0172,37.0257,36.9748,37.0257,186000.0
2014-08-19 11:30:00,43.63,43.67,43.6,43.67,380200.0,37.0257,37.0596,37.0002,37.0596,380200.0
2014-08-19 12:00:00,43.67,43.68,43.62,43.67,178200.0,37.0596,37.0681,37.0172,37.0596,178200.0
2014-08-19 12:30:00,43.67,43.68,43.59,43.6,80600.0,37.0596,37.0681,36.9918,37.0002,80600.0
2014-08-19 13:00:00,43.59,43.6,43.51,43.57,146000.0,36.9918,37.0002,36.9239,36.9748,146000.0
2014-08-19 13:30:00,43.58,43.58,43.55,43.57,92800.0,36.9833,36.9833,36.9578,36.9748,92800.0
2014-08-19 14:00:00,43.57,43.6,43.57,43.58,86600.0,36.9748,37.0002,36.9748,36.9833,86600.0
2014-08-19 14:30:00,43.58,43.59,43.55,43.56,113000.0,36.9833,36.9918,36.9578,36.9663,113000.0
2014-08-19 15:00:00,43.56,43.59,43.53,43.59,146400.0,36.9663,36.9918,36.9408,36.9918,146400.0
2014-08-19 15:30:00,43.59,43.6,43.55,43.55,900400.0,36.9918,37.0002,36.9578,36.9578,900400.0
2014-08-20 09:30:00,43.35,43.62,43.35,43.54,125400.0,36.7881,37.0172,36.7881,36.9493,125400.0
2014-08-20 10:00:00,43.54,43.54,43.4,43.51,141200.0,36.9493,36.9493,36.8305,36.9239,141200.0
2014-08-20 10:30:00,43.51,43.54,43.44,43.54,39600.0,36.9239,36.9493,36.8645,36.9493,39600.0
2014-08-20 11:00:00,43.54,43.58,43.52,43.56,34400.0,36.9493,36.9833,36.9324,36.9663,34400.0
2014-08-20 11:30:00,43.56,43.7,43.56,43.68,145800.0,36.9663,37.0851,36.9663,37.0681,145800.0
2014-08-20 12:00:00,43.69,43.69,43.58,43.59,103800.0,37.0766,37.0766,36.9833,36.9918,103800.0
2014-08-20 12:30:00,43.59,43.62,43.58,43.6,127600.0,36.9918,37.0172,36.9833,37.0002,127600.0
2014-08-20 13:00:00,43.6,43.74,43.59,43.71,213800.0,37.0002,37.1191,36.9918,37.0936,213800.0
2014-08-20 13:30:00,43.72,43.78,43.71,43.76,217000.0,37.1021,37.153,37.0936,37.136,217000.0
2014-08-20 14:00:00,43.75,43.75,43.62,43.71,233600.0,37.1275,37.1275,37.0172,37.0936,233600.0
2014-08-20 14:30:00,43.71,43.79,43.71,43.79,185600.0,37.0936,37.1615,37.0936,37.1615,185600.0
2014-08-20 15:00:00,43.79,43.88,43.78,43.88,202400.0,37.1615,37.2379,37.153,37.2379,202400.0
2014-08-20 15:30:00,43.88,43.91,43.84,43.85,801600.0,37.2379,37.2633,37.2039,37.2124,801600.0
2014-08-21 09:30:00,43.84,43.91,43.66,43.68,338800.0,37.2039,37.2633,37.0512,37.0681,338800.0
2014-08-21 10:00:00,43.66,43.7,43.52,43.68,376600.0,37.0512,37.0851,36.9324,37.0681,376600.0
2014-08-21 10:30:00,43.68,43.8,43.68,43.8,286400.0,37.0681,37.17,37.0681,37.17,286400.0
2014-08-21 11:00:00,43.8,43.85,43.77,43.77,146200.0,37.17,37.2124,37.1445,37.1445,146200.0
2014-08-21 11:30:00,43.77,43.77,43.72,43.72,67200.0,37.1445,37.1445,37.1021,37.1021,67200.0
2014-08-21 12:00:00,43.73,43.76,43.69,43.71,85000.0,37.1106,37.136,37.0766,37.0936,85000.0
2014-08-21 12:30:00,43.71,43.72,43.67,43.7,53600.0,37.0936,37.1021,37.0596,37.0851,53600.0
2014-08-21 13:00:00,43.7,43.79,43.7,43.77,78600.0,37.0851,37.1615,37.0851,37.1445,78600.0
2014-08-21 13:30:00,43.79,43.81,43.76,43.79,115800.0,37.1615,37.1785,37.136,37.1615,115800.0
2014-08-21 14:00:00,43.79,43.8,43.74,43.76,197600.0,37.1615,37.17,37.1191,37.136,197600.0
2014-08-21 14:30:00,43.77,43.8,43.76,43.78,75400.0,37.1445,37.17,37.136,37.153,75400.0
2014-08-21 15:00:00,43.77,43.81,43.76,43.79,217400.0,37.1445,37.1785,37.136,37.1615,217400.0
2014-08-21 15:30:00,43.79,43.81,43.72,43.74,425600.0,37.1615,37.1785,37.1021,37.1191,425600.0
2014-08-22 09:30:00,43.68,43.98,43.68,43.84,302600.0,37.0681,37.3227,37.0681,37.2039,302600.0
2014-08-22 10:00:00,43.85,43.98,43.79,43.87,95000.0,37.2124,37.3227,37.1615,37.2294,95000.0
2014-08-22 10:30:00,43.89,43.94,43.76,43.79,120600.0,37.2463,37.2888,37.136,37.1615,120600.0
2014-08-22 11:00:00,43.79,43.9,43.73,43.88,126600.0,37.1615,37.2548,37.1106,37.2379,126600.0
2014-08-22 11:30:00,43.9,43.95,43.88,43.95,85800.0,37.2548,37.2973,37.2379,37.2973,85800.0
2014-08-22 12:00:00,43.96,44.0,43.95,43.98,158600.0,37.3057,37.3397,37.2973,37.3227,158600.0
2014-08-22 12:30:00,43.98,43.99,43.95,43.99,69600.0,37.3227,37.3312,37.2973,37.3312,69600.0
2014-08-22 13:00:00,43.99,44.01,43.99,44.0,71800.0,37.3312,37.3482,37.3312,37.3397,71800.0
2014-08-22 13:30:00,44.0,44.01,43.97,43.98,35400.0,37.3397,37.3482,37.3142,37.3227,35400.0
2014-08-22 14:00:00,43.99,44.02,43.98,43.99,115800.0,37.3312,37.3567,37.3227,37.3312,115800.0
2014-08-22 14:30:00,43.99,44.04,43.96,44.03,71600.0,37.3312,37.3736,37.3057,37.3652,71600.0
2014-08-22 15:00:00,44.03,44.09,44.02,44.09,151800.0,37.3652,37.4161,37.3567,37.4161,151800.0
2014-08-22 15:30:00,44.09,44.09,44.01,44.02,620800.0,37.4161,37.4161,37.3482,37.3567,620800.0
2014-08-25 09:30:00,44.4,44.4,44.08,44.31,432600.0,37.6791,37.6791,37.4076,37.6028,432600.0
2014-08-25 10:00:00,44.31,44.32,44.2,44.21,92800.0,37.6028,37.6113,37.5094,37.5179,92800.0
2014-08-25 10:30:00,44.21,44.24,44.19,44.23,176600.0,37.5179,37.5434,37.5009,37.5349,176600.0
2014-08-25 11:00:00,44.24,44.27,44.23,44.24,188600.0,37.5434,37.5688,37.5349,37.5434,188600.0
2014-08-25 11:30:00,44.26,44.29,44.24,44.27,153000.0,37.5603,37.5858,37.5434,37.5688,153000.0
2014-08-25 12:00:00,44.27,44.28,44.16,44.18,207400.0,37.5688,37.5773,37.4755,37.4924,207400.0
2014-08-25 12:30:00,44.2,44.24,44.19,44.22,160200.0,37.5094,37.5434,37.5009,37.5264,160200.0
2014-08-25 13:00:00,44.19,44.26,44.12,44.25,108800.0,37.5009,37.5603,37.4415,37.5519,108800.0
2014-08-25 13:30:00,44.26,44.26,44.21,44.23,29400.0,37.5603,37.5603,37.5179,37.5349,29400.0
2014-08-25 14:00:00,44.23,44.23,44.18,44.19,50800.0,37.5349,37.5349,37.4924,37.5009,50800.0
2014-08-25 14:30:00,44.18,44.22,44.17,44.22,74600.0,37.4924,37.5264,37.484,37.5264,74600.0
2014-08-25 15:00:00,44.21,44.27,44.21,44.27,66200.0,37.5179,37.5688,37.5179,37.5688,66200.0
2014-08-25 15:30:00,44.27,44.3,44.26,44.27,484800.0,37.5688,37.5943,37.5603,37.5688,484800.0
2014-08-26 09:30:00,44.3,44.44,44.25,44.44,241400.0,37.5943,37.7131,37.5519,37.7131,241400.0
2014-08-26 10:00:00,44.43,44.47,44.36,44.45,117200.0,37.7046,37.7385,37.6452,37.7216,117200.0
2014-08-26 10:30:00,44.45,44.56,44.44,44.56,117600.0,37.7216,37.8149,37.7131,37.8149,117600.0
2014-08-26 11:00:00,44.56,44.59,44.53,44.55,55600.0,37.8149,37.8404,37.7895,37.8064,55600.0
2014-08-26 11:30:00,44.55,44.6,44.49,44.58,101800.0,37.8064,37.8489,37.7555,37.8319,101800.0
2014-08-26 12:00:00,44.56,44.6,44.56,44.58,35400.0,37.8149,37.8489,37.8149,37.8319,35400.0
2014-08-26 12:30:00,44.57,44.57,44.54,44.57,101800.0,37.8234,37.8234,37.798,37.8234,101800.0
2014-08-26 13:00:00,44.57,44.6,44.56,44.6,68800.0,37.8234,37.8489,37.8149,37.8489,68800.0
2014-08-26 13:30:00,44.59,44.63,44.56,44.62,108400.0,37.8404,37.8743,37.8149,37.8658,108400.0
2014-08-26 14:00:00,44.63,44.66,44.62,44.63,59800.0,37.8743,37.8998,37.8658,37.8743,59800.0
2014-08-26 14:30:00,44.63,44.63,44.6,44.61,136400.0,37.8743,37.8743,37.8489,37.8574,136400.0
2014-08-26 15:00:00,44.6,44.62,44.59,44.62,213400.0,37.8489,37.8658,37.8404,37.8658,213400.0
2014-08-26 15:30:00,44.61,44.62,44.56,44.58,473600.0,37.8574,37.8658,37.8149,37.8319,473600.0
2014-08-27 09:30:00,44.59,44.75,44.57,44.6,483600.0,37.8404,37.9762,37.8234,37.8489,483600.0
2014-08-27 10:00:00,44.56,44.72,44.55,44.68,128800.0,37.8149,37.9507,37.8064,37.9168,128800.0
2014-08-27 10:30:00,44.69,44.83,44.69,44.83,124000.0,37.9252,38.0441,37.9252,38.0441,124000.0
2014-08-27 11:00:00,44.82,44.87,44.77,44.78,230000.0,38.0356,38.078,37.9931,38.0016,230000.0
2014-08-27 11:30:00,44.77,44.86,44.75,44.76,292800.0,37.9931,38.0695,37.9762,37.9847,292800.0
2014-08-27 12:00:00,44.76,44.77,44.71,44.75,119000.0,37.9847,37.9931,37.9422,37.9762,119000.0
2014-08-27 12:30:00,44.75,44.77,44.7,44.72,108400.0,37.9762,37.9931,37.9337,37.9507,108400.0
2014-08-27 13:00:00,44.72,44.73,44.69,44.72,82000.0,37.9507,37.9592,37.9252,37.9507,82000.0
2014-08-27 13:30:00,44.72,44.73,44.7,44.72,120400.0,37.9507,37.9592,37.9337,37.9507,120400.0
2014-08-27 14:00:00,44.71,44.81,44.7,44.8,114000.0,37.9422,38.0271,37.9337,38.0186,114000.0
2014-08-27 14:30:00,44.8,44.8,44.73,44.74,81400.0,38.0186,38.0186,37.9592,37.9677,81400.0
2014-08-27 15:00:00,44.74,44.77,44.7,44.75,200600.0,37.9677,37.9931,37.9337,37.9762,200600.0
2014-08-27 15:30:00,44.74,44.78,44.73,44.74,1213600.0,37.9677,38.0016,37.9592,37.9677,1213600.0
2014-08-28 09:30:00,44.25,44.37,44.1,44.33,1327400.0,37.5519,37.6537,37.4246,37.6197,1327400.0
2014-08-28 10:00:00,44.34,44.42,44.3,44.4,296600.0,37.6282,37.6961,37.5943,37.6791,296600.0
2014-08-28 10:30:00,44.4,44.49,44.38,44.44,318800.0,37.6791,37.7555,37.6622,37.7131,318800.0
2014-08-28 11:00:00,44.44,44.51,44.44,44.5,224400.0,37.7131,37.7725,37.7131,37.764,224400.0
2014-08-28 11:30:00,44.5,44.5,44.45,44.48,69600.0,37.764,37.764,37.7216,37.747,69600.0
2014-08-28 12:00:00,44.48,44.54,44.48,44.54,108000.0,37.747,37.798,37.747,37.798,108000.0
2014-08-28 12:30:00,44.53,44.57,44.52,44.55,53200.0,37.7895,37.8234,37.781,37.8064,53200.0
2014-08-28 13:00:00,44.56,44.6,44.54,44.56,59800.0,37.8149,37.8489,37.798,37.8149,59800.0
2014-08-28 13:30:00,44.56,44.61,44.52,44.6,91000.0,37.8149,37.8574,37.781,37.8489,91000.0
2014-08-28 14:00:00,44.6,44.62,44.58,44.62,54200.0,37.8489,37.8658,37.8319,37.8658,54200.0
2014-08-28 14:30:00,44.62,44.62,44.55,44.55,63200.0,37.8658,37.8658,37.8064,37.8064,63200.0
2014-08-28 15:00:00,44.55,44.57,44.54,44.56,180000.0,37.8064,37.8234,37.798,37.8149,180000.0
2014-08-28 15:30:00,44.55,44.58,44.49,44.52,525000.0,37.8064,37.8319,37.7555,37.781,525000.0
2014-08-29 09:30:00,44.59,44.6,44.33,44.37,55400.0,37.8404,37.8489,37.6197,37.6537,55400.0
2014-08-29 10:00:00,44.35,44.45,44.32,44.4,106000.0,37.6367,37.7216,37.6113,37.6791,106000.0
2014-08-29 10:30:00,44.41,44.54,44.41,44.54,164800.0,37.6876,37.798,37.6876,37.798,164800.0
2014-08-29 11:00:00,44.54,44.57,44.5,44.52,37600.0,37.798,37.8234,37.764,37.781,37600.0
2014-08-29 11:30:00,44.51,44.6,44.51,44.6,29600.0,37.7725,37.8489,37.7725,37.8489,29600.0
2014-08-29 12:00:00,44.6,44.6,44.54,44.56,21200.0,37.8489,37.8489,37.798,37.8149,21200.0
2014-08-29 12:30:00,44.55,44.56,44.49,44.49,32400.0,37.8064,37.8149,37.7555,37.7555,32400.0
2014-08-29 13:00:00,44.49,44.49,44.44,44.46,26000.0,37.7555,37.7555,37.7131,37.7301,26000.0
2014-08-29 13:30:00,44.46,44.46,44.43,44.45,34400.0,37.7301,37.7301,37.7046,37.7216,34400.0
2014-08-29 14:00:00,44.45,44.49,44.45,44.46,72400.0,37.7216,37.7555,37.7216,37.7301,72400.0
2014-08-29 14:30:00,44.45,44.47,44.44,44.44,57600.0,37.7216,37.7385,37.7131,37.7131,57600.0
2014-08-29 15:00:00,44.44,44.46,44.39,44.39,159200.0,37.7131,37.7301,37.6707,37.6707,159200.0
2014-08-29 15:30:00,44.39,44.44,44.38,44.42,422800.0,37.6707,37.7131,37.6622,37.6961,422800.0
2014-09-02 09:30:00,44.52,44.68,44.38,44.52,287400.0,37.781,37.9168,37.6622,37.781,287400.0
2014-09-02 10:00:00,44.55,44.6,44.51,44.57,46600.0,37.8064,37.8489,37.7725,37.8234,46600.0
2014-09-02 10:30:00,44.57,44.57,44.49,44.52,65800.0,37.8234,37.8234,37.7555,37.781,65800.0
2014-09-02 11:00:00,44.53,44.53,44.38,44.41,125400.0,37.7895,37.7895,37.6622,37.6876,125400.0
2014-09-02 11:30:00,44.42,44.47,44.35,44.38,66200.0,37.6961,37.7385,37.6367,37.6622,66200.0
2014-09-02 12:00:00,44.37,44.49,44.37,44.49,30600.0,37.6537,37.7555,37.6537,37.7555,30600.0
2014-09-02 12:30:00,44.48,44.48,44.35,44.4,69400.0,37.747,37.747,37.6367,37.6791,69400.0
2014-09-02 13:00:00,44.4,44.47,44.38,44.47,375600.0,37.6791,37.7385,37.6622,37.7385,375600.0
2014-09-02 13:30:00,44.47,44.48,44.42,44.48,192600.0,37.7385,37.747,37.6961,37.747,192600.0
2014-09-02 14:00:00,44.48,44.58,44.47,44.57,84600.0,37.747,37.8319,37.7385,37.8234,84600.0
2014-09-02 14:30:00,44.57,44.6,44.55,44.58,27600.0,37.8234,37.8489,37.8064,37.8319,27600.0
2014-09-02 15:00:00,44.57,44.6,44.55,44.56,80200.0,37.8234,37.8489,37.8064,37.8149,80200.0
2014-09-02 15:30:00,44.55,44.59,44.52,44.54,508800.0,37.8064,37.8404,37.781,37.798,508800.0
2014-09-03 09:30:00,44.9,44.9,44.63,44.77,141200.0,38.1035,38.1035,37.8743,37.9931,141200.0
2014-09-03 10:00:00,44.75,44.78,44.63,44.66,180600.0,37.9762,38.0016,37.8743,37.8998,180600.0
2014-09-03 10:30:00,44.66,44.81,44.66,44.73,269000.0,37.8998,38.0271,37.8998,37.9592,269000.0
2014-09-03 11:00:00,44.73,44.73,44.55,44.55,279600.0,37.9592,37.9592,37.8064,37.8064,279600.0
2014-09-03 11:30:00,44.54,44.58,44.49,44.53,152000.0,37.798,37.8319,37.7555,37.7895,152000.0
2014-09-03 12:00:00,44.53,44.56,44.51,44.54,163000.0,37.7895,37.8149,37.7725,37.798,163000.0
2014-09-03 12:30:00,44.54,44.57,44.52,44.54,134800.0,37.798,37.8234,37.781,37.798,134800.0
2014-09-03 13:00:00,44.54,44.56,44.53,44.54,95400.0,37.798,37.8149,37.7895,37.798,95400.0
2014-09-03 13:30:00,44.55,44.57,44.51,44.54,40800.0,37.8064,37.8234,37.7725,37.798,40800.0
2014-09-03 14:00:00,44.54,44.56,44.48,44.5,68200.0,37.798,37.8149,37.747,37.764,68200.0
2014-09-03 14:30:00,44.52,44.52,44.44,44.44,82400.0,37.781,37.781,37.7131,37.7131,82400.0
2014-09-03 15:00:00,44.43,44.45,44.42,44.43,119600.0,37.7046,37.7216,37.6961,37.7046,119600.0
2014-09-03 15:30:00,44.43,44.46,44.41,44.44,462000.0,37.7046,37.7301,37.6876,37.7131,462000.0
2014-09-04 09:30:00,44.65,44.97,44.56,44.76,301800.0,37.8913,38.1629,37.8149,37.9847,301800.0
2014-09-04 10:00:00,44.76,44.85,44.73,44.82,174000.0,37.9847,38.061,37.9592,38.0356,174000.0
2014-09-04 10:30:00,44.82,44.84,44.79,44.81,49800.0,38.0356,38.0525,38.0101,38.0271,49800.0
2014-09-04 11:00:00,44.82,44.85,44.8,44.8,53200.0,38.0356,38.061,38.0186,38.0186,53200.0
2014-09-04 11:30:00,44.78,44.83,44.77,44.83,218800.0,38.0016,38.0441,37.9931,38.0441,218800.0
2014-09-04 12:00:00,44.83,44.85,44.8,44.82,269200.0,38.0441,38.061,38.0186,38.0356,269200.0
2014-09-04 12:30:00,44.81,44.83,44.76,44.76,44600.0,38.0271,38.0441,37.9847,37.9847,44600.0
2014-09-04 13:00:00,44.76,44.79,44.74,44.77,52400.0,37.9847,38.0101,37.9677,37.9931,52400.0
2014-09-04 13:30:00,44.77,44.79,44.74,44.78,67200.0,37.9931,38.0101,37.9677,38.0016,67200.0
2014-09-04 14:00:00,44.79,44.82,44.77,44.8,104600.0,38.0101,38.0356,37.9931,38.0186,104600.0
2014-09-04 14:30:00,44.8,44.8,44.68,44.69,349600.0,38.0186,38.0186,37.9168,37.9252,349600.0
2014-09-04 15:00:00,44.7,44.71,44.57,44.65,297000.0,37.9337,37.9422,37.8234,37.8913,297000.0
2014-09-04 15:30:00,44.65,44.7,44.59,44.68,876600.0,37.8913,37.9337,37.8404,37.9168,876600.0
2014-09-05 09:30:00,44.48,44.6,44.13,44.48,657200.0,37.747,37.8489,37.45,37.747,657200.0
2014-09-05 10:00:00,44.49,44.5,44.34,44.4,232400.0,37.7555,37.764,37.6282,37.6791,232400.0
2014-09-05 10:30:00,44.4,44.42,44.24,44.35,134400.0,37.6791,37.6961,37.5434,37.6367,134400.0
2014-09-05 11:00:00,44.35,44.4,44.34,44.38,88000.0,37.6367,37.6791,37.6282,37.6622,88000.0
2014-09-05 11:30:00,44.37,44.46,44.34,44.45,184600.0,37.6537,37.7301,37.6282,37.7216,184600.0
2014-09-05 12:00:00,44.46,44.49,44.43,44.47,154200.0,37.7301,37.7555,37.7046,37.7385,154200.0
2014-09-05 12:30:00,44.46,44.54,44.46,44.52,190200.0,37.7301,37.798,37.7301,37.781,190200.0
2014-09-05 13:00:00,44.51,44.57,44.49,44.5,43800.0,37.7725,37.8234,37.7555,37.764,43800.0
2014-09-05 13:30:00,44.51,44.52,44.48,44.52,50200.0,37.7725,37.781,37.747,37.781,50200.0
2014-09-05 14:00:00,44.52,44.6,44.52,44.58,215600.0,37.781,37.8489,37.781,37.8319,215600.0
2014-09-05 14:30:00,44.58,44.59,44.54,44.59,134800.0,37.8319,37.8404,37.798,37.8404,134800.0
2014-09-05 15:00:00,44.58,44.62,44.55,44.56,184400.0,37.8319,37.8658,37.8064,37.8149,184400.0
2014-09-05 15:30:00,44.56,44.64,44.55,44.61,601800.0,37.8149,37.8828,37.8064,37.8574,601800.0
2014-09-08 09:30:00,44.52,44.68,44.52,44.62,87000.0,37.781,37.9168,37.781,37.8658,87000.0
2014-09-08 10:00:00,44.63,44.65,44.4,44.4,173600.0,37.8743,37.8913,37.6791,37.6791,173600.0
2014-09-08 10:30:00,44.4,44.48,44.29,44.47,426000.0,37.6791,37.747,37.5858,37.7385,426000.0
2014-09-08 11:00:00,44.47,44.52,44.43,44.49,82000.0,37.7385,37.781,37.7046,37.7555,82000.0
2014-09-08 11:30:00,44.49,44.5,44.41,44.41,65400.0,37.7555,37.764,37.6876,37.6876,65400.0
2014-09-08 12:00:00,44.42,44.43,44.36,44.43,153200.0,37.6961,37.7046,37.6452,37.7046,153200.0
2014-09-08 12:30:00,44.42,44.46,44.42,44.42,28000.0,37.6961,37.7301,37.6961,37.6961,28000.0
2014-09-08 13:00:00,44.42,44.44,44.33,44.33,44000.0,37.6961,37.7131,37.6197,37.6197,44000.0
2014-09-08 13:30:00,44.33,44.33,44.29,44.31,111800.0,37.6197,37.6197,37.5858,37.6028,111800.0
2014-09-08 14:00:00,44.31,44.36,44.3,44.33,77600.0,37.6028,37.6452,37.5943,37.6197,77600.0
2014-09-08 14:30:00,44.35,44.35,44.31,44.34,204200.0,37.6367,37.6367,37.6028,37.6282,204200.0
2014-09-08 15:00:00,44.34,44.43,44.32,44.43,827200.0,37.6282,37.7046,37.6113,37.7046,827200.0
2014-09-08 15:30:00,44.43,44.5,44.43,44.47,799000.0,37.7046,37.764,37.7046,37.7385,799000.0
2014-09-09 09:30:00,44.26,44.54,44.26,44.3,584800.0,37.5603,37.798,37.5603,37.5943,584800.0
2014-09-09 10:00:00,44.29,44.37,44.22,44.36,157800.0,37.5858,37.6537,37.5264,37.6452,157800.0
2014-09-09 10:30:00,44.37,44.39,44.27,44.3,31600.0,37.6537,37.6707,37.5688,37.5943,31600.0
2014-09-09 11:00:00,44.29,44.35,44.27,44.33,29600.0,37.5858,37.6367,37.5688,37.6197,29600.0
2014-09-09 11:30:00,44.34,44.34,44.24,44.27,23200.0,37.6282,37.6282,37.5434,37.5688,23200.0
2014-09-09 12:00:00,44.25,44.27,44.22,44.24,62400.0,37.5519,37.5688,37.5264,37.5434,62400.0
2014-09-09 12:30:00,44.24,44.25,44.21,44.21,105800.0,37.5434,37.5519,37.5179,37.5179,105800.0
2014-09-09 13:00:00,44.22,44.28,44.19,44.28,126600.0,37.5264,37.5773,37.5009,37.5773,126600.0
2014-09-09 13:30:00,44.28,44.41,44.28,44.35,198600.0,37.5773,37.6876,37.5773,37.6367,198600.0
2014-09-09 14:00:00,44.36,44.36,44.15,44.15,38600.0,37.6452,37.6452,37.467,37.467,38600.0
2014-09-09 14:30:00,44.15,44.18,44.13,44.15,133800.0,37.467,37.4924,37.45,37.467,133800.0
2014-09-09 15:00:00,44.14,44.16,44.01,44.07,351800.0,37.4585,37.4755,37.3482,37.3991,351800.0
2014-09-09 15:30:00,44.06,44.08,44.02,44.03,897600.0,37.3906,37.4076,37.3567,37.3652,897600.0
2014-09-10 09:30:00,44.1,44.27,43.86,43.9,322200.0,37.4246,37.5688,37.2209,37.2548,322200.0
2014-09-10 10:00:00,43.9,44.02,43.84,44.0,142200.0,37.2548,37.3567,37.2039,37.3397,142200.0
2014-09-10 10:30:00,44.0,44.01,43.92,43.97,133200.0,37.3397,37.3482,37.2718,37.3142,133200.0
2014-09-10 11:00:00,43.97,44.08,43.94,44.04,113200.0,37.3142,37.4076,37.2888,37.3736,113200.0
2014-09-10 11:30:00,44.06,44.1,44.03,44.05,38800.0,37.3906,37.4246,37.3652,37.3821,38800.0
2014-09-10 12:00:00,44.05,44.21,44.02,44.15,119200.0,37.3821,37.5179,37.3567,37.467,119200.0
2014-09-10 12:30:00,44.16,44.18,44.13,44.15,124000.0,37.4755,37.4924,37.45,37.467,124000.0
2014-09-10 13:00:00,44.15,44.24,44.14,44.2,385800.0,37.467,37.5434,37.4585,37.5094,385800.0
2014-09-10 13:30:00,44.2,44.21,44.14,44.18,118000.0,37.5094,37.5179,37.4585,37.4924,118000.0
2014-09-10 14:00:00,44.18,44.21,44.17,44.19,87800.0,37.4924,37.5179,37.484,37.5009,87800.0
2014-09-10 14:30:00,44.19,44.2,44.13,44.14,63000.0,37.5009,37.5094,37.45,37.4585,63000.0
2014-09-10 15:00:00,44.14,44.23,44.14,44.22,72600.0,37.4585,37.5349,37.4585,37.5264,72600.0
2014-09-10 15:30:00,44.21,44.24,44.2,44.21,598200.0,37.5179,37.5434,37.5094,37.5179,598200.0
2014-09-11 09:30:00,44.08,44.31,44.0,44.3,339400.0,37.4076,37.6028,37.3397,37.5943,339400.0
2014-09-11 10:00:00,44.3,44.4,44.25,44.35,432400.0,37.5943,37.6791,37.5519,37.6367,432400.0
2014-09-11 10:30:00,44.35,44.36,44.23,44.36,158600.0,37.6367,37.6452,37.5349,37.6452,158600.0
2014-09-11 11:00:00,44.36,44.49,44.36,44.46,226200.0,37.6452,37.7555,37.6452,37.7301,226200.0
2014-09-11 11:30:00,44.46,44.48,44.4,44.41,54000.0,37.7301,37.747,37.6791,37.6876,54000.0
2014-09-11 12:00:00,44.42,44.49,44.4,44.49,49600.0,37.6961,37.7555,37.6791,37.7555,49600.0
2014-09-11 12:30:00,44.48,44.49,44.43,44.45,136800.0,37.747,37.7555,37.7046,37.7216,136800.0
2014-09-11 13:00:00,44.45,44.47,44.36,44.37,87200.0,37.7216,37.7385,37.6452,37.6537,87200.0
2014-09-11 13:30:00,44.37,44.43,44.37,44.41,73000.0,37.6537,37.7046,37.6537,37.6876,73000.0
2014-09-11 14:00:00,44.42,44.54,44.42,44.53,80200.0,37.6961,37.798,37.6961,37.7895,80200.0
2014-09-11 14:30:00,44.52,44.59,44.51,44.52,60400.0,37.781,37.8404,37.7725,37.781,60400.0
2014-09-11 15:00:00,44.52,44.54,44.48,44.51,82600.0,37.781,37.798,37.747,37.7725,82600.0
2014-09-11 15:30:00,44.51,44.57,44.5,44.57,706000.0,37.7725,37.8234,37.764,37.8234,706000.0
2014-09-12 09:30:00,44.58,44.7,44.54,44.6,253400.0,37.8319,37.9337,37.798,37.8489,253400.0
2014-09-12 10:00:00,44.58,44.69,44.52,44.66,128400.0,37.8319,37.9252,37.781,37.8998,128400.0
2014-09-12 10:30:00,44.65,44.72,44.59,44.7,79600.0,37.8913,37.9507,37.8404,37.9337,79600.0
2014-09-12 11:00:00,44.71,44.71,44.51,44.54,186400.0,37.9422,37.9422,37.7725,37.798,186400.0
2014-09-12 11:30:00,44.52,44.57,44.48,44.51,137600.0,37.781,37.8234,37.747,37.7725,137600.0
2014-09-12 12:00:00,44.51,44.55,44.49,44.51,68800.0,37.7725,37.8064,37.7555,37.7725,68800.0
2014-09-12 12:30:00,44.52,44.52,44.43,44.5,78200.0,37.781,37.781,37.7046,37.764,78200.0
2014-09-12 13:00:00,44.49,44.55,44.43,44.49,52000.0,37.7555,37.8064,37.7046,37.7555,52000.0
2014-09-12 13:30:00,44.49,44.52,44.41,44.52,92600.0,37.7555,37.781,37.6876,37.781,92600.0
2014-09-12 14:00:00,44.52,44.59,44.5,44.51,47200.0,37.781,37.8404,37.764,37.7725,47200.0
2014-09-12 14:30:00,44.51,44.54,44.45,44.49,30000.0,37.7725,37.798,37.7216,37.7555,30000.0
2014-09-12 15:00:00,44.49,44.6,44.48,44.59,64400.0,37.7555,37.8489,37.747,37.8404,64400.0
2014-09-12 15:30:00,44.59,44.61,44.52,44.58,198600.0,37.8404,37.8574,37.781,37.8319,198600.0
2014-09-15 09:30:00,44.8,44.8,44.24,44.27,105000.0,38.0186,38.0186,37.5434,37.5688,105000.0
2014-09-15 10:00:00,44.26,44.4,44.19,44.38,212800.0,37.5603,37.6791,37.5009,37.6622,212800.0
2014-09-15 10:30:00,44.4,44.41,44.27,44.35,57600.0,37.6791,37.6876,37.5688,37.6367,57600.0
2014-09-15 11:00:00,44.34,44.34,44.17,44.18,39200.0,37.6282,37.6282,37.484,37.4924,39200.0
2014-09-15 11:30:00,44.17,44.21,44.15,44.15,128000.0,37.484,37.5179,37.467,37.467,128000.0
2014-09-15 12:00:00,44.16,44.19,44.11,44.16,103400.0,37.4755,37.5009,37.433,37.4755,103400.0
2014-09-15 12:30:00,44.16,44.19,44.13,44.17,12400.0,37.4755,37.5009,37.45,37.484,12400.0
2014-09-15 13:00:00,44.18,44.2,44.13,44.15,63200.0,37.4924,37.5094,37.45,37.467,63200.0
2014-09-15 13:30:00,44.13,44.17,44.09,44.1,40800.0,37.45,37.484,37.4161,37.4246,40800.0
2014-09-15 14:00:00,44.09,44.19,44.06,44.19,84600.0,37.4161,37.5009,37.3906,37.5009,84600.0
2014-09-15 14:30:00,44.19,44.26,44.17,44.17,67800.0,37.5009,37.5603,37.484,37.484,67800.0
2014-09-15 15:00:00,44.18,44.21,44.15,44.17,104200.0,37.4924,37.5179,37.467,37.484,104200.0
2014-09-15 15:30:00,44.17,44.18,44.1,44.11,607200.0,37.484,37.4924,37.4246,37.433,607200.0
2014-09-16 09:30:00,44.04,44.29,43.9,44.29,66800.0,37.3736,37.5858,37.2548,37.5858,66800.0
2014-09-16 10:00:00,44.29,44.37,44.28,44.3,60000.0,37.5858,37.6537,37.5773,37.5943,60000.0
2014-09-16 10:30:00,44.3,44.33,44.21,44.22,44200.0,37.5943,37.6197,37.5179,37.5264,44200.0
2014-09-16 11:00:00,44.2,44.35,44.2,44.35,42400.0,37.5094,37.6367,37.5094,37.6367,42400.0
2014-09-16 11:30:00,44.35,44.48,44.34,44.46,112800.0,37.6367,37.747,37.6282,37.7301,112800.0
2014-09-16 12:00:00,44.46,44.52,44.4,44.49,63800.0,37.7301,37.781,37.6791,37.7555,63800.0
2014-09-16 12:30:00,44.49,44.62,44.49,44.56,248800.0,37.7555,37.8658,37.7555,37.8149,248800.0
2014-09-16 13:00:00,44.56,44.62,44.56,44.59,29600.0,37.8149,37.8658,37.8149,37.8404,29600.0
2014-09-16 13:30:00,44.59,44.61,44.56,44.58,107800.0,37.8404,37.8574,37.8149,37.8319,107800.0
2014-09-16 14:00:00,44.58,44.6,44.55,44.58,116200.0,37.8319,37.8489,37.8064,37.8319,116200.0
2014-09-16 14:30:00,44.57,44.58,44.49,44.52,48000.0,37.8234,37.8319,37.7555,37.781,48000.0
2014-09-16 15:00:00,44.51,44.55,44.46,44.47,218800.0,37.7725,37.8064,37.7301,37.7385,218800.0
2014-09-16 15:30:00,44.47,44.54,44.47,44.52,766200.0,37.7385,37.798,37.7385,37.781,766200.0
2014-09-17 09:30:00,44.57,44.6,44.47,44.59,37200.0,37.8234,37.8489,37.7385,37.8404,37200.0
2014-09-17 10:00:00,44.59,44.65,44.56,44.64,40000.0,37.8404,37.8913,37.8149,37.8828,40000.0
2014-09-17 10:30:00,44.66,44.67,44.57,44.62,50000.0,37.8998,37.9083,37.8234,37.8658,50000.0
2014-09-17 11:00:00,44.6,44.65,44.6,44.64,21400.0,37.8489,37.8913,37.8489,37.8828,21400.0
2014-09-17 11:30:00,44.66,44.7,44.62,44.68,40800.0,37.8998,37.9337,37.8658,37.9168,40800.0
2014-09-17 12:00:00,44.68,44.69,44.63,44.63,106400.0,37.9168,37.9252,37.8743,37.8743,106400.0
2014-09-17 12:30:00,44.62,44.67,44.61,44.65,9000.0,37.8658,37.9083,37.8574,37.8913,9000.0
2014-09-17 13:00:00,44.66,44.67,44.56,44.57,15000.0,37.8998,37.9083,37.8149,37.8234,15000.0
2014-09-17 13:30:00,44.56,44.61,44.54,44.6,119400.0,37.8149,37.8574,37.798,37.8489,119400.0
2014-09-17 14:00:00,44.62,44.77,44.42,44.76,117800.0,37.8658,37.9931,37.6961,37.9847,117800.0
2014-09-17 14:30:00,44.76,44.77,44.58,44.69,125200.0,37.9847,37.9931,37.8319,37.9252,125200.0
2014-09-17 15:00:00,44.7,44.78,44.62,44.67,241000.0,37.9337,38.0016,37.8658,37.9083,241000.0
2014-09-17 15:30:00,44.68,44.68,44.56,44.6,770000.0,37.9168,37.9168,37.8149,37.8489,770000.0
2014-09-18 09:30:00,44.99,44.99,44.52,44.64,160200.0,38.1798,38.1798,37.781,37.8828,160200.0
2014-09-18 10:00:00,44.66,44.76,44.62,44.65,112200.0,37.8998,37.9847,37.8658,37.8913,112200.0
2014-09-18 10:30:00,44.62,44.76,44.62,44.67,165600.0,37.8658,37.9847,37.8658,37.9083,165600.0
2014-09-18 11:00:00,44.67,44.73,44.66,44.68,60000.0,37.9083,37.9592,37.8998,37.9168,60000.0
2014-09-18 11:30:00,44.67,44.69,44.59,44.63,38200.0,37.9083,37.9252,37.8404,37.8743,38200.0
2014-09-18 12:00:00,44.6,44.62,44.57,44.6,30400.0,37.8489,37.8658,37.8234,37.8489,30400.0
2014-09-18 12:30:00,44.59,44.62,44.56,44.58,19800.0,37.8404,37.8658,37.8149,37.8319,19800.0
2014-09-18 13:00:00,44.57,44.6,44.56,44.58,13600.0,37.8234,37.8489,37.8149,37.8319,13600.0
2014-09-18 13:30:00,44.58,44.6,44.57,44.59,18200.0,37.8319,37.8489,37.8234,37.8404,18200.0
2014-09-18 14:00:00,44.59,44.63,44.55,44.56,58600.0,37.8404,37.8743,37.8064,37.8149,58600.0
2014-09-18 14:30:00,44.56,44.62,44.54,44.61,53200.0,37.8149,37.8658,37.798,37.8574,53200.0
2014-09-18 15:00:00,44.61,44.64,44.59,44.64,137000.0,37.8574,37.8828,37.8404,37.8828,137000.0
2014-09-18 15:30:00,44.63,44.68,44.63,44.68,298200.0,37.8743,37.9168,37.8743,37.9168,298200.0
2014-09-19 09:30:00,44.67,44.87,44.6,44.74,250800.0,37.9761,38.1462,37.9166,38.0357,250800.0
2014-09-19 10:00:00,44.76,44.82,44.6,44.6,96200.0,38.0527,38.1037,37.9166,37.9166,96200.0
2014-09-19 10:30:00,44.6,44.61,44.4,44.44,552600.0,37.9166,37.9251,37.7466,37.7806,552600.0
2014-09-19 11:00:00,44.44,44.52,44.41,44.48,167000.0,37.7806,37.8486,37.7551,37.8146,167000.0
2014-09-19 11:30:00,44.45,44.46,44.33,44.37,171200.0,37.7891,37.7976,37.6871,37.7211,171200.0
2014-09-19 12:00:00,44.37,44.37,44.23,44.25,386400.0,37.7211,37.7211,37.6021,37.6191,386400.0
2014-09-19 12:30:00,44.26,44.29,44.19,44.22,126800.0,37.6276,37.6531,37.5681,37.5936,126800.0
2014-09-19 13:00:00,44.23,44.24,44.16,44.24,72000.0,37.6021,37.6106,37.5426,37.6106,72000.0
2014-09-19 13:30:00,44.24,44.3,44.23,44.25,198600.0,37.6106,37.6616,37.6021,37.6191,198600.0
2014-09-19 14:00:00,44.26,44.33,44.24,44.33,185200.0,37.6276,37.6871,37.6106,37.6871,185200.0
2014-09-19 14:30:00,44.33,44.37,44.3,44.32,301600.0,37.6871,37.7211,37.6616,37.6786,301600.0
2014-09-19 15:00:00,44.31,44.31,44.24,44.26,229200.0,37.6701,37.6701,37.6106,37.6276,229200.0
2014-09-19 15:30:00,44.27,44.34,44.26,44.27,1021000.0,37.6361,37.6956,37.6276,37.6361,1021000.0
2014-09-22 09:30:00,44.02,44.1,43.87,43.95,100400.0,37.4235,37.4916,37.296,37.364,100400.0
2014-09-22 10:00:00,43.95,44.02,43.8,43.82,137400.0,37.364,37.4235,37.2365,37.2535,137400.0
2014-09-22 10:30:00,43.82,43.82,43.55,43.6,715400.0,37.2535,37.2535,37.024,37.0665,715400.0
2014-09-22 11:00:00,43.6,43.65,43.55,43.64,200400.0,37.0665,37.109,37.024,37.1005,200400.0
2014-09-22 11:30:00,43.63,43.64,43.51,43.52,146200.0,37.092,37.1005,36.99,36.9985,146200.0
2014-09-22 12:00:00,43.5,43.63,43.47,43.6,108400.0,36.9815,37.092,36.956,37.0665,108400.0
2014-09-22 12:30:00,43.61,43.62,43.56,43.59,132400.0,37.075,37.0835,37.0325,37.058,132400.0
2014-09-22 13:00:00,43.58,43.61,43.54,43.6,96400.0,37.0495,37.075,37.0155,37.0665,96400.0
2014-09-22 13:30:00,43.6,43.65,43.58,43.61,79800.0,37.0665,37.109,37.0495,37.075,79800.0
2014-09-22 14:00:00,43.6,43.6,43.52,43.52,109400.0,37.0665,37.0665,36.9985,36.9985,109400.0
2014-09-22 14:30:00,43.54,43.57,43.53,43.56,114800.0,37.0155,37.041,37.007,37.0325,114800.0
2014-09-22 15:00:00,43.56,43.6,43.54,43.58,106600.0,37.0325,37.0665,37.0155,37.0495,106600.0
2014-09-22 15:30:00,43.59,43.6,43.54,43.55,615600.0,37.058,37.0665,37.0155,37.024,615600.0
2014-09-23 09:30:00,43.4,43.52,43.24,43.44,323800.0,36.8965,36.9985,36.7604,36.9305,323800.0
2014-09-23 10:00:00,43.44,43.51,43.37,43.39,274000.0,36.9305,36.99,36.871,36.888,274000.0
2014-09-23 10:30:00,43.38,43.43,43.33,43.38,122200.0,36.8795,36.922,36.8369,36.8795,122200.0
2014-09-23 11:00:00,43.38,43.45,43.31,43.35,291800.0,36.8795,36.939,36.8199,36.8539,291800.0
2014-09-23 11:30:00,43.35,43.49,43.35,43.43,93000.0,36.8539,36.973,36.8539,36.922,93000.0
2014-09-23 12:00:00,43.43,43.45,43.37,43.4,184600.0,36.922,36.939,36.871,36.8965,184600.0
2014-09-23 12:30:00,43.4,43.42,43.31,43.31,44400.0,36.8965,36.9135,36.8199,36.8199,44400.0
2014-09-23 13:00:00,43.3,43.32,43.22,43.29,260600.0,36.8114,36.8284,36.7434,36.8029,260600.0
2014-09-23 13:30:00,43.29,43.33,43.16,43.17,114600.0,36.8029,36.8369,36.6924,36.7009,114600.0
2014-09-23 14:00:00,43.17,43.21,43.13,43.19,215400.0,36.7009,36.7349,36.6669,36.7179,215400.0
2014-09-23 14:30:00,43.19,43.21,43.11,43.17,169200.0,36.7179,36.7349,36.6499,36.7009,169200.0
2014-09-23 15:00:00,43.18,43.22,43.15,43.21,163800.0,36.7094,36.7434,36.6839,36.7349,163800.0
2014-09-23 15:30:00,43.22,43.26,43.1,43.1,490000.0,36.7434,36.7774,36.6414,36.6414,490000.0
2014-09-24 09:30:00,43.09,43.32,43.09,43.19,454400.0,36.6329,36.8284,36.6329,36.7179,454400.0
2014-09-24 10:00:00,43.18,43.26,43.07,43.15,217800.0,36.7094,36.7774,36.6159,36.6839,217800.0
2014-09-24 10:30:00,43.15,43.22,43.13,43.18,78600.0,36.6839,36.7434,36.6669,36.7094,78600.0
2014-09-24 11:00:00,43.19,43.37,43.18,43.37,75600.0,36.7179,36.871,36.7094,36.871,75600.0
2014-09-24 11:30:00,43.38,43.42,43.31,43.33,87800.0,36.8795,36.9135,36.8199,36.8369,87800.0
2014-09-24 12:00:00,43.34,43.37,43.24,43.27,188600.0,36.8454,36.871,36.7604,36.7859,188600.0
2014-09-24 12:30:00,43.27,43.3,43.26,43.28,94000.0,36.7859,36.8114,36.7774,36.7944,94000.0
2014-09-24 13:00:00,43.29,43.34,43.28,43.34,150600.0,36.8029,36.8454,36.7944,36.8454,150600.0
2014-09-24 13:30:00,43.34,43.48,43.34,43.44,434200.0,36.8454,36.9645,36.8454,36.9305,434200.0
2014-09-24 14:00:00,43.45,43.49,43.42,43.48,165200.0,36.939,36.973,36.9135,36.9645,165200.0
2014-09-24 14:30:00,43.48,43.58,43.46,43.57,249800.0,36.9645,37.0495,36.9475,37.041,249800.0
2014-09-24 15:00:00,43.58,43.59,43.54,43.56,334000.0,37.0495,37.058,37.0155,37.0325,334000.0
2014-09-24 15:30:00,43.57,43.59,43.54,43.58,629800.0,37.041,37.058,37.0155,37.0495,629800.0
2014-09-25 09:30:00,43.48,43.6,43.32,43.33,216800.0,36.9645,37.0665,36.8284,36.8369,216800.0
2014-09-25 10:00:00,43.35,43.35,42.98,43.13,295200.0,36.8539,36.8539,36.5394,36.6669,295200.0
2014-09-25 10:30:00,43.08,43.08,42.92,43.06,266600.0,36.6244,36.6244,36.4884,36.6074,266600.0
2014-09-25 11:00:00,43.02,43.07,42.98,43.07,135400.0,36.5734,36.6159,36.5394,36.6159,135400.0
2014-09-25 11:30:00,43.08,43.16,43.02,43.09,53800.0,36.6244,36.6924,36.5734,36.6329,53800.0
2014-09-25 12:00:00,43.09,43.13,42.99,43.03,70400.0,36.6329,36.6669,36.5479,36.5819,70400.0
2014-09-25 12:30:00,43.02,43.07,43.01,43.06,56400.0,36.5734,36.6159,36.5649,36.6074,56400.0
2014-09-25 13:00:00,43.07,43.18,43.04,43.13,69400.0,36.6159,36.7094,36.5904,36.6669,69400.0
2014-09-25 13:30:00,43.15,43.15,42.97,43.02,48200.0,36.6839,36.6839,36.5309,36.5734,48200.0
2014-09-25 14:00:00,42.99,43.05,42.99,43.05,82600.0,36.5479,36.5989,36.5479,36.5989,82600.0
2014-09-25 14:30:00,43.05,43.17,43.05,43.1,53400.0,36.5989,36.7009,36.5989,36.6414,53400.0
2014-09-25 15:00:00,43.1,43.1,43.02,43.07,124400.0,36.6414,36.6414,36.5734,36.6159,124400.0
2014-09-25 15:30:00,43.07,43.15,43.05,43.05,413000.0,36.6159,36.6839,36.5989,36.5989,413000.0
2014-09-26 09:30:00,43.27,43.27,42.92,43.2,281400.0,36.7859,36.7859,36.4884,36.7264,281400.0
2014-09-26 10:00:00,43.21,43.34,43.15,43.19,236200.0,36.7349,36.8454,36.6839,36.7179,236200.0
2014-09-26 10:30:00,43.18,43.25,43.16,43.25,122000.0,36.7094,36.7689,36.6924,36.7689,122000.0
2014-09-26 11:00:00,43.25,43.28,43.2,43.22,98400.0,36.7689,36.7944,36.7264,36.7434,98400.0
2014-09-26 11:30:00,43.23,43.23,43.13,43.13,371600.0,36.7519,36.7519,36.6669,36.6669,371600.0
2014-09-26 12:00:00,43.13,43.15,43.1,43.12,123000.0,36.6669,36.6839,36.6414,36.6584,123000.0
2014-09-26 12:30:00,43.13,43.13,43.03,43.05,48600.0,36.6669,36.6669,36.5819,36.5989,48600.0
2014-09-26 13:00:00,43.06,43.13,43.06,43.12,87800.0,36.6074,36.6669,36.6074,36.6584,87800.0
2014-09-26 13:30:00,43.12,43.16,43.09,43.14,147400.0,36.6584,36.6924,36.6329,36.6754,147400.0
2014-09-26 14:00:00,43.15,43.31,43.14,43.31,410400.0,36.6839,36.8199,36.6754,36.8199,410400.0
2014-09-26 14:30:00,43.31,43.36,43.24,43.27,449200.0,36.8199,36.8625,36.7604,36.7859,449200.0
2014-09-26 15:00:00,43.27,43.29,43.22,43.25,163200.0,36.7859,36.8029,36.7434,36.7689,163200.0
2014-09-26 15:30:00,43.25,43.27,43.18,43.22,657000.0,36.7689,36.7859,36.7094,36.7434,657000.0
2014-09-29 09:30:00,42.71,43.19,42.7,43.18,154200.0,36.3099,36.7179,36.3014,36.7094,154200.0
2014-09-29 10:00:00,43.18,43.32,43.13,43.22,309600.0,36.7094,36.8284,36.6669,36.7434,309600.0
2014-09-29 10:30:00,43.22,43.31,43.2,43.21,94200.0,36.7434,36.8199,36.7264,36.7349,94200.0
2014-09-29 11:00:00,43.21,43.3,43.2,43.29,87200.0,36.7349,36.8114,36.7264,36.8029,87200.0
2014-09-29 11:30:00,43.29,43.3,43.24,43.28,71600.0,36.8029,36.8114,36.7604,36.7944,71600.0
2014-09-29 12:00:00,43.28,43.28,43.1,43.1,98200.0,36.7944,36.7944,36.6414,36.6414,98200.0
2014-09-29 12:30:00,43.1,43.13,43.06,43.09,168200.0,36.6414,36.6669,36.6074,36.6329,168200.0
2014-09-29 13:00:00,43.09,43.1,43.02,43.07,62000.0,36.6329,36.6414,36.5734,36.6159,62000.0
2014-09-29 13:30:00,43.08,43.11,43.06,43.07,64000.0,36.6244,36.6499,36.6074,36.6159,64000.0
2014-09-29 14:00:00,43.07,43.12,43.04,43.06,83200.0,36.6159,36.6584,36.5904,36.6074,83200.0
2014-09-29 14:30:00,43.06,43.16,43.04,43.16,193800.0,36.6074,36.6924,36.5904,36.6924,193800.0
2014-09-29 15:00:00,43.17,43.25,43.15,43.24,200600.0,36.7009,36.7689,36.6839,36.7604,200600.0
2014-09-29 15:30:00,43.24,43.27,43.17,43.21,869400.0,36.7604,36.7859,36.7009,36.7349,869400.0
2014-09-30 09:30:00,43.34,43.34,42.88,42.95,332600.0,36.8454,36.8454,36.4544,36.5139,332600.0
2014-09-30 10:00:00,42.95,42.95,42.8,42.86,257000.0,36.5139,36.5139,36.3864,36.4374,257000.0
2014-09-30 10:30:00,42.85,43.06,42.84,43.02,195400.0,36.4289,36.6074,36.4204,36.5734,195400.0
2014-09-30 11:00:00,43.01,43.13,42.99,43.12,92200.0,36.5649,36.6669,36.5479,36.6584,92200.0
2014-09-30 11:30:00,43.12,43.12,43.01,43.03,69000.0,36.6584,36.6584,36.5649,36.5819,69000.0
2014-09-30 12:00:00,43.04,43.1,43.0,43.02,165800.0,36.5904,36.6414,36.5564,36.5734,165800.0
2014-09-30 12:30:00,43.01,43.02,42.92,42.98,50400.0,36.5649,36.5734,36.4884,36.5394,50400.0
2014-09-30 13:00:00,42.98,43.04,42.93,42.95,336600.0,36.5394,36.5904,36.4969,36.5139,336600.0
2014-09-30 13:30:00,42.95,42.97,42.87,42.88,78600.0,36.5139,36.5309,36.4459,36.4544,78600.0
2014-09-30 14:00:00,42.88,42.9,42.77,42.84,154600.0,36.4544,36.4714,36.3609,36.4204,154600.0
2014-09-30 14:30:00,42.85,42.89,42.81,42.88,43600.0,36.4289,36.4629,36.3949,36.4544,43600.0
2014-09-30 15:00:00,42.87,42.94,42.82,42.9,127000.0,36.4459,36.5054,36.4034,36.4714,127000.0
2014-09-30 15:30:00,42.9,42.95,42.79,42.79,643000.0,36.4714,36.5139,36.3779,36.3779,643000.0
2014-10-01 09:30:00,42.7,42.81,42.43,42.55,322200.0,36.3014,36.3949,36.0718,36.1738,322200.0
2014-10-01 10:00:00,42.52,42.54,42.35,42.49,129200.0,36.1483,36.1653,36.0038,36.1228,129200.0
2014-10-01 10:30:00,42.49,42.52,42.35,42.52,128000.0,36.1228,36.1483,36.0038,36.1483,128000.0
2014-10-01 11:00:00,42.52,42.63,42.48,42.51,396200.0,36.1483,36.2418,36.1143,36.1398,396200.0
2014-10-01 11:30:00,42.51,42.56,42.45,42.53,180800.0,36.1398,36.1823,36.0888,36.1568,180800.0
2014-10-01 12:00:00,42.53,42.55,42.49,42.55,268400.0,36.1568,36.1738,36.1228,36.1738,268400.0
2014-10-01 12:30:00,42.54,42.54,42.36,42.41,44200.0,36.1653,36.1653,36.0123,36.0548,44200.0
2014-10-01 13:00:00,42.37,42.38,42.24,42.24,84400.0,36.0208,36.0293,35.9103,35.9103,84400.0
2014-10-01 13:30:00,42.24,42.24,42.11,42.13,198400.0,35.9103,35.9103,35.7998,35.8168,198400.0
2014-10-01 14:00:00,42.12,42.27,42.1,42.24,132800.0,35.8083,35.9358,35.7913,35.9103,132800.0
2014-10-01 14:30:00,42.24,42.26,42.12,42.12,238200.0,35.9103,35.9273,35.8083,35.8083,238200.0
2014-10-01 15:00:00,42.13,42.15,42.05,42.14,261600.0,35.8168,35.8338,35.7488,35.8253,261600.0
2014-10-01 15:30:00,42.15,42.24,42.13,42.17,695600.0,35.8338,35.9103,35.8168,35.8508,695600.0
2014-10-02 09:30:00,42.12,42.69,42.07,42.59,1104800.0,35.8083,36.2929,35.7658,36.2078,1104800.0
2014-10-02 10:00:00,42.52,42.57,42.44,42.46,58600.0,36.1483,36.1908,36.0803,36.0973,58600.0
2014-10-02 10:30:00,42.44,42.44,42.23,42.26,95600.0,36.0803,36.0803,35.9018,35.9273,95600.0
2014-10-02 11:00:00,42.24,42.35,42.22,42.28,140400.0,35.9103,36.0038,35.8933,35.9443,140400.0
2014-10-02 11:30:00,42.29,42.3,42.05,42.08,144200.0,35.9528,35.9613,35.7488,35.7743,144200.0
2014-10-02 12:00:00,42.07,42.13,42.07,42.12,45600.0,35.7658,35.8168,35.7658,35.8083,45600.0
2014-10-02 12:30:00,42.15,42.4,42.13,42.4,93000.0,35.8338,36.0463,35.8168,36.0463,93000.0
2014-10-02 13:00:00,42.41,42.63,42.38,42.63,62000.0,36.0548,36.2418,36.0293,36.2418,62000.0
2014-10-02 13:30:00,42.63,42.67,42.55,42.59,70600.0,36.2418,36.2758,36.1738,36.2078,70600.0
2014-10-02 14:00:00,42.6,42.77,42.6,42.73,66000.0,36.2163,36.3609,36.2163,36.3269,66000.0
2014-10-02 14:30:00,42.72,42.81,42.64,42.77,181000.0,36.3184,36.3949,36.2503,36.3609,181000.0
2014-10-02 15:00:00,42.77,42.77,42.67,42.7,181000.0,36.3609,36.3609,36.2758,36.3014,181000.0
2014-10-02 15:30:00,42.69,42.75,42.65,42.72,562200.0,36.2929,36.3439,36.2588,36.3184,562200.0
2014-10-03 09:30:00,43.13,43.23,42.83,43.22,147600.0,36.6669,36.7519,36.4119,36.7434,147600.0
2014-10-03 10:00:00,43.21,43.4,43.21,43.33,411000.0,36.7349,36.8965,36.7349,36.8369,411000.0
2014-10-03 10:30:00,43.32,43.38,43.23,43.38,201200.0,36.8284,36.8795,36.7519,36.8795,201200.0
2014-10-03 11:00:00,43.38,43.46,43.36,43.44,527200.0,36.8795,36.9475,36.8625,36.9305,527200.0
2014-10-03 11:30:00,43.44,43.45,43.38,43.4,114800.0,36.9305,36.939,36.8795,36.8965,114800.0
2014-10-03 12:00:00,43.38,43.49,43.36,43.49,251400.0,36.8795,36.973,36.8625,36.973,251400.0
2014-10-03 12:30:00,43.49,43.55,43.48,43.49,86000.0,36.973,37.024,36.9645,36.973,86000.0
2014-10-03 13:00:00,43.49,43.49,43.38,43.41,472200.0,36.973,36.973,36.8795,36.905,472200.0
2014-10-03 13:30:00,43.41,43.41,43.35,43.4,130400.0,36.905,36.905,36.8539,36.8965,130400.0
2014-10-03 14:00:00,43.4,43.49,43.4,43.47,297400.0,36.8965,36.973,36.8965,36.956,297400.0
2014-10-03 14:30:00,43.47,43.49,43.46,43.47,219600.0,36.956,36.973,36.9475,36.956,219600.0
2014-10-03 15:00:00,43.47,43.49,43.43,43.45,265600.0,36.956,36.973,36.922,36.939,265600.0
2014-10-03 15:30:00,43.45,43.46,43.37,43.37,1252800.0,36.939,36.9475,36.871,36.871,1252800.0
2014-10-06 09:30:00,43.44,43.64,43.44,43.44,723000.0,36.9305,37.1005,36.9305,36.9305,723000.0
2014-10-06 10:00:00,43.43,43.47,43.23,43.27,287000.0,36.922,36.956,36.7519,36.7859,287000.0
2014-10-06 10:30:00,43.27,43.41,43.17,43.23,142000.0,36.7859,36.905,36.7009,36.7519,142000.0
2014-10-06 11:00:00,43.22,43.27,43.16,43.17,54200.0,36.7434,36.7859,36.6924,36.7009,54200.0
2014-10-06 11:30:00,43.17,43.22,42.98,43.07,131200.0,36.7009,36.7434,36.5394,36.6159,131200.0
2014-10-06 12:00:00,43.08,43.18,43.08,43.1,40600.0,36.6244,36.7094,36.6244,36.6414,40600.0
2014-10-06 12:30:00,43.09,43.1,42.99,43.06,62800.0,36.6329,36.6414,36.5479,36.6074,62800.0
2014-10-06 13:00:00,43.05,43.19,43.01,43.16,37200.0,36.5989,36.7179,36.5649,36.6924,37200.0
2014-10-06 13:30:00,43.17,43.18,43.09,43.09,42000.0,36.7009,36.7094,36.6329,36.6329,42000.0
2014-10-06 14:00:00,43.09,43.18,43.01,43.13,50600.0,36.6329,36.7094,36.5649,36.6669,50600.0
2014-10-06 14:30:00,43.14,43.16,43.07,43.11,81200.0,36.6754,36.6924,36.6159,36.6499,81200.0
2014-10-06 15:00:00,43.1,43.1,43.01,43.06,152800.0,36.6414,36.6414,36.5649,36.6074,152800.0
2014-10-06 15:30:00,43.06,43.06,42.9,42.92,387400.0,36.6074,36.6074,36.4714,36.4884,387400.0
2014-10-07 09:30:00,42.61,42.68,42.41,42.67,222000.0,36.2248,36.2843,36.0548,36.2758,222000.0
2014-10-07 10:00:00,42.7,42.74,42.62,42.68,385000.0,36.3014,36.3354,36.2333,36.2843,385000.0
2014-10-07 10:30:00,42.71,42.77,42.58,42.58,360000.0,36.3099,36.3609,36.1993,36.1993,360000.0
2014-10-07 11:00:00,42.58,42.6,42.48,42.49,214000.0,36.1993,36.2163,36.1143,36.1228,214000.0
2014-10-07 11:30:00,42.47,42.55,42.46,42.49,459000.0,36.1058,36.1738,36.0973,36.1228,459000.0
2014-10-07 12:00:00,42.49,42.63,42.48,42.58,468800.0,36.1228,36.2418,36.1143,36.1993,468800.0
2014-10-07 12:30:00,42.59,42.6,42.4,42.42,192200.0,36.2078,36.2163,36.0463,36.0633,192200.0
2014-10-07 13:00:00,42.43,42.46,42.35,42.45,52400.0,36.0718,36.0973,36.0038,36.0888,52400.0
2014-10-07 13:30:00,42.46,42.46,42.35,42.42,77400.0,36.0973,36.0973,36.0038,36.0633,77400.0
2014-10-07 14:00:00,42.41,42.47,42.33,42.33,178800.0,36.0548,36.1058,35.9868,35.9868,178800.0
2014-10-07 14:30:00,42.33,42.36,42.27,42.33,105800.0,35.9868,36.0123,35.9358,35.9868,105800.0
2014-10-07 15:00:00,42.31,42.33,42.17,42.24,118600.0,35.9698,35.9868,35.8508,35.9103,118600.0
2014-10-07 15:30:00,42.24,42.27,42.14,42.15,1004400.0,35.9103,35.9358,35.8253,35.8338,1004400.0
2014-10-08 09:30:00,42.3,42.42,42.17,42.19,341600.0,35.9613,36.0633,35.8508,35.8678,341600.0
2014-10-08 10:00:00,42.23,42.34,42.15,42.34,669000.0,35.9018,35.9953,35.8338,35.9953,669000.0
2014-10-08 10:30:00,42.34,42.35,41.98,41.98,410400.0,35.9953,36.0038,35.6892,35.6892,410400.0
2014-10-08 11:00:00,41.98,42.03,41.85,42.02,208400.0,35.6892,35.7318,35.5787,35.7233,208400.0
2014-10-08 11:30:00,42.01,42.05,41.94,42.0,106400.0,35.7147,35.7488,35.6552,35.7062,106400.0
2014-10-08 12:00:00,42.02,42.06,41.98,41.99,73000.0,35.7233,35.7573,35.6892,35.6977,73000.0
2014-10-08 12:30:00,41.99,42.04,41.96,41.97,62400.0,35.6977,35.7403,35.6722,35.6807,62400.0
2014-10-08 13:00:00,41.98,42.03,41.95,41.96,79400.0,35.6892,35.7318,35.6637,35.6722,79400.0
2014-10-08 13:30:00,41.96,42.1,41.94,42.1,137400.0,35.6722,35.7913,35.6552,35.7913,137400.0
2014-10-08 14:00:00,42.1,42.45,42.1,42.44,187800.0,35.7913,36.0888,35.7913,36.0803,187800.0
2014-10-08 14:30:00,42.45,42.62,42.44,42.52,176600.0,36.0888,36.2333,36.0803,36.1483,176600.0
2014-10-08 15:00:00,42.53,42.72,42.52,42.72,223400.0,36.1568,36.3184,36.1483,36.3184,223400.0
2014-10-08 15:30:00,42.7,42.81,42.68,42.73,461400.0,36.3014,36.3949,36.2843,36.3269,461400.0
2014-10-09 09:30:00,42.53,42.6,42.25,42.31,797600.0,36.1568,36.2163,35.9188,35.9698,797600.0
2014-10-09 10:00:00,42.31,42.35,42.16,42.21,381200.0,35.9698,36.0038,35.8423,35.8848,381200.0
2014-10-09 10:30:00,42.22,42.22,42.07,42.2,332200.0,35.8933,35.8933,35.7658,35.8763,332200.0
2014-10-09 11:00:00,42.22,42.35,42.13,42.27,259200.0,35.8933,36.0038,35.8168,35.9358,259200.0
2014-10-09 11:30:00,42.29,42.31,41.96,41.99,191000.0,35.9528,35.9698,35.6722,35.6977,191000.0
2014-10-09 12:00:00,42.01,42.03,41.88,41.89,176800.0,35.7147,35.7318,35.6042,35.6127,176800.0
2014-10-09 12:30:00,41.88,41.99,41.84,41.97,233400.0,35.6042,35.6977,35.5702,35.6807,233400.0
2014-10-09 13:00:00,41.96,42.02,41.79,41.96,403600.0,35.6722,35.7233,35.5277,35.6722,403600.0
2014-10-09 13:30:00,41.95,42.12,41.95,42.06,74400.0,35.6637,35.8083,35.6637,35.7573,74400.0
2014-10-09 14:00:00,42.04,42.04,41.85,41.86,85600.0,35.7403,35.7403,35.5787,35.5872,85600.0
2014-10-09 14:30:00,41.85,42.0,41.81,41.91,467000.0,35.5787,35.7062,35.5447,35.6297,467000.0
2014-10-09 15:00:00,41.9,41.96,41.82,41.93,213400.0,35.6212,35.6722,35.5532,35.6467,213400.0
2014-10-09 15:30:00,41.93,42.05,41.82,41.85,547600.0,35.6467,35.7488,35.5532,35.5787,547600.0
2014-10-10 09:30:00,41.92,42.13,41.62,41.99,516600.0,35.6382,35.8168,35.3832,35.6977,516600.0
2014-10-10 10:00:00,41.97,42.02,41.65,41.66,129400.0,35.6807,35.7233,35.4087,35.4172,129400.0
2014-10-10 10:30:00,41.65,41.81,41.59,41.69,661000.0,35.4087,35.5447,35.3577,35.4427,661000.0
2014-10-10 11:00:00,41.69,41.82,41.6,41.67,229400.0,35.4427,35.5532,35.3662,35.4257,229400.0
2014-10-10 11:30:00,41.69,41.86,41.65,41.8,106600.0,35.4427,35.5872,35.4087,35.5362,106600.0
2014-10-10 12:00:00,41.81,42.05,41.8,41.98,136400.0,35.5447,35.7488,35.5362,35.6892,136400.0
2014-10-10 12:30:00,42.0,42.13,41.99,42.09,1022600.0,35.7062,35.8168,35.6977,35.7828,1022600.0
2014-10-10 13:00:00,42.1,42.13,41.99,42.01,499600.0,35.7913,35.8168,35.6977,35.7147,499600.0
2014-10-10 13:30:00,42.02,42.1,41.99,42.02,179800.0,35.7233,35.7913,35.6977,35.7233,179800.0
2014-10-10 14:00:00,42.02,42.06,41.91,41.96,323600.0,35.7233,35.7573,35.6297,35.6722,323600.0
2014-10-10 14:30:00,41.96,41.97,41.85,41.9,402600.0,35.6722,35.6807,35.5787,35.6212,402600.0
2014-10-10 15:00:00,41.91,41.93,41.8,41.85,746200.0,35.6297,35.6467,35.5362,35.5787,746200.0
2014-10-10 15:30:00,41.86,41.87,41.71,41.72,1306200.0,35.5872,35.5957,35.4597,35.4682,1306200.0
2014-10-13 09:30:00,41.62,41.62,41.11,41.21,280200.0,35.3832,35.3832,34.9496,35.0346,280200.0
2014-10-13 10:00:00,41.21,41.37,41.08,41.1,597000.0,35.0346,35.1707,34.9241,34.9411,597000.0
2014-10-13 10:30:00,41.07,41.24,40.99,41.2,493200.0,34.9156,35.0601,34.8476,35.0261,493200.0
2014-10-13 11:00:00,41.19,41.42,41.17,41.21,111800.0,35.0176,35.2132,35.0006,35.0346,111800.0
2014-10-13 11:30:00,41.23,41.4,41.22,41.35,235000.0,35.0516,35.1962,35.0431,35.1537,235000.0
2014-10-13 12:00:00,41.35,41.54,41.3,41.54,129200.0,35.1537,35.3152,35.1111,35.3152,129200.0
2014-10-13 12:30:00,41.57,41.68,41.53,41.55,141800.0,35.3407,35.4342,35.3067,35.3237,141800.0
2014-10-13 13:00:00,41.55,41.64,41.49,41.58,110000.0,35.3237,35.4002,35.2727,35.3492,110000.0
2014-10-13 13:30:00,41.57,41.59,41.35,41.37,69400.0,35.3407,35.3577,35.1537,35.1707,69400.0
2014-10-13 14:00:00,41.38,41.45,41.32,41.4,75000.0,35.1792,35.2387,35.1281,35.1962,75000.0
2014-10-13 14:30:00,41.4,41.4,41.26,41.27,64000.0,35.1962,35.1962,35.0771,35.0856,64000.0
2014-10-13 15:00:00,41.27,41.28,41.12,41.12,208200.0,35.0856,35.0941,34.9581,34.9581,208200.0
2014-10-13 15:30:00,41.12,41.12,40.88,40.94,1054600.0,34.9581,34.9581,34.7541,34.8051,1054600.0
2014-10-14 09:30:00,41.21,41.42,41.08,41.19,307800.0,35.0346,35.2132,34.9241,35.0176,307800.0
2014-10-14 10:00:00,41.19,41.47,41.18,41.36,603800.0,35.0176,35.2557,35.0091,35.1622,603800.0
2014-10-14 10:30:00,41.35,41.61,41.28,41.45,820600.0,35.1537,35.3747,35.0941,35.2387,820600.0
2014-10-14 11:00:00,41.46,41.62,41.38,41.52,336200.0,35.2472,35.3832,35.1792,35.2982,336200.0
2014-10-14 11:30:00,41.52,41.71,41.47,41.69,211600.0,35.2982,35.4597,35.2557,35.4427,211600.0
2014-10-14 12:00:00,41.69,41.78,41.64,41.67,130400.0,35.4427,35.5192,35.4002,35.4257,130400.0
2014-10-14 12:30:00,41.67,41.68,41.56,41.6,198800.0,35.4257,35.4342,35.3322,35.3662,198800.0
2014-10-14 13:00:00,41.6,41.69,41.53,41.56,279800.0,35.3662,35.4427,35.3067,35.3322,279800.0
2014-10-14 13:30:00,41.57,41.66,41.46,41.57,146000.0,35.3407,35.4172,35.2472,35.3407,146000.0
2014-10-14 14:00:00,41.55,41.6,41.38,41.42,238800.0,35.3237,35.3662,35.1792,35.2132,238800.0
2014-10-14 14:30:00,41.42,41.52,41.35,41.45,308400.0,35.2132,35.2982,35.1537,35.2387,308400.0
2014-10-14 15:00:00,41.45,41.5,41.22,41.36,943800.0,35.2387,35.2812,35.0431,35.1622,943800.0
2014-10-14 15:30:00,41.36,41.52,41.29,41.46,875200.0,35.1622,35.2982,35.1026,35.2472,875200.0
2014-10-15 09:30:00,40.74,41.26,40.29,41.25,812200.0,34.6351,35.0771,34.2525,35.0686,812200.0
2014-10-15 10:00:00,41.25,41.54,41.24,41.39,597400.0,35.0686,35.3152,35.0601,35.1877,597400.0
2014-10-15 10:30:00,41.4,41.4,41.18,41.23,342600.0,35.1962,35.1962,35.0091,35.0516,342600.0
2014-10-15 11:00:00,41.22,41.36,41.13,41.18,257200.0,35.0431,35.1622,34.9666,35.0091,257200.0
2014-10-15 11:30:00,41.18,41.27,40.99,41.12,250200.0,35.0091,35.0856,34.8476,34.9581,250200.0
2014-10-15 12:00:00,41.12,41.15,40.92,40.99,266400.0,34.9581,34.9836,34.7881,34.8476,266400.0
2014-10-15 12:30:00,40.99,41.05,40.81,40.87,198600.0,34.8476,34.8986,34.6946,34.7456,198600.0
2014-10-15 13:00:00,40.87,41.01,40.63,40.71,242600.0,34.7456,34.8646,34.5415,34.6096,242600.0
2014-10-15 13:30:00,40.71,40.96,40.69,40.87,320600.0,34.6096,34.8221,34.5926,34.7456,320600.0
2014-10-15 14:00:00,40.84,41.01,40.73,40.94,282400.0,34.7201,34.8646,34.6266,34.8051,282400.0
2014-10-15 14:30:00,40.91,41.2,40.9,41.17,289400.0,34.7796,35.0261,34.7711,35.0006,289400.0
2014-10-15 15:00:00,41.19,41.44,41.05,41.44,1571000.0,35.0176,35.2302,34.8986,35.2302,1571000.0
2014-10-15 15:30:00,41.44,41.77,41.4,41.54,1072800.0,35.2302,35.5107,35.1962,35.3152,1072800.0
2014-10-16 09:30:00,40.87,41.29,40.7,41.15,401400.0,34.7456,35.1026,34.6011,34.9836,401400.0
2014-10-16 10:00:00,41.14,41.39,40.83,41.13,231400.0,34.9751,35.1877,34.7116,34.9666,231400.0
2014-10-16 10:30:00,41.13,41.56,41.13,41.43,413000.0,34.9666,35.3322,34.9666,35.2217,413000.0
2014-10-16 11:00:00,41.42,41.54,41.21,41.54,226400.0,35.2132,35.3152,35.0346,35.3152,226400.0
2014-10-16 11:30:00,41.52,41.58,41.17,41.24,227400.0,35.2982,35.3492,35.0006,35.0601,227400.0
2014-10-16 12:00:00,41.23,41.39,41.15,41.31,432800.0,35.0516,35.1877,34.9836,35.1196,432800.0
2014-10-16 12:30:00,41.3,41.52,41.27,41.49,145800.0,35.1111,35.2982,35.0856,35.2727,145800.0
2014-10-16 13:00:00,41.51,41.66,41.51,41.65,372000.0,35.2897,35.4172,35.2897,35.4087,372000.0
2014-10-16 13:30:00,41.6,41.74,41.51,41.57,653400.0,35.3662,35.4852,35.2897,35.3407,653400.0
2014-10-16 14:00:00,41.56,41.65,41.46,41.55,176000.0,35.3322,35.4087,35.2472,35.3237,176000.0
2014-10-16 14:30:00,41.56,41.63,41.4,41.46,197800.0,35.3322,35.3917,35.1962,35.2472,197800.0
2014-10-16 15:00:00,41.45,41.58,41.37,41.54,717200.0,35.2387,35.3492,35.1707,35.3152,717200.0
2014-10-16 15:30:00,41.55,41.59,41.46,41.48,865800.0,35.3237,35.3577,35.2472,35.2642,865800.0
2014-10-17 09:30:00,41.69,41.95,41.37,41.49,523400.0,35.4427,35.6637,35.1707,35.2727,523400.0
2014-10-17 10:00:00,41.49,41.82,41.44,41.79,602200.0,35.2727,35.5532,35.2302,35.5277,602200.0
2014-10-17 10:30:00,41.74,41.79,41.55,41.64,224400.0,35.4852,35.5277,35.3237,35.4002,224400.0
2014-10-17 11:00:00,41.61,41.66,41.57,41.64,189000.0,35.3747,35.4172,35.3407,35.4002,189000.0
2014-10-17 11:30:00,41.63,41.76,41.6,41.63,252600.0,35.3917,35.5022,35.3662,35.3917,252600.0
2014-10-17 12:00:00,41.63,41.74,41.6,41.65,368200.0,35.3917,35.4852,35.3662,35.4087,368200.0
2014-10-17 12:30:00,41.65,41.69,41.5,41.52,214200.0,35.4087,35.4427,35.2812,35.2982,214200.0
2014-10-17 13:00:00,41.56,41.59,41.39,41.41,336600.0,35.3322,35.3577,35.1877,35.2047,336600.0
2014-10-17 13:30:00,41.41,41.43,41.24,41.29,779600.0,35.2047,35.2217,35.0601,35.1026,779600.0
2014-10-17 14:00:00,41.29,41.29,41.13,41.23,324800.0,35.1026,35.1026,34.9666,35.0516,324800.0
2014-10-17 14:30:00,41.24,41.35,41.2,41.33,199200.0,35.0601,35.1537,35.0261,35.1366,199200.0
2014-10-17 15:00:00,41.34,41.37,41.21,41.35,1116400.0,35.1452,35.1707,35.0346,35.1537,1116400.0
2014-10-17 15:30:00,41.35,41.44,41.32,41.36,1763600.0,35.1537,35.2302,35.1281,35.1622,1763600.0
2014-10-20 09:30:00,41.15,41.93,41.13,41.74,927600.0,34.9836,35.6467,34.9666,35.4852,927600.0
2014-10-20 10:00:00,41.74,41.83,41.62,41.77,368800.0,35.4852,35.5617,35.3832,35.5107,368800.0
2014-10-20 10:30:00,41.78,41.9,41.74,41.76,329800.0,35.5192,35.6212,35.4852,35.5022,329800.0
2014-10-20 11:00:00,41.76,41.84,41.72,41.81,254000.0,35.5022,35.5702,35.4682,35.5447,254000.0
2014-10-20 11:30:00,41.8,41.91,41.78,41.88,51800.0,35.5362,35.6297,35.5192,35.6042,51800.0
2014-10-20 12:00:00,41.88,41.94,41.86,41.92,76200.0,35.6042,35.6552,35.5872,35.6382,76200.0
2014-10-20 12:30:00,41.93,41.93,41.76,41.76,349400.0,35.6467,35.6467,35.5022,35.5022,349400.0
2014-10-20 13:00:00,41.77,41.87,41.74,41.84,409000.0,35.5107,35.5957,35.4852,35.5702,409000.0
2014-10-20 13:30:00,41.84,41.86,41.8,41.85,80600.0,35.5702,35.5872,35.5362,35.5787,80600.0
2014-10-20 14:00:00,41.85,42.04,41.84,42.02,232400.0,35.5787,35.7403,35.5702,35.7233,232400.0
2014-10-20 14:30:00,42.02,42.05,42.01,42.03,130000.0,35.7233,35.7488,35.7147,35.7318,130000.0
2014-10-20 15:00:00,42.04,42.13,42.04,42.1,168400.0,35.7403,35.8168,35.7403,35.7913,168400.0
2014-10-20 15:30:00,42.1,42.17,42.09,42.16,469400.0,35.7913,35.8508,35.7828,35.8423,469400.0
2014-10-21 09:30:00,42.35,42.6,42.15,42.49,909400.0,36.0038,36.2163,35.8338,36.1228,909400.0
2014-10-21 10:00:00,42.51,42.67,42.45,42.63,512600.0,36.1398,36.2758,36.0888,36.2418,512600.0
2014-10-21 10:30:00,42.64,42.71,42.6,42.66,141600.0,36.2503,36.3099,36.2163,36.2673,141600.0
2014-10-21 11:00:00,42.67,42.74,42.61,42.74,418400.0,36.2758,36.3354,36.2248,36.3354,418400.0
2014-10-21 11:30:00,42.74,42.8,42.71,42.73,243600.0,36.3354,36.3864,36.3099,36.3269,243600.0
2014-10-21 12:00:00,42.75,42.8,42.73,42.8,76000.0,36.3439,36.3864,36.3269,36.3864,76000.0
2014-10-21 12:30:00,42.81,42.81,42.64,42.64,722200.0,36.3949,36.3949,36.2503,36.2503,722200.0
2014-10-21 13:00:00,42.63,42.66,42.57,42.62,143000.0,36.2418,36.2673,36.1908,36.2333,143000.0
2014-10-21 13:30:00,42.62,42.73,42.62,42.71,89800.0,36.2333,36.3269,36.2333,36.3099,89800.0
2014-10-21 14:00:00,42.71,42.8,42.7,42.77,93600.0,36.3099,36.3864,36.3014,36.3609,93600.0
2014-10-21 14:30:00,42.77,42.8,42.73,42.74,109400.0,36.3609,36.3864,36.3269,36.3354,109400.0
2014-10-21 15:00:00,42.74,42.83,42.72,42.82,159800.0,36.3354,36.4119,36.3184,36.4034,159800.0
2014-10-21 15:30:00,42.83,42.83,42.75,42.77,436000.0,36.4119,36.4119,36.3439,36.3609,436000.0
2014-10-22 09:30:00,42.85,43.02,42.77,43.01,195800.0,36.4289,36.5734,36.3609,36.5649,195800.0
2014-10-22 10:00:00,42.95,43.02,42.83,43.02,227400.0,36.5139,36.5734,36.4119,36.5734,227400.0
2014-10-22 10:30:00,42.99,43.02,42.94,42.98,166400.0,36.5479,36.5734,36.5054,36.5394,166400.0
2014-10-22 11:00:00,42.98,43.13,42.98,43.1,286800.0,36.5394,36.6669,36.5394,36.6414,286800.0
2014-10-22 11:30:00,43.1,43.11,43.05,43.06,160400.0,36.6414,36.6499,36.5989,36.6074,160400.0
2014-10-22 12:00:00,43.05,43.08,42.92,42.97,272600.0,36.5989,36.6244,36.4884,36.5309,272600.0
2014-10-22 12:30:00,42.96,42.98,42.67,42.77,191200.0,36.5224,36.5394,36.2758,36.3609,191200.0
2014-10-22 13:00:00,42.77,42.83,42.66,42.68,159600.0,36.3609,36.4119,36.2673,36.2843,159600.0
2014-10-22 13:30:00,42.68,42.73,42.62,42.62,154200.0,36.2843,36.3269,36.2333,36.2333,154200.0
2014-10-22 14:00:00,42.62,42.67,42.56,42.58,49600.0,36.2333,36.2758,36.1823,36.1993,49600.0
2014-10-22 14:30:00,42.58,42.63,42.51,42.63,247000.0,36.1993,36.2418,36.1398,36.2418,247000.0
2014-10-22 15:00:00,42.63,42.65,42.55,42.55,157400.0,36.2418,36.2588,36.1738,36.1738,157400.0
2014-10-22 15:30:00,42.54,42.55,42.3,42.31,1046200.0,36.1653,36.1738,35.9613,35.9698,1046200.0
2014-10-23 09:30:00,42.6,42.91,42.6,42.88,509800.0,36.2163,36.4799,36.2163,36.4544,509800.0
2014-10-23 10:00:00,42.88,43.19,42.88,43.06,199000.0,36.4544,36.7179,36.4544,36.6074,199000.0
2014-10-23 10:30:00,43.06,43.15,42.99,43.15,251600.0,36.6074,36.6839,36.5479,36.6839,251600.0
2014-10-23 11:00:00,43.15,43.21,43.12,43.12,89200.0,36.6839,36.7349,36.6584,36.6584,89200.0
2014-10-23 11:30:00,43.12,43.19,43.06,43.1,122200.0,36.6584,36.7179,36.6074,36.6414,122200.0
2014-10-23 12:00:00,43.1,43.13,43.03,43.1,73600.0,36.6414,36.6669,36.5819,36.6414,73600.0
2014-10-23 12:30:00,43.1,43.1,42.95,42.98,97000.0,36.6414,36.6414,36.5139,36.5394,97000.0
2014-10-23 13:00:00,42.97,43.04,42.96,43.04,263600.0,36.5309,36.5904,36.5224,36.5904,263600.0
2014-10-23 13:30:00,43.04,43.08,43.02,43.06,241600.0,36.5904,36.6244,36.5734,36.6074,241600.0
2014-10-23 14:00:00,43.06,43.24,43.06,43.22,356200.0,36.6074,36.7604,36.6074,36.7434,356200.0
2014-10-23 14:30:00,43.22,43.3,43.12,43.2,677200.0,36.7434,36.8114,36.6584,36.7264,677200.0
2014-10-23 15:00:00,43.2,43.2,43.02,43.06,1639600.0,36.7264,36.7264,36.5734,36.6074,1639600.0
2014-10-23 15:30:00,43.06,43.2,43.04,43.07,1021200.0,36.6074,36.7264,36.5904,36.6159,1021200.0
2014-10-24 09:30:00,43.06,43.06,42.7,42.73,571400.0,36.6074,36.6074,36.3014,36.3269,571400.0
2014-10-24 10:00:00,42.72,42.79,42.56,42.76,619400.0,36.3184,36.3779,36.1823,36.3524,619400.0
2014-10-24 10:30:00,42.75,42.84,42.74,42.82,139400.0,36.3439,36.4204,36.3354,36.4034,139400.0
2014-10-24 11:00:00,42.83,42.84,42.75,42.77,104400.0,36.4119,36.4204,36.3439,36.3609,104400.0
2014-10-24 11:30:00,42.77,42.93,42.74,42.9,365600.0,36.3609,36.4969,36.3354,36.4714,365600.0
2014-10-24 12:00:00,42.9,42.97,42.86,42.88,306400.0,36.4714,36.5309,36.4374,36.4544,306400.0
2014-10-24 12:30:00,42.87,42.91,42.83,42.85,115000.0,36.4459,36.4799,36.4119,36.4289,115000.0
2014-10-24 13:00:00,42.86,42.91,42.85,42.87,315600.0,36.4374,36.4799,36.4289,36.4459,315600.0
2014-10-24 13:30:00,42.87,42.97,42.87,42.94,320800.0,36.4459,36.5309,36.4459,36.5054,320800.0
2014-10-24 14:00:00,42.94,42.95,42.85,42.9,330400.0,36.5054,36.5139,36.4289,36.4714,330400.0
2014-10-24 14:30:00,42.9,42.95,42.9,42.92,230400.0,36.4714,36.5139,36.4714,36.4884,230400.0
2014-10-24 15:00:00,42.92,43.0,42.91,42.98,877000.0,36.4884,36.5564,36.4799,36.5394,877000.0
2014-10-24 15:30:00,42.99,43.02,42.95,42.96,289200.0,36.5479,36.5734,36.5139,36.5224,289200.0
2014-10-27 09:30:00,42.77,42.95,42.54,42.61,679000.0,36.3609,36.5139,36.1653,36.2248,679000.0
2014-10-27 10:00:00,42.63,42.81,42.58,42.73,113800.0,36.2418,36.3949,36.1993,36.3269,113800.0
2014-10-27 10:30:00,42.71,42.81,42.62,42.78,222200.0,36.3099,36.3949,36.2333,36.3694,222200.0
2014-10-27 11:00:00,42.8,42.94,42.79,42.83,28600.0,36.3864,36.5054,36.3779,36.4119,28600.0
2014-10-27 11:30:00,42.82,42.84,42.73,42.77,262400.0,36.4034,36.4204,36.3269,36.3609,262400.0
2014-10-27 12:00:00,42.77,42.9,42.77,42.87,287600.0,36.3609,36.4714,36.3609,36.4459,287600.0
2014-10-27 12:30:00,42.85,42.99,42.84,42.98,60400.0,36.4289,36.5479,36.4204,36.5394,60400.0
2014-10-27 13:00:00,42.99,43.07,42.93,42.93,145400.0,36.5479,36.6159,36.4969,36.4969,145400.0
2014-10-27 13:30:00,42.94,42.94,42.85,42.88,91800.0,36.5054,36.5054,36.4289,36.4544,91800.0
2014-10-27 14:00:00,42.88,43.0,42.87,42.97,260000.0,36.4544,36.5564,36.4459,36.5309,260000.0
2014-10-27 14:30:00,42.97,43.01,42.91,42.92,156800.0,36.5309,36.5649,36.4799,36.4884,156800.0
2014-10-27 15:00:00,42.94,43.01,42.94,42.99,269400.0,36.5054,36.5649,36.5054,36.5479,269400.0
2014-10-27 15:30:00,42.99,43.1,42.97,43.08,786600.0,36.5479,36.6414,36.5309,36.6244,786600.0
2014-10-28 09:30:00,42.98,43.13,42.87,42.88,816600.0,36.5394,36.6669,36.4459,36.4544,816600.0
2014-10-28 10:00:00,42.92,43.14,42.88,43.13,768000.0,36.4884,36.6754,36.4544,36.6669,768000.0
2014-10-28 10:30:00,43.13,43.32,43.1,43.3,756000.0,36.6669,36.8284,36.6414,36.8114,756000.0
2014-10-28 11:00:00,43.3,43.36,43.29,43.35,262400.0,36.8114,36.8625,36.8029,36.8539,262400.0
2014-10-28 11:30:00,43.35,43.38,43.25,43.25,455400.0,36.8539,36.8795,36.7689,36.7689,455400.0
2014-10-28 12:00:00,43.25,43.4,43.24,43.34,451200.0,36.7689,36.8965,36.7604,36.8454,451200.0
2014-10-28 12:30:00,43.34,43.35,43.27,43.3,165800.0,36.8454,36.8539,36.7859,36.8114,165800.0
2014-10-28 13:00:00,43.29,43.37,43.28,43.35,171000.0,36.8029,36.871,36.7944,36.8539,171000.0
2014-10-28 13:30:00,43.35,43.52,43.34,43.5,430400.0,36.8539,36.9985,36.8454,36.9815,430400.0
2014-10-28 14:00:00,43.5,43.52,43.47,43.51,244000.0,36.9815,36.9985,36.956,36.99,244000.0
2014-10-28 14:30:00,43.51,43.57,43.49,43.56,489200.0,36.99,37.041,36.973,37.0325,489200.0
2014-10-28 15:00:00,43.56,43.7,43.56,43.69,612200.0,37.0325,37.1515,37.0325,37.143,612200.0
2014-10-28 15:30:00,43.69,43.74,43.68,43.69,1864000.0,37.143,37.1855,37.1345,37.143,1864000.0
2014-10-29 09:30:00,43.8,43.93,43.6,43.86,348000.0,37.2365,37.347,37.0665,37.2875,348000.0
2014-10-29 10:00:00,43.87,43.9,43.49,43.57,410800.0,37.296,37.3215,36.973,37.041,410800.0
2014-10-29 10:30:00,43.57,43.65,43.49,43.54,261400.0,37.041,37.109,36.973,37.0155,261400.0
2014-10-29 11:00:00,43.54,43.76,43.52,43.72,442600.0,37.0155,37.2025,36.9985,37.1685,442600.0
2014-10-29 11:30:00,43.73,43.73,43.58,43.66,302800.0,37.177,37.177,37.0495,37.1175,302800.0
2014-10-29 12:00:00,43.65,43.66,43.5,43.5,261800.0,37.109,37.1175,36.9815,36.9815,261800.0
2014-10-29 12:30:00,43.48,43.57,43.48,43.53,121600.0,36.9645,37.041,36.9645,37.007,121600.0
2014-10-29 13:00:00,43.52,43.6,43.51,43.52,112400.0,36.9985,37.0665,36.99,36.9985,112400.0
2014-10-29 13:30:00,43.52,43.53,43.42,43.49,174400.0,36.9985,37.007,36.9135,36.973,174400.0
2014-10-29 14:00:00,43.49,43.52,43.26,43.5,308200.0,36.973,36.9985,36.7774,36.9815,308200.0
2014-10-29 14:30:00,43.52,43.55,43.31,43.48,318000.0,36.9985,37.024,36.8199,36.9645,318000.0
2014-10-29 15:00:00,43.42,43.47,43.28,43.43,262800.0,36.9135,36.956,36.7944,36.922,262800.0
2014-10-29 15:30:00,43.43,43.56,43.42,43.45,707000.0,36.922,37.0325,36.9135,36.939,707000.0
2014-10-30 09:30:00,43.22,43.78,43.22,43.62,564800.0,36.7434,37.2195,36.7434,37.0835,564800.0
2014-10-30 10:00:00,43.57,43.6,43.49,43.55,425000.0,37.041,37.0665,36.973,37.024,425000.0
2014-10-30 10:30:00,43.56,43.61,43.43,43.53,193600.0,37.0325,37.075,36.922,37.007,193600.0
2014-10-30 11:00:00,43.52,43.57,43.49,43.51,108000.0,36.9985,37.041,36.973,36.99,108000.0
2014-10-30 11:30:00,43.49,43.62,43.46,43.6,97800.0,36.973,37.0835,36.9475,37.0665,97800.0
2014-10-30 12:00:00,43.6,43.67,43.55,43.66,51200.0,37.0665,37.126,37.024,37.1175,51200.0
2014-10-30 12:30:00,43.66,43.72,43.62,43.63,81400.0,37.1175,37.1685,37.0835,37.092,81400.0
2014-10-30 13:00:00,43.63,43.74,43.62,43.73,53200.0,37.092,37.1855,37.0835,37.177,53200.0
2014-10-30 13:30:00,43.72,43.85,43.7,43.82,116000.0,37.1685,37.279,37.1515,37.2535,116000.0
2014-10-30 14:00:00,43.83,43.92,43.81,43.84,376000.0,37.262,37.3385,37.245,37.2705,376000.0
2014-10-30 14:30:00,43.85,43.87,43.68,43.71,384600.0,37.279,37.296,37.1345,37.16,384600.0
2014-10-30 15:00:00,43.71,43.79,43.65,43.66,55200.0,37.16,37.228,37.109,37.1175,55200.0
2014-10-30 15:30:00,43.67,43.83,43.66,43.83,402400.0,37.126,37.262,37.1175,37.262,402400.0
2014-10-31 09:30:00,44.5,44.55,44.35,44.4,844600.0,37.8316,37.8741,37.7041,37.7466,844600.0
2014-10-31 10:00:00,44.41,44.46,44.27,44.41,505600.0,37.7551,37.7976,37.6361,37.7551,505600.0
2014-10-31 10:30:00,44.43,44.43,44.33,44.4,153600.0,37.7721,37.7721,37.6871,37.7466,153600.0
2014-10-31 11:00:00,44.39,44.45,44.34,44.37,473800.0,37.7381,37.7891,37.6956,37.7211,473800.0
2014-10-31 11:30:00,44.37,44.37,44.24,44.24,225400.0,37.7211,37.7211,37.6106,37.6106,225400.0
2014-10-31 12:00:00,44.23,44.24,44.19,44.23,203800.0,37.6021,37.6106,37.5681,37.6021,203800.0
2014-10-31 12:30:00,44.24,44.31,44.23,44.31,201800.0,37.6106,37.6701,37.6021,37.6701,201800.0
2014-10-31 13:00:00,44.32,44.35,44.24,44.27,340800.0,37.6786,37.7041,37.6106,37.6361,340800.0
2014-10-31 13:30:00,44.28,44.32,44.24,44.26,80000.0,37.6446,37.6786,37.6106,37.6276,80000.0
2014-10-31 14:00:00,44.24,44.29,44.23,44.24,69000.0,37.6106,37.6531,37.6021,37.6106,69000.0
2014-10-31 14:30:00,44.25,44.26,44.14,44.19,169000.0,37.6191,37.6276,37.5256,37.5681,169000.0
2014-10-31 15:00:00,44.19,44.2,44.14,44.18,264000.0,37.5681,37.5766,37.5256,37.5596,264000.0
2014-10-31 15:30:00,44.18,44.27,44.17,44.22,546200.0,37.5596,37.6361,37.5511,37.5936,546200.0
2014-11-03 09:30:00,44.29,44.47,44.09,44.26,220000.0,37.6531,37.8061,37.4831,37.6276,220000.0
2014-11-03 10:00:00,44.32,44.37,44.22,44.28,112800.0,37.6786,37.7211,37.5936,37.6446,112800.0
2014-11-03 10:30:00,44.29,44.41,44.27,44.37,168200.0,37.6531,37.7551,37.6361,37.7211,168200.0
2014-11-03 11:00:00,44.35,44.42,44.31,44.35,128000.0,37.7041,37.7636,37.6701,37.7041,128000.0
2014-11-03 11:30:00,44.35,44.41,44.32,44.39,91400.0,37.7041,37.7551,37.6786,37.7381,91400.0
2014-11-03 12:00:00,44.4,44.4,44.31,44.33,121400.0,37.7466,37.7466,37.6701,37.6871,121400.0
2014-11-03 12:30:00,44.33,44.4,44.33,44.38,250600.0,37.6871,37.7466,37.6871,37.7296,250600.0
2014-11-03 13:00:00,44.38,44.38,44.31,44.35,140200.0,37.7296,37.7296,37.6701,37.7041,140200.0
2014-11-03 13:30:00,44.35,44.37,44.32,44.35,68000.0,37.7041,37.7211,37.6786,37.7041,68000.0
2014-11-03 14:00:00,44.34,44.35,44.23,44.23,104600.0,37.6956,37.7041,37.6021,37.6021,104600.0
2014-11-03 14:30:00,44.24,44.24,44.13,44.17,111600.0,37.6106,37.6106,37.5171,37.5511,111600.0
2014-11-03 15:00:00,44.16,44.23,44.09,44.09,189800.0,37.5426,37.6021,37.4831,37.4831,189800.0
2014-11-03 15:30:00,44.1,44.18,44.1,44.16,365800.0,37.4916,37.5596,37.4916,37.5426,365800.0
2014-11-04 09:30:00,43.98,44.05,43.72,43.85,1144800.0,37.3895,37.4491,37.1685,37.279,1144800.0
2014-11-04 10:00:00,43.85,43.98,43.84,43.84,488600.0,37.279,37.3895,37.2705,37.2705,488600.0
2014-11-04 10:30:00,43.84,43.87,43.7,43.7,577200.0,37.2705,37.296,37.1515,37.1515,577200.0
2014-11-04 11:00:00,43.71,43.9,43.68,43.9,162400.0,37.16,37.3215,37.1345,37.3215,162400.0
2014-11-04 11:30:00,43.9,43.93,43.81,43.81,252600.0,37.3215,37.347,37.245,37.245,252600.0
2014-11-04 12:00:00,43.81,43.92,43.8,43.9,332200.0,37.245,37.3385,37.2365,37.3215,332200.0
2014-11-04 12:30:00,43.91,43.96,43.85,43.92,144200.0,37.33,37.3725,37.279,37.3385,144200.0
2014-11-04 13:00:00,43.92,43.92,43.86,43.91,36800.0,37.3385,37.3385,37.2875,37.33,36800.0
2014-11-04 13:30:00,43.91,44.0,43.86,43.98,94000.0,37.33,37.4065,37.2875,37.3895,94000.0
2014-11-04 14:00:00,43.99,44.02,43.95,43.95,247200.0,37.398,37.4235,37.364,37.364,247200.0
2014-11-04 14:30:00,43.94,43.99,43.9,43.99,122600.0,37.3555,37.398,37.3215,37.398,122600.0
2014-11-04 15:00:00,43.99,44.02,43.96,43.97,449400.0,37.398,37.4235,37.3725,37.381,449400.0
2014-11-04 15:30:00,43.97,44.01,43.93,44.0,587800.0,37.381,37.415,37.347,37.4065,587800.0
2014-11-05 09:30:00,44.38,44.48,44.1,44.1,1223200.0,37.7296,37.8146,37.4916,37.4916,1223200.0
2014-11-05 10:00:00,44.09,44.27,44.03,44.17,409200.0,37.4831,37.6361,37.4321,37.5511,409200.0
2014-11-05 10:30:00,44.17,44.24,44.1,44.24,124400.0,37.5511,37.6106,37.4916,37.6106,124400.0
2014-11-05 11:00:00,44.24,44.31,44.23,44.23,271800.0,37.6106,37.6701,37.6021,37.6021,271800.0
2014-11-05 11:30:00,44.23,44.29,44.18,44.27,109400.0,37.6021,37.6531,37.5596,37.6361,109400.0
2014-11-05 12:00:00,44.28,44.37,44.26,44.27,174600.0,37.6446,37.7211,37.6276,37.6361,174600.0
2014-11-05 12:30:00,44.27,44.29,44.2,44.21,173000.0,37.6361,37.6531,37.5766,37.5851,173000.0
2014-11-05 13:00:00,44.21,44.25,44.17,44.17,99800.0,37.5851,37.6191,37.5511,37.5511,99800.0
2014-11-05 13:30:00,44.17,44.24,44.02,44.21,549800.0,37.5511,37.6106,37.4235,37.5851,549800.0
2014-11-05 14:00:00,44.21,44.21,44.15,44.17,374400.0,37.5851,37.5851,37.5341,37.5511,374400.0
2014-11-05 14:30:00,44.17,44.18,44.12,44.17,193800.0,37.5511,37.5596,37.5086,37.5511,193800.0
2014-11-05 15:00:00,44.18,44.2,44.07,44.09,280400.0,37.5596,37.5766,37.4661,37.4831,280400.0
2014-11-05 15:30:00,44.08,44.18,44.07,44.16,504000.0,37.4746,37.5596,37.4661,37.5426,504000.0
2014-11-06 09:30:00,44.18,44.37,44.06,44.37,452600.0,37.5596,37.7211,37.4576,37.7211,452600.0
2014-11-06 10:00:00,44.37,44.49,44.35,44.45,394800.0,37.7211,37.8231,37.7041,37.7891,394800.0
2014-11-06 10:30:00,44.44,44.57,44.4,44.57,221800.0,37.7806,37.8911,37.7466,37.8911,221800.0
2014-11-06 11:00:00,44.57,44.73,44.56,44.7,442200.0,37.8911,38.0272,37.8826,38.0017,442200.0
2014-11-06 11:30:00,44.7,44.77,44.67,44.69,427600.0,38.0017,38.0612,37.9761,37.9931,427600.0
2014-11-06 12:00:00,44.68,44.69,44.64,44.68,124800.0,37.9846,37.9931,37.9506,37.9846,124800.0
2014-11-06 12:30:00,44.68,44.75,44.65,44.73,145200.0,37.9846,38.0442,37.9591,38.0272,145200.0
2014-11-06 13:00:00,44.74,44.83,44.69,44.83,177800.0,38.0357,38.1122,37.9931,38.1122,177800.0
2014-11-06 13:30:00,44.83,44.84,44.75,44.82,171000.0,38.1122,38.1207,38.0442,38.1037,171000.0
2014-11-06 14:00:00,44.82,44.84,44.76,44.77,204600.0,38.1037,38.1207,38.0527,38.0612,204600.0
2014-11-06 14:30:00,44.77,44.78,44.7,44.78,183000.0,38.0612,38.0697,38.0017,38.0697,183000.0
2014-11-06 15:00:00,44.78,44.79,44.73,44.79,211000.0,38.0697,38.0782,38.0272,38.0782,211000.0
2014-11-06 15:30:00,44.79,44.87,44.77,44.86,573800.0,38.0782,38.1462,38.0612,38.1377,573800.0
2014-11-07 09:30:00,44.74,44.89,44.67,44.82,441400.0,38.0357,38.1632,37.9761,38.1037,441400.0
2014-11-07 10:00:00,44.82,44.96,44.81,44.9,487000.0,38.1037,38.2227,38.0952,38.1717,487000.0
2014-11-07 10:30:00,44.88,45.02,44.85,45.01,443800.0,38.1547,38.2737,38.1292,38.2652,443800.0
2014-11-07 11:00:00,45.0,45.1,44.98,45.1,852800.0,38.2567,38.3417,38.2397,38.3417,852800.0
2014-11-07 11:30:00,45.1,45.1,45.01,45.04,192200.0,38.3417,38.3417,38.2652,38.2907,192200.0
2014-11-07 12:00:00,45.05,45.1,45.02,45.08,329000.0,38.2992,38.3417,38.2737,38.3247,329000.0
2014-11-07 12:30:00,45.08,45.08,45.01,45.03,145600.0,38.3247,38.3247,38.2652,38.2822,145600.0
2014-11-07 13:00:00,45.03,45.05,44.99,45.01,179800.0,38.2822,38.2992,38.2482,38.2652,179800.0
2014-11-07 13:30:00,45.01,45.07,45.01,45.04,337600.0,38.2652,38.3162,38.2652,38.2907,337600.0
2014-11-07 14:00:00,45.04,45.07,44.97,44.98,203800.0,38.2907,38.3162,38.2312,38.2397,203800.0
2014-11-07 14:30:00,44.97,45.02,44.95,44.97,202200.0,38.2312,38.2737,38.2142,38.2312,202200.0
2014-11-07 15:00:00,44.97,45.05,44.91,44.92,376800.0,38.2312,38.2992,38.1802,38.1887,376800.0
2014-11-07 15:30:00,44.92,45.03,44.91,45.02,765600.0,38.1887,38.2822,38.1802,38.2737,765600.0
2014-11-10 09:30:00,44.96,45.02,44.91,44.99,114600.0,38.2227,38.2737,38.1802,38.2482,114600.0
2014-11-10 10:00:00,44.99,45.07,44.88,44.9,193000.0,38.2482,38.3162,38.1547,38.1717,193000.0
2014-11-10 10:30:00,44.9,45.01,44.83,44.97,197400.0,38.1717,38.2652,38.1122,38.2312,197400.0
2014-11-10 11:00:00,44.97,44.98,44.87,44.9,94200.0,38.2312,38.2397,38.1462,38.1717,94200.0
2014-11-10 11:30:00,44.9,44.93,44.84,44.85,68000.0,38.1717,38.1972,38.1207,38.1292,68000.0
2014-11-10 12:00:00,44.85,44.85,44.74,44.74,63000.0,38.1292,38.1292,38.0357,38.0357,63000.0
2014-11-10 12:30:00,44.74,44.81,44.74,44.81,49000.0,38.0357,38.0952,38.0357,38.0952,49000.0
2014-11-10 13:00:00,44.81,44.88,44.79,44.84,29200.0,38.0952,38.1547,38.0782,38.1207,29200.0
2014-11-10 13:30:00,44.84,44.86,44.79,44.81,128800.0,38.1207,38.1377,38.0782,38.0952,128800.0
2014-11-10 14:00:00,44.81,44.86,44.8,44.85,166400.0,38.0952,38.1377,38.0867,38.1292,166400.0
2014-11-10 14:30:00,44.85,44.85,44.79,44.81,73200.0,38.1292,38.1292,38.0782,38.0952,73200.0
2014-11-10 15:00:00,44.81,44.84,44.78,44.82,65800.0,38.0952,38.1207,38.0697,38.1037,65800.0
2014-11-10 15:30:00,44.82,44.88,44.77,44.88,328800.0,38.1037,38.1547,38.0612,38.1547,328800.0
2014-11-11 09:30:00,44.98,44.98,44.77,44.86,128000.0,38.2397,38.2397,38.0612,38.1377,128000.0
2014-11-11 10:00:00,44.86,44.94,44.86,44.92,251600.0,38.1377,38.2057,38.1377,38.1887,251600.0
2014-11-11 10:30:00,44.92,44.93,44.87,44.9,119600.0,38.1887,38.1972,38.1462,38.1717,119600.0
2014-11-11 11:00:00,44.9,44.92,44.87,44.87,58000.0,38.1717,38.1887,38.1462,38.1462,58000.0
2014-11-11 11:30:00,44.87,44.88,44.84,44.85,128200.0,38.1462,38.1547,38.1207,38.1292,128200.0
2014-11-11 12:00:00,44.85,44.87,44.82,44.86,102400.0,38.1292,38.1462,38.1037,38.1377,102400.0
2014-11-11 12:30:00,44.87,44.9,44.85,44.85,64800.0,38.1462,38.1717,38.1292,38.1292,64800.0
2014-11-11 13:00:00,44.85,44.85,44.76,44.81,160000.0,38.1292,38.1292,38.0527,38.0952,160000.0
2014-11-11 13:30:00,44.81,44.88,44.8,44.87,271800.0,38.0952,38.1547,38.0867,38.1462,271800.0
2014-11-11 14:00:00,44.87,44.9,44.85,44.87,242800.0,38.1462,38.1717,38.1292,38.1462,242800.0
2014-11-11 14:30:00,44.87,44.88,44.84,44.87,143200.0,38.1462,38.1547,38.1207,38.1462,143200.0
2014-11-11 15:00:00,44.87,44.88,44.83,44.85,204600.0,38.1462,38.1547,38.1122,38.1292,204600.0
2014-11-11 15:30:00,44.85,44.93,44.85,44.92,371600.0,38.1292,38.1972,38.1292,38.1887,371600.0
2014-11-12 09:30:00,44.99,45.22,44.88,45.13,640200.0,38.2482,38.4437,38.1547,38.3672,640200.0
2014-11-12 10:00:00,45.12,45.27,45.12,45.18,215400.0,38.3587,38.4862,38.3587,38.4097,215400.0
2014-11-12 10:30:00,45.18,45.21,45.1,45.12,327000.0,38.4097,38.4352,38.3417,38.3587,327000.0
2014-11-12 11:00:00,45.13,45.35,45.11,45.33,371800.0,38.3672,38.5542,38.3502,38.5372,371800.0
2014-11-12 11:30:00,45.33,45.42,45.32,45.37,154400.0,38.5372,38.6138,38.5287,38.5712,154400.0
2014-11-12 12:00:00,45.36,45.48,45.35,45.47,172200.0,38.5627,38.6648,38.5542,38.6563,172200.0
2014-11-12 12:30:00,45.46,45.57,45.45,45.56,240000.0,38.6478,38.7413,38.6393,38.7328,240000.0
2014-11-12 13:00:00,45.56,45.77,45.54,45.76,857000.0,38.7328,38.9113,38.7158,38.9028,857000.0
2014-11-12 13:30:00,45.77,45.77,45.71,45.74,663800.0,38.9113,38.9113,38.8603,38.8858,663800.0
2014-11-12 14:00:00,45.73,45.76,45.62,45.74,879000.0,38.8773,38.9028,38.7838,38.8858,879000.0
2014-11-12 14:30:00,45.74,45.74,45.6,45.66,395400.0,38.8858,38.8858,38.7668,38.8178,395400.0
2014-11-12 15:00:00,45.66,45.77,45.63,45.77,264800.0,38.8178,38.9113,38.7923,38.9113,264800.0
2014-11-12 15:30:00,45.77,45.82,45.73,45.76,1250400.0,38.9113,38.9538,38.8773,38.9028,1250400.0
2014-11-13 09:30:00,45.81,45.96,45.68,45.8,336000.0,38.9453,39.0728,38.8348,38.9368,336000.0
2014-11-13 10:00:00,45.8,45.83,45.69,45.8,514200.0,38.9368,38.9623,38.8433,38.9368,514200.0
2014-11-13 10:30:00,45.8,45.81,45.7,45.7,406600.0,38.9368,38.9453,38.8518,38.8518,406600.0
2014-11-13 11:00:00,45.71,45.71,45.53,45.53,344200.0,38.8603,38.8603,38.7073,38.7073,344200.0
2014-11-13 11:30:00,45.52,45.54,45.37,45.53,215600.0,38.6988,38.7158,38.5712,38.7073,215600.0
2014-11-13 12:00:00,45.54,45.71,45.52,45.71,263600.0,38.7158,38.8603,38.6988,38.8603,263600.0
2014-11-13 12:30:00,45.73,45.74,45.65,45.65,233200.0,38.8773,38.8858,38.8093,38.8093,233200.0
2014-11-13 13:00:00,45.65,45.67,45.47,45.5,177200.0,38.8093,38.8263,38.6563,38.6818,177200.0
2014-11-13 13:30:00,45.49,45.54,45.4,45.51,130800.0,38.6733,38.7158,38.5968,38.6903,130800.0
2014-11-13 14:00:00,45.51,45.55,45.44,45.52,327200.0,38.6903,38.7243,38.6308,38.6988,327200.0
2014-11-13 14:30:00,45.51,45.59,45.45,45.49,250200.0,38.6903,38.7583,38.6393,38.6733,250200.0
2014-11-13 15:00:00,45.5,45.6,45.48,45.48,214000.0,38.6818,38.7668,38.6648,38.6648,214000.0
2014-11-13 15:30:00,45.48,45.6,45.46,45.57,678400.0,38.6648,38.7668,38.6478,38.7413,678400.0
2014-11-14 09:30:00,45.52,45.64,45.46,45.55,545200.0,38.6988,38.8008,38.6478,38.7243,545200.0
2014-11-14 10:00:00,45.56,45.65,45.49,45.54,256400.0,38.7328,38.8093,38.6733,38.7158,256400.0
2014-11-14 10:30:00,45.54,45.63,45.48,45.6,249600.0,38.7158,38.7923,38.6648,38.7668,249600.0
2014-11-14 11:00:00,45.62,45.63,45.53,45.56,94200.0,38.7838,38.7923,38.7073,38.7328,94200.0
2014-11-14 11:30:00,45.56,45.6,45.51,45.56,247200.0,38.7328,38.7668,38.6903,38.7328,247200.0
2014-11-14 12:00:00,45.56,45.6,45.55,45.58,274000.0,38.7328,38.7668,38.7243,38.7498,274000.0
2014-11-14 12:30:00,45.58,45.65,45.56,45.64,142600.0,38.7498,38.8093,38.7328,38.8008,142600.0
2014-11-14 13:00:00,45.63,45.67,45.6,45.63,97200.0,38.7923,38.8263,38.7668,38.7923,97200.0
2014-11-14 13:30:00,45.63,45.66,45.59,45.59,67600.0,38.7923,38.8178,38.7583,38.7583,67600.0
2014-11-14 14:00:00,45.59,45.66,45.58,45.64,99800.0,38.7583,38.8178,38.7498,38.8008,99800.0
2014-11-14 14:30:00,45.65,45.67,45.63,45.65,146200.0,38.8093,38.8263,38.7923,38.8093,146200.0
2014-11-14 15:00:00,45.64,45.68,45.63,45.65,101600.0,38.8008,38.8348,38.7923,38.8093,101600.0
2014-11-14 15:30:00,45.66,45.71,45.62,45.66,383800.0,38.8178,38.8603,38.7838,38.8178,383800.0
2014-11-17 09:30:00,45.6,45.68,45.51,45.54,111000.0,38.7668,38.8348,38.6903,38.7158,111000.0
2014-11-17 10:00:00,45.58,45.59,45.34,45.4,86200.0,38.7498,38.7583,38.5457,38.5968,86200.0
2014-11-17 10:30:00,45.4,45.41,45.27,45.35,143200.0,38.5968,38.6053,38.4862,38.5542,143200.0
2014-11-17 11:00:00,45.35,45.35,45.19,45.2,145400.0,38.5542,38.5542,38.4182,38.4267,145400.0
2014-11-17 11:30:00,45.18,45.31,45.18,45.29,88600.0,38.4097,38.5202,38.4097,38.5032,88600.0
2014-11-17 12:00:00,45.27,45.32,45.25,45.3,216200.0,38.4862,38.5287,38.4692,38.5117,216200.0
2014-11-17 12:30:00,45.3,45.34,45.24,45.25,113400.0,38.5117,38.5457,38.4607,38.4692,113400.0
2014-11-17 13:00:00,45.24,45.37,45.24,45.34,114200.0,38.4607,38.5712,38.4607,38.5457,114200.0
2014-11-17 13:30:00,45.35,45.36,45.26,45.29,60400.0,38.5542,38.5627,38.4777,38.5032,60400.0
2014-11-17 14:00:00,45.29,45.32,45.23,45.23,211200.0,38.5032,38.5287,38.4522,38.4522,211200.0
2014-11-17 14:30:00,45.24,45.29,45.22,45.24,168000.0,38.4607,38.5032,38.4437,38.4607,168000.0
2014-11-17 15:00:00,45.24,45.24,45.18,45.18,136400.0,38.4607,38.4607,38.4097,38.4097,136400.0
2014-11-17 15:30:00,45.18,45.2,45.13,45.14,468200.0,38.4097,38.4267,38.3672,38.3757,468200.0
2014-11-18 09:30:00,45.11,45.4,45.02,45.32,433200.0,38.3502,38.5968,38.2737,38.5287,433200.0
2014-11-18 10:00:00,45.33,45.37,45.16,45.18,683200.0,38.5372,38.5712,38.3927,38.4097,683200.0
2014-11-18 10:30:00,45.16,45.17,45.06,45.08,113600.0,38.3927,38.4012,38.3077,38.3247,113600.0
2014-11-18 11:00:00,45.08,45.1,45.02,45.04,110800.0,38.3247,38.3417,38.2737,38.2907,110800.0
2014-11-18 11:30:00,45.05,45.12,45.04,45.12,531000.0,38.2992,38.3587,38.2907,38.3587,531000.0
2014-11-18 12:00:00,45.12,45.17,45.1,45.13,286800.0,38.3587,38.4012,38.3417,38.3672,286800.0
2014-11-18 12:30:00,45.14,45.24,45.13,45.23,206000.0,38.3757,38.4607,38.3672,38.4522,206000.0
2014-11-18 13:00:00,45.23,45.24,45.19,45.23,95200.0,38.4522,38.4607,38.4182,38.4522,95200.0
2014-11-18 13:30:00,45.22,45.23,45.16,45.21,111800.0,38.4437,38.4522,38.3927,38.4352,111800.0
2014-11-18 14:00:00,45.21,45.26,45.2,45.23,134000.0,38.4352,38.4777,38.4267,38.4522,134000.0
2014-11-18 14:30:00,45.23,45.27,45.21,45.24,328200.0,38.4522,38.4862,38.4352,38.4607,328200.0
2014-11-18 15:00:00,45.24,45.3,45.22,45.24,156000.0,38.4607,38.5117,38.4437,38.4607,156000.0
2014-11-18 15:30:00,45.24,45.26,45.15,45.18,432800.0,38.4607,38.4777,38.3842,38.4097,432800.0
2014-11-19 09:30:00,45.74,45.74,45.18,45.33,502200.0,38.8858,38.8858,38.4097,38.5372,502200.0
2014-11-19 10:00:00,45.33,45.4,45.27,45.34,328600.0,38.5372,38.5968,38.4862,38.5457,328600.0
2014-11-19 10:30:00,45.34,45.4,45.14,45.15,276400.0,38.5457,38.5968,38.3757,38.3842,276400.0
2014-11-19 11:00:00,45.15,45.26,45.09,45.25,143800.0,38.3842,38.4777,38.3332,38.4692,143800.0
2014-11-19 11:30:00,45.25,45.44,45.24,45.41,418400.0,38.4692,38.6308,38.4607,38.6053,418400.0
2014-11-19 12:00:00,45.41,45.53,45.4,45.53,147600.0,38.6053,38.7073,38.5968,38.7073,147600.0
2014-11-19 12:30:00,45.53,45.58,45.51,45.58,115800.0,38.7073,38.7498,38.6903,38.7498,115800.0
2014-11-19 13:00:00,45.58,45.59,45.52,45.52,99200.0,38.7498,38.7583,38.6988,38.6988,99200.0
2014-11-19 13:30:00,45.51,45.53,45.45,45.49,119000.0,38.6903,38.7073,38.6393,38.6733,119000.0
2014-11-19 14:00:00,45.49,45.57,45.45,45.5,181200.0,38.6733,38.7413,38.6393,38.6818,181200.0
2014-11-19 14:30:00,45.51,45.52,45.38,45.48,144800.0,38.6903,38.6988,38.5798,38.6648,144800.0
2014-11-19 15:00:00,45.47,45.56,45.42,45.54,651400.0,38.6563,38.7328,38.6138,38.7158,651400.0
2014-11-19 15:30:00,45.55,45.55,45.43,45.52,608800.0,38.7243,38.7243,38.6223,38.6988,608800.0
2014-11-20 09:30:00,45.48,45.98,45.48,45.98,535000.0,38.6648,39.0898,38.6648,39.0898,535000.0
2014-11-20 10:00:00,45.98,46.13,45.96,46.13,483600.0,39.0898,39.2174,39.0728,39.2174,483600.0
2014-11-20 10:30:00,46.15,46.24,46.13,46.15,400600.0,39.2344,39.3109,39.2174,39.2344,400600.0
2014-11-20 11:00:00,46.15,46.25,46.15,46.24,248400.0,39.2344,39.3194,39.2344,39.3109,248400.0
2014-11-20 11:30:00,46.24,46.31,46.24,46.28,212400.0,39.3109,39.3704,39.3109,39.3449,212400.0
2014-11-20 12:00:00,46.28,46.3,46.22,46.29,265600.0,39.3449,39.3619,39.2939,39.3534,265600.0
2014-11-20 12:30:00,46.29,46.34,46.24,46.27,160600.0,39.3534,39.3959,39.3109,39.3364,160600.0
2014-11-20 13:00:00,46.26,46.3,46.22,46.24,120000.0,39.3279,39.3619,39.2939,39.3109,120000.0
2014-11-20 13:30:00,46.25,46.27,46.23,46.27,146800.0,39.3194,39.3364,39.3024,39.3364,146800.0
2014-11-20 14:00:00,46.27,46.32,46.27,46.31,233000.0,39.3364,39.3789,39.3364,39.3704,233000.0
2014-11-20 14:30:00,46.31,46.31,46.18,46.19,176600.0,39.3704,39.3704,39.2599,39.2684,176600.0
2014-11-20 15:00:00,46.19,46.21,46.17,46.21,298200.0,39.2684,39.2854,39.2514,39.2854,298200.0
2014-11-20 15:30:00,46.21,46.29,46.2,46.29,663400.0,39.2854,39.3534,39.2769,39.3534,663400.0
2014-11-21 09:30:00,46.83,46.89,46.64,46.69,767200.0,39.8125,39.8635,39.6509,39.6934,767200.0
2014-11-21 10:00:00,46.7,46.71,46.61,46.65,366000.0,39.7019,39.7104,39.6254,39.6594,366000.0
2014-11-21 10:30:00,46.65,46.66,46.48,46.49,473400.0,39.6594,39.6679,39.5149,39.5234,473400.0
2014-11-21 11:00:00,46.48,46.58,46.43,46.57,438800.0,39.5149,39.5999,39.4724,39.5914,438800.0
2014-11-21 11:30:00,46.57,46.63,46.55,46.63,371200.0,39.5914,39.6424,39.5744,39.6424,371200.0
2014-11-21 12:00:00,46.62,46.63,46.52,46.52,379000.0,39.6339,39.6424,39.5489,39.5489,379000.0
2014-11-21 12:30:00,46.52,46.61,46.52,46.53,286800.0,39.5489,39.6254,39.5489,39.5574,286800.0
2014-11-21 13:00:00,46.54,46.55,46.4,46.4,327000.0,39.5659,39.5744,39.4469,39.4469,327000.0
2014-11-21 13:30:00,46.4,46.52,46.38,46.45,217000.0,39.4469,39.5489,39.4299,39.4894,217000.0
2014-11-21 14:00:00,46.45,46.48,46.31,46.31,237600.0,39.4894,39.5149,39.3704,39.3704,237600.0
2014-11-21 14:30:00,46.31,46.4,46.27,46.37,219000.0,39.3704,39.4469,39.3364,39.4214,219000.0
2014-11-21 15:00:00,46.36,46.4,46.33,46.4,264000.0,39.4129,39.4469,39.3874,39.4469,264000.0
2014-11-21 15:30:00,46.41,46.45,46.3,46.33,711200.0,39.4554,39.4894,39.3619,39.3874,711200.0
2014-11-24 09:30:00,46.35,46.67,46.35,46.62,214000.0,39.4044,39.6764,39.4044,39.6339,214000.0
2014-11-24 10:00:00,46.61,46.78,46.61,46.73,157400.0,39.6254,39.77,39.6254,39.7275,157400.0
2014-11-24 10:30:00,46.73,46.74,46.66,46.69,160600.0,39.7275,39.736,39.6679,39.6934,160600.0
2014-11-24 11:00:00,46.7,46.7,46.59,46.6,176800.0,39.7019,39.7019,39.6084,39.6169,176800.0
2014-11-24 11:30:00,46.63,46.72,46.62,46.71,139200.0,39.6424,39.719,39.6339,39.7104,139200.0
2014-11-24 12:00:00,46.73,46.76,46.71,46.74,103000.0,39.7275,39.753,39.7104,39.736,103000.0
2014-11-24 12:30:00,46.73,46.74,46.67,46.68,70200.0,39.7275,39.736,39.6764,39.6849,70200.0
2014-11-24 13:00:00,46.68,46.77,46.67,46.76,138600.0,39.6849,39.7615,39.6764,39.753,138600.0
2014-11-24 13:30:00,46.76,46.84,46.75,46.84,71400.0,39.753,39.821,39.7445,39.821,71400.0
2014-11-24 14:00:00,46.84,46.93,46.84,46.91,663800.0,39.821,39.8975,39.821,39.8805,663800.0
2014-11-24 14:30:00,46.91,46.96,46.87,46.91,114000.0,39.8805,39.923,39.8465,39.8805,114000.0
2014-11-24 15:00:00,46.91,46.93,46.87,46.9,192600.0,39.8805,39.8975,39.8465,39.872,192600.0
2014-11-24 15:30:00,46.9,46.97,46.9,46.95,593800.0,39.872,39.9315,39.872,39.9145,593800.0
2014-11-25 09:30:00,47.32,47.38,47.12,47.22,832800.0,40.229,40.28,40.059,40.144,832800.0
2014-11-25 10:00:00,47.22,47.22,46.88,47.02,968000.0,40.144,40.144,39.855,39.974,968000.0
2014-11-25 10:30:00,47.02,47.02,46.76,46.78,235000.0,39.974,39.974,39.753,39.77,235000.0
2014-11-25 11:00:00,46.76,46.79,46.72,46.73,404400.0,39.753,39.7785,39.719,39.7275,404400.0
2014-11-25 11:30:00,46.73,46.86,46.73,46.83,210200.0,39.7275,39.838,39.7275,39.8125,210200.0
2014-11-25 12:00:00,46.83,46.87,46.82,46.85,113600.0,39.8125,39.8465,39.804,39.8295,113600.0
2014-11-25 12:30:00,46.85,46.96,46.84,46.89,199400.0,39.8295,39.923,39.821,39.8635,199400.0
2014-11-25 13:00:00,46.9,46.91,46.85,46.9,374000.0,39.872,39.8805,39.8295,39.872,374000.0
2014-11-25 13:30:00,46.9,46.91,46.88,46.9,154000.0,39.872,39.8805,39.855,39.872,154000.0
2014-11-25 14:00:00,46.9,46.99,46.88,46.98,168600.0,39.872,39.9485,39.855,39.94,168600.0
2014-11-25 14:30:00,46.98,47.01,46.93,46.95,161600.0,39.94,39.9655,39.8975,39.9145,161600.0
2014-11-25 15:00:00,46.95,46.98,46.92,46.94,409000.0,39.9145,39.94,39.889,39.906,409000.0
2014-11-25 15:30:00,46.94,46.95,46.83,46.88,809000.0,39.906,39.9145,39.8125,39.855,809000.0
2014-11-26 09:30:00,46.93,46.97,46.85,46.91,110600.0,39.8975,39.9315,39.8295,39.8805,110600.0
2014-11-26 10:00:00,46.91,46.99,46.85,46.95,166600.0,39.8805,39.9485,39.8295,39.9145,166600.0
2014-11-26 10:30:00,46.95,46.97,46.82,46.83,142800.0,39.9145,39.9315,39.804,39.8125,142800.0
2014-11-26 11:00:00,46.84,46.85,46.76,46.79,135200.0,39.821,39.8295,39.753,39.7785,135200.0
2014-11-26 11:30:00,46.79,46.84,46.77,46.82,140800.0,39.7785,39.821,39.7615,39.804,140800.0
2014-11-26 12:00:00,46.82,46.85,46.74,46.74,441800.0,39.804,39.8295,39.736,39.736,441800.0
2014-11-26 12:30:00,46.74,46.76,46.7,46.73,423800.0,39.736,39.753,39.7019,39.7275,423800.0
2014-11-26 13:00:00,46.73,46.76,46.7,46.72,350800.0,39.7275,39.753,39.7019,39.719,350800.0
2014-11-26 13:30:00,46.72,46.74,46.71,46.74,272200.0,39.719,39.736,39.7104,39.736,272200.0
2014-11-26 14:00:00,46.74,46.74,46.7,46.72,234800.0,39.736,39.736,39.7019,39.719,234800.0
2014-11-26 14:30:00,46.72,46.74,46.71,46.71,223800.0,39.719,39.736,39.7104,39.7104,223800.0
2014-11-26 15:00:00,46.71,46.73,46.68,46.71,216600.0,39.7104,39.7275,39.6849,39.7104,216600.0
2014-11-26 15:30:00,46.71,46.76,46.69,46.73,581600.0,39.7104,39.753,39.6934,39.7275,581600.0
2014-11-28 09:30:00,46.99,47.54,46.93,47.5,663800.0,39.9485,40.4161,39.8975,40.3821,663800.0
2014-11-28 10:00:00,47.51,47.52,47.45,47.49,749800.0,40.3906,40.3991,40.3396,40.3736,749800.0
2014-11-28 10:30:00,47.49,47.51,47.37,47.43,563600.0,40.3736,40.3906,40.2715,40.3226,563600.0
2014-11-28 11:00:00,47.44,47.52,47.39,47.42,375200.0,40.3311,40.3991,40.2886,40.3141,375200.0
2014-11-28 11:30:00,47.42,47.51,47.37,47.43,371600.0,40.3141,40.3906,40.2715,40.3226,371600.0
2014-11-28 12:00:00,47.44,47.46,47.3,47.34,875800.0,40.3311,40.3481,40.212,40.246,875800.0
2014-11-28 12:30:00,47.33,47.37,47.1,47.14,1102200.0,40.2375,40.2715,40.042,40.076,1102200.0
2014-12-01 09:30:00,46.85,46.9,46.16,46.39,1428200.0,39.8295,39.872,39.2429,39.4384,1428200.0
2014-12-01 10:00:00,46.38,46.64,46.38,46.6,544000.0,39.4299,39.6509,39.4299,39.6169,544000.0
2014-12-01 10:30:00,46.6,46.6,46.24,46.27,729600.0,39.6169,39.6169,39.3109,39.3364,729600.0
2014-12-01 11:00:00,46.27,46.52,46.27,46.48,354800.0,39.3364,39.5489,39.3364,39.5149,354800.0
2014-12-01 11:30:00,46.49,46.51,46.3,46.34,344600.0,39.5234,39.5404,39.3619,39.3959,344600.0
2014-12-01 12:00:00,46.34,46.42,46.31,46.33,301000.0,39.3959,39.4639,39.3704,39.3874,301000.0
2014-12-01 12:30:00,46.33,46.5,46.33,46.48,134600.0,39.3874,39.5319,39.3874,39.5149,134600.0
2014-12-01 13:00:00,46.48,46.51,46.4,46.4,158600.0,39.5149,39.5404,39.4469,39.4469,158600.0
2014-12-01 13:30:00,46.41,46.48,46.37,46.38,84200.0,39.4554,39.5149,39.4214,39.4299,84200.0
2014-12-01 14:00:00,46.38,46.41,46.26,46.3,222000.0,39.4299,39.4554,39.3279,39.3619,222000.0
2014-12-01 14:30:00,46.3,46.34,46.21,46.22,266600.0,39.3619,39.3959,39.2854,39.2939,266600.0
2014-12-01 15:00:00,46.22,46.3,46.21,46.24,378200.0,39.2939,39.3619,39.2854,39.3109,378200.0
2014-12-01 15:30:00,46.24,46.25,46.11,46.13,1035800.0,39.3109,39.3194,39.2004,39.2174,1035800.0
2014-12-02 09:30:00,46.33,46.5,46.28,46.5,804600.0,39.3874,39.5319,39.3449,39.5319,804600.0
2014-12-02 10:00:00,46.5,46.57,46.43,46.44,354200.0,39.5319,39.5914,39.4724,39.4809,354200.0
2014-12-02 10:30:00,46.45,46.51,46.35,46.4,233000.0,39.4894,39.5404,39.4044,39.4469,233000.0
2014-12-02 11:00:00,46.41,46.49,46.36,46.39,378000.0,39.4554,39.5234,39.4129,39.4384,378000.0
2014-12-02 11:30:00,46.39,46.39,46.31,46.35,326200.0,39.4384,39.4384,39.3704,39.4044,326200.0
2014-12-02 12:00:00,46.34,46.35,46.13,46.14,469600.0,39.3959,39.4044,39.2174,39.2259,469600.0
2014-12-02 12:30:00,46.13,46.16,46.1,46.13,434600.0,39.2174,39.2429,39.1919,39.2174,434600.0
2014-12-02 13:00:00,46.12,46.24,46.11,46.23,256400.0,39.2089,39.3109,39.2004,39.3024,256400.0
2014-12-02 13:30:00,46.23,46.24,46.16,46.19,217200.0,39.3024,39.3109,39.2429,39.2684,217200.0
2014-12-02 14:00:00,46.2,46.26,46.18,46.21,163200.0,39.2769,39.3279,39.2599,39.2854,163200.0
2014-12-02 14:30:00,46.21,46.32,46.18,46.29,367200.0,39.2854,39.3789,39.2599,39.3534,367200.0
2014-12-02 15:00:00,46.29,46.36,46.26,46.27,260400.0,39.3534,39.4129,39.3279,39.3364,260400.0
2014-12-02 15:30:00,46.27,46.31,46.24,46.3,505600.0,39.3364,39.3704,39.3109,39.3619,505600.0
2014-12-03 09:30:00,46.27,46.59,46.17,46.35,380400.0,39.3364,39.6084,39.2514,39.4044,380400.0
2014-12-03 10:00:00,46.38,46.72,46.27,46.65,470200.0,39.4299,39.719,39.3364,39.6594,470200.0
2014-12-03 10:30:00,46.66,46.72,46.57,46.62,262000.0,39.6679,39.719,39.5914,39.6339,262000.0
2014-12-03 11:00:00,46.61,46.7,46.53,46.6,380000.0,39.6254,39.7019,39.5574,39.6169,380000.0
2014-12-03 11:30:00,46.61,46.69,46.55,46.65,363600.0,39.6254,39.6934,39.5744,39.6594,363600.0
2014-12-03 12:00:00,46.66,46.7,46.62,46.66,389600.0,39.6679,39.7019,39.6339,39.6679,389600.0
2014-12-03 12:30:00,46.66,46.68,46.62,46.66,323400.0,39.6679,39.6849,39.6339,39.6679,323400.0
2014-12-03 13:00:00,46.66,46.7,46.65,46.7,205800.0,39.6679,39.7019,39.6594,39.7019,205800.0
2014-12-03 13:30:00,46.7,46.71,46.62,46.66,237800.0,39.7019,39.7104,39.6339,39.6679,237800.0
2014-12-03 14:00:00,46.66,46.74,46.62,46.73,251000.0,39.6679,39.736,39.6339,39.7275,251000.0
2014-12-03 14:30:00,46.73,46.74,46.67,46.7,237400.0,39.7275,39.736,39.6764,39.7019,237400.0
2014-12-03 15:00:00,46.7,46.77,46.68,46.75,381600.0,39.7019,39.7615,39.6849,39.7445,381600.0
2014-12-03 15:30:00,46.76,46.79,46.69,46.69,605400.0,39.753,39.7785,39.6934,39.6934,605400.0
2014-12-04 09:30:00,46.57,46.57,46.21,46.23,677000.0,39.5914,39.5914,39.2854,39.3024,677000.0
2014-12-04 10:00:00,46.23,46.33,46.09,46.17,708000.0,39.3024,39.3874,39.1834,39.2514,708000.0
2014-12-04 10:30:00,46.16,46.21,46.06,46.19,818200.0,39.2429,39.2854,39.1579,39.2684,818200.0
2014-12-04 11:00:00,46.19,46.24,46.16,46.18,245000.0,39.2684,39.3109,39.2429,39.2599,245000.0
2014-12-04 11:30:00,46.18,46.34,46.15,46.33,189800.0,39.2599,39.3959,39.2344,39.3874,189800.0
2014-12-04 12:00:00,46.32,46.38,46.3,46.34,180600.0,39.3789,39.4299,39.3619,39.3959,180600.0
2014-12-04 12:30:00,46.34,46.43,46.34,46.4,262600.0,39.3959,39.4724,39.3959,39.4469,262600.0
2014-12-04 13:00:00,46.4,46.42,46.36,46.4,139000.0,39.4469,39.4639,39.4129,39.4469,139000.0
2014-12-04 13:30:00,46.4,46.47,46.38,46.43,117800.0,39.4469,39.5064,39.4299,39.4724,117800.0
2014-12-04 14:00:00,46.42,46.47,46.42,46.44,297800.0,39.4639,39.5064,39.4639,39.4809,297800.0
2014-12-04 14:30:00,46.44,46.44,46.35,46.37,123400.0,39.4809,39.4809,39.4044,39.4214,123400.0
2014-12-04 15:00:00,46.37,46.44,46.2,46.22,325800.0,39.4214,39.4809,39.2769,39.2939,325800.0
2014-12-04 15:30:00,46.21,46.37,46.2,46.37,1798200.0,39.2854,39.4214,39.2769,39.4214,1798200.0
2014-12-05 09:30:00,46.48,46.5,46.24,46.27,472200.0,39.5149,39.5319,39.3109,39.3364,472200.0
2014-12-05 10:00:00,46.26,46.26,46.1,46.13,231400.0,39.3279,39.3279,39.1919,39.2174,231400.0
2014-12-05 10:30:00,46.13,46.17,46.04,46.08,569600.0,39.2174,39.2514,39.1408,39.1749,569600.0
2014-12-05 11:00:00,46.08,46.17,46.07,46.16,202800.0,39.1749,39.2514,39.1664,39.2429,202800.0
2014-12-05 11:30:00,46.15,46.23,46.12,46.13,283000.0,39.2344,39.3024,39.2089,39.2174,283000.0
2014-12-05 12:00:00,46.14,46.2,46.12,46.15,104600.0,39.2259,39.2769,39.2089,39.2344,104600.0
2014-12-05 12:30:00,46.15,46.23,46.13,46.18,136400.0,39.2344,39.3024,39.2174,39.2599,136400.0
2014-12-05 13:00:00,46.18,46.21,46.15,46.18,240400.0,39.2599,39.2854,39.2344,39.2599,240400.0
2014-12-05 13:30:00,46.17,46.22,46.16,46.21,93800.0,39.2514,39.2939,39.2429,39.2854,93800.0
2014-12-05 14:00:00,46.21,46.23,46.18,46.2,157200.0,39.2854,39.3024,39.2599,39.2769,157200.0
2014-12-05 14:30:00,46.19,46.19,46.12,46.14,178000.0,39.2684,39.2684,39.2089,39.2259,178000.0
2014-12-05 15:00:00,46.13,46.23,46.1,46.22,163000.0,39.2174,39.3024,39.1919,39.2939,163000.0
2014-12-05 15:30:00,46.22,46.23,46.09,46.23,765600.0,39.2939,39.3024,39.1834,39.3024,765600.0
2014-12-08 09:30:00,46.2,46.2,46.0,46.1,226600.0,39.2769,39.2769,39.1068,39.1919,226600.0
2014-12-08 10:00:00,46.1,46.29,46.09,46.29,260800.0,39.1919,39.3534,39.1834,39.3534,260800.0
2014-12-08 10:30:00,46.29,46.4,46.27,46.33,209200.0,39.3534,39.4469,39.3364,39.3874,209200.0
2014-12-08 11:00:00,46.32,46.42,46.28,46.3,109800.0,39.3789,39.4639,39.3449,39.3619,109800.0
2014-12-08 11:30:00,46.3,46.31,46.13,46.16,89600.0,39.3619,39.3704,39.2174,39.2429,89600.0
2014-12-08 12:00:00,46.15,46.16,45.93,45.99,102200.0,39.2344,39.2429,39.0473,39.0983,102200.0
2014-12-08 12:30:00,45.99,46.08,45.95,45.97,97000.0,39.0983,39.1749,39.0643,39.0813,97000.0
2014-12-08 13:00:00,45.97,46.03,45.92,45.95,400400.0,39.0813,39.1323,39.0388,39.0643,400400.0
2014-12-08 13:30:00,45.94,45.94,45.82,45.88,388000.0,39.0558,39.0558,38.9538,39.0048,388000.0
2014-12-08 14:00:00,45.88,45.92,45.8,45.88,205800.0,39.0048,39.0388,38.9368,39.0048,205800.0
2014-12-08 14:30:00,45.88,45.99,45.88,45.92,183800.0,39.0048,39.0983,39.0048,39.0388,183800.0
2014-12-08 15:00:00,45.92,45.94,45.85,45.88,232400.0,39.0388,39.0558,38.9793,39.0048,232400.0
2014-12-08 15:30:00,45.88,45.91,45.8,45.87,725000.0,39.0048,39.0303,38.9368,38.9963,725000.0
2014-12-09 09:30:00,45.32,45.43,45.17,45.42,1014000.0,38.5287,38.6223,38.4012,38.6138,1014000.0
2014-12-09 10:00:00,45.42,45.45,45.23,45.23,528400.0,38.6138,38.6393,38.4522,38.4522,528400.0
2014-12-09 10:30:00,45.23,45.47,45.21,45.42,465600.0,38.4522,38.6563,38.4352,38.6138,465600.0
2014-12-09 11:00:00,45.42,45.48,45.32,45.46,126600.0,38.6138,38.6648,38.5287,38.6478,126600.0
2014-12-09 11:30:00,45.47,45.54,45.43,45.5,155600.0,38.6563,38.7158,38.6223,38.6818,155600.0
2014-12-09 12:00:00,45.51,45.51,45.41,45.5,65600.0,38.6903,38.6903,38.6053,38.6818,65600.0
2014-12-09 12:30:00,45.51,45.65,45.49,45.65,83600.0,38.6903,38.8093,38.6733,38.8093,83600.0
2014-12-09 13:00:00,45.68,45.87,45.64,45.87,223800.0,38.8348,38.9963,38.8008,38.9963,223800.0
2014-12-09 13:30:00,45.87,46.02,45.86,45.98,274200.0,38.9963,39.1238,38.9878,39.0898,274200.0
2014-12-09 14:00:00,45.98,46.03,45.93,45.99,128800.0,39.0898,39.1323,39.0473,39.0983,128800.0
2014-12-09 14:30:00,45.99,45.99,45.89,45.93,229600.0,39.0983,39.0983,39.0133,39.0473,229600.0
2014-12-09 15:00:00,45.94,46.02,45.94,45.97,327200.0,39.0558,39.1238,39.0558,39.0813,327200.0
2014-12-09 15:30:00,45.97,46.04,45.94,46.02,406200.0,39.0813,39.1408,39.0558,39.1238,406200.0
2014-12-10 09:30:00,46.22,46.22,45.8,46.08,631200.0,39.2939,39.2939,38.9368,39.1749,631200.0
2014-12-10 10:00:00,46.08,46.16,45.96,46.08,423600.0,39.1749,39.2429,39.0728,39.1749,423600.0
2014-12-10 10:30:00,46.07,46.15,45.99,46.15,632200.0,39.1664,39.2344,39.0983,39.2344,632200.0
2014-12-10 11:00:00,46.15,46.15,45.92,45.93,113600.0,39.2344,39.2344,39.0388,39.0473,113600.0
2014-12-10 11:30:00,45.92,46.04,45.85,46.02,294800.0,39.0388,39.1408,38.9793,39.1238,294800.0
2014-12-10 12:00:00,46.02,46.08,45.94,45.94,118800.0,39.1238,39.1749,39.0558,39.0558,118800.0
2014-12-10 12:30:00,45.93,45.99,45.9,45.95,98400.0,39.0473,39.0983,39.0218,39.0643,98400.0
2014-12-10 13:00:00,45.94,45.97,45.85,45.88,81400.0,39.0558,39.0813,38.9793,39.0048,81400.0
2014-12-10 13:30:00,45.88,45.9,45.62,45.62,231800.0,39.0048,39.0218,38.7838,38.7838,231800.0
2014-12-10 14:00:00,45.62,45.62,45.47,45.49,324600.0,38.7838,38.7838,38.6563,38.6733,324600.0
2014-12-10 14:30:00,45.49,45.49,45.26,45.26,358000.0,38.6733,38.6733,38.4777,38.4777,358000.0
2014-12-10 15:00:00,45.26,45.51,45.25,45.49,550600.0,38.4777,38.6903,38.4692,38.6733,550600.0
2014-12-10 15:30:00,45.5,45.54,45.24,45.27,797800.0,38.6818,38.7158,38.4607,38.4862,797800.0
2014-12-11 09:30:00,45.68,46.34,45.68,46.2,1375800.0,38.8348,39.3959,38.8348,39.2769,1375800.0
2014-12-11 10:00:00,46.2,46.47,46.2,46.4,1009800.0,39.2769,39.5064,39.2769,39.4469,1009800.0
2014-12-11 10:30:00,46.4,46.54,46.35,46.35,625200.0,39.4469,39.5659,39.4044,39.4044,625200.0
2014-12-11 11:00:00,46.37,46.44,46.33,46.37,511200.0,39.4214,39.4809,39.3874,39.4214,511200.0
2014-12-11 11:30:00,46.35,46.39,46.29,46.32,240400.0,39.4044,39.4384,39.3534,39.3789,240400.0
2014-12-11 12:00:00,46.34,46.37,46.27,46.3,120400.0,39.3959,39.4214,39.3364,39.3619,120400.0
2014-12-11 12:30:00,46.29,46.3,46.17,46.17,181200.0,39.3534,39.3619,39.2514,39.2514,181200.0
2014-12-11 13:00:00,46.18,46.26,46.13,46.13,169800.0,39.2599,39.3279,39.2174,39.2174,169800.0
2014-12-11 13:30:00,46.13,46.19,46.06,46.06,252200.0,39.2174,39.2684,39.1579,39.1579,252200.0
2014-12-11 14:00:00,46.06,46.12,45.99,45.99,200800.0,39.1579,39.2089,39.0983,39.0983,200800.0
2014-12-11 14:30:00,45.99,46.02,45.78,45.79,177400.0,39.0983,39.1238,38.9198,38.9283,177400.0
2014-12-11 15:00:00,45.8,46.04,45.79,45.99,266400.0,38.9368,39.1408,38.9283,39.0983,266400.0
2014-12-11 15:30:00,46.01,46.04,45.72,45.84,935800.0,39.1153,39.1408,38.8688,38.9708,935800.0
2014-12-12 09:30:00,45.73,46.25,45.44,46.18,655000.0,38.8773,39.3194,38.6308,39.2599,655000.0
2014-12-12 10:00:00,46.17,46.29,46.03,46.07,1334400.0,39.2514,39.3534,39.1323,39.1664,1334400.0
2014-12-12 10:30:00,46.08,46.15,45.84,45.86,253800.0,39.1749,39.2344,38.9708,38.9878,253800.0
2014-12-12 11:00:00,45.87,46.01,45.82,45.96,638600.0,38.9963,39.1153,38.9538,39.0728,638600.0
2014-12-12 11:30:00,45.97,46.22,45.97,46.17,434000.0,39.0813,39.2939,39.0813,39.2514,434000.0
2014-12-12 12:00:00,46.17,46.38,46.17,46.38,876000.0,39.2514,39.4299,39.2514,39.4299,876000.0
2014-12-12 12:30:00,46.38,46.43,46.29,46.32,460800.0,39.4299,39.4724,39.3534,39.3789,460800.0
2014-12-12 13:00:00,46.32,46.43,46.24,46.4,232400.0,39.3789,39.4724,39.3109,39.4469,232400.0
2014-12-12 13:30:00,46.4,46.45,46.33,46.4,521200.0,39.4469,39.4894,39.3874,39.4469,521200.0
2014-12-12 14:00:00,46.39,46.4,46.3,46.3,333800.0,39.4384,39.4469,39.3619,39.3619,333800.0
2014-12-12 14:30:00,46.31,46.42,46.26,46.41,435000.0,39.3704,39.4639,39.3279,39.4554,435000.0
2014-12-12 15:00:00,46.42,46.47,46.37,46.44,1210200.0,39.4639,39.5064,39.4214,39.4809,1210200.0
2014-12-12 15:30:00,46.44,46.45,46.12,46.13,1237600.0,39.4809,39.4894,39.2089,39.2174,1237600.0
2014-12-15 09:30:00,46.32,46.79,46.22,46.7,933600.0,39.3789,39.7785,39.2939,39.7019,933600.0
2014-12-15 10:00:00,46.71,46.71,46.33,46.43,683200.0,39.7104,39.7104,39.3874,39.4724,683200.0
2014-12-15 10:30:00,46.41,46.45,46.17,46.35,553800.0,39.4554,39.4894,39.2514,39.4044,553800.0
2014-12-15 11:00:00,46.35,46.35,45.85,45.92,1071800.0,39.4044,39.4044,38.9793,39.0388,1071800.0
2014-12-15 11:30:00,45.91,46.12,45.88,45.89,730600.0,39.0303,39.2089,39.0048,39.0133,730600.0
2014-12-15 12:00:00,45.88,46.27,45.88,46.23,356200.0,39.0048,39.3364,39.0048,39.3024,356200.0
2014-12-15 12:30:00,46.23,46.38,46.09,46.37,369400.0,39.3024,39.4299,39.1834,39.4214,369400.0
2014-12-15 13:00:00,46.35,46.38,46.13,46.17,456600.0,39.4044,39.4299,39.2174,39.2514,456600.0
2014-12-15 13:30:00,46.16,46.38,46.13,46.32,575000.0,39.2429,39.4299,39.2174,39.3789,575000.0
2014-12-15 14:00:00,46.31,46.47,46.24,46.41,535200.0,39.3704,39.5064,39.3109,39.4554,535200.0
2014-12-15 14:30:00,46.4,46.44,46.19,46.23,317600.0,39.4469,39.4809,39.2684,39.3024,317600.0
2014-12-15 15:00:00,46.22,46.4,46.22,46.26,288800.0,39.2939,39.4469,39.2939,39.3279,288800.0
2014-12-15 15:30:00,46.25,46.43,46.22,46.24,449800.0,39.3194,39.4724,39.2939,39.3109,449800.0
2014-12-16 09:30:00,46.22,46.51,46.02,46.34,713400.0,39.2939,39.5404,39.1238,39.3959,713400.0
2014-12-16 10:00:00,46.34,46.41,46.1,46.32,160800.0,39.3959,39.4554,39.1919,39.3789,160800.0
2014-12-16 10:30:00,46.3,46.31,46.0,46.27,439400.0,39.3619,39.3704,39.1068,39.3364,439400.0
2014-12-16 11:00:00,46.26,46.44,46.12,46.39,431000.0,39.3279,39.4809,39.2089,39.4384,431000.0
2014-12-16 11:30:00,46.4,46.49,46.35,46.38,735600.0,39.4469,39.5234,39.4044,39.4299,735600.0
2014-12-16 12:00:00,46.4,46.43,46.27,46.27,157000.0,39.4469,39.4724,39.3364,39.3364,157000.0
2014-12-16 12:30:00,46.29,46.35,46.18,46.18,54000.0,39.3534,39.4044,39.2599,39.2599,54000.0
2014-12-16 13:00:00,46.17,46.19,45.95,45.96,253800.0,39.2514,39.2684,39.0643,39.0728,253800.0
2014-12-16 13:30:00,45.95,46.24,45.91,46.14,298600.0,39.0643,39.3109,39.0303,39.2259,298600.0
2014-12-16 14:00:00,46.13,46.17,46.02,46.06,178000.0,39.2174,39.2514,39.1238,39.1579,178000.0
2014-12-16 14:30:00,46.07,46.11,45.9,45.99,204600.0,39.1664,39.2004,39.0218,39.0983,204600.0
2014-12-16 15:00:00,45.98,46.07,45.89,45.9,251600.0,39.0898,39.1664,39.0133,39.0218,251600.0
2014-12-16 15:30:00,45.9,45.98,45.67,45.67,851200.0,39.0218,39.0898,38.8263,38.8263,851200.0
2014-12-17 09:30:00,45.91,46.01,45.65,45.94,518600.0,39.0303,39.1153,38.8093,39.0558,518600.0
2014-12-17 10:00:00,45.95,46.01,45.75,45.76,691600.0,39.0643,39.1153,38.8943,38.9028,691600.0
2014-12-17 10:30:00,45.76,45.85,45.7,45.8,562200.0,38.9028,38.9793,38.8518,38.9368,562200.0
2014-12-17 11:00:00,45.79,45.94,45.77,45.9,478600.0,38.9283,39.0558,38.9113,39.0218,478600.0
2014-12-17 11:30:00,45.91,46.22,45.88,46.17,619600.0,39.0303,39.2939,39.0048,39.2514,619600.0
2014-12-17 12:00:00,46.17,46.18,45.9,45.91,333200.0,39.2514,39.2599,39.0218,39.0303,333200.0
2014-12-17 12:30:00,45.91,46.09,45.91,46.07,334600.0,39.0303,39.1834,39.0303,39.1664,334600.0
2014-12-17 13:00:00,46.08,46.18,46.05,46.18,317400.0,39.1749,39.2599,39.1494,39.2599,317400.0
2014-12-17 13:30:00,46.19,46.2,46.09,46.2,328000.0,39.2684,39.2769,39.1834,39.2769,328000.0
2014-12-17 14:00:00,46.22,46.49,46.2,46.43,991000.0,39.2939,39.5234,39.2769,39.4724,991000.0
2014-12-17 14:30:00,46.43,46.56,46.31,46.4,919200.0,39.4724,39.5829,39.3704,39.4469,919200.0
2014-12-17 15:00:00,46.41,46.65,46.25,46.65,615400.0,39.4554,39.6594,39.3194,39.6594,615400.0
2014-12-17 15:30:00,46.63,46.82,46.6,46.76,1538800.0,39.6424,39.804,39.6169,39.753,1538800.0
2014-12-18 09:30:00,47.15,47.82,47.05,47.16,661800.0,40.0845,40.6541,39.9995,40.093,661800.0
2014-12-18 10:00:00,47.17,47.18,47.04,47.13,679200.0,40.1015,40.11,39.991,40.0675,679200.0
2014-12-18 10:30:00,47.15,47.19,47.01,47.04,577600.0,40.0845,40.1185,39.9655,39.991,577600.0
2014-12-18 11:00:00,47.02,47.06,46.87,47.0,516400.0,39.974,40.008,39.8465,39.957,516400.0
2014-12-18 11:30:00,47.01,47.15,47.0,47.13,401800.0,39.9655,40.0845,39.957,40.0675,401800.0
2014-12-18 12:00:00,47.13,47.26,47.13,47.24,638600.0,40.0675,40.178,40.0675,40.161,638600.0
2014-12-18 12:30:00,47.24,47.45,47.23,47.45,439200.0,40.161,40.3396,40.1525,40.3396,439200.0
2014-12-18 13:00:00,47.45,47.52,47.35,47.51,428400.0,40.3396,40.3991,40.2545,40.3906,428400.0
2014-12-18 13:30:00,47.51,47.53,47.42,47.47,266400.0,40.3906,40.4076,40.3141,40.3566,266400.0
2014-12-18 14:00:00,47.47,47.47,47.32,47.32,347400.0,40.3566,40.3566,40.229,40.229,347400.0
2014-12-18 14:30:00,47.33,47.37,47.24,47.35,402400.0,40.2375,40.2715,40.161,40.2545,402400.0
2014-12-18 15:00:00,47.35,47.41,47.31,47.33,460400.0,40.2545,40.3056,40.2205,40.2375,460400.0
2014-12-18 15:30:00,47.32,47.49,47.32,47.48,1119000.0,40.229,40.3736,40.229,40.3651,1119000.0
2014-12-19 09:30:00,47.41,47.49,46.87,47.13,834400.0,40.3829,40.4511,39.923,40.1444,834400.0
2014-12-19 10:00:00,47.15,47.16,47.01,47.1,797800.0,40.1615,40.17,40.0422,40.1189,797800.0
2014-12-19 10:30:00,47.12,47.15,46.93,47.02,535600.0,40.1359,40.1615,39.9741,40.0507,535600.0
2014-12-19 11:00:00,47.01,47.02,46.92,46.96,164400.0,40.0422,40.0507,39.9656,39.9996,164400.0
2014-12-19 11:30:00,46.96,47.0,46.85,46.85,231000.0,39.9996,40.0337,39.9059,39.9059,231000.0
2014-12-19 12:00:00,46.84,46.86,46.71,46.74,298600.0,39.8974,39.9145,39.7867,39.8122,298600.0
2014-12-19 12:30:00,46.73,46.94,46.72,46.93,317400.0,39.8037,39.9826,39.7952,39.9741,317400.0
2014-12-19 13:00:00,46.92,46.99,46.91,46.98,159200.0,39.9656,40.0252,39.957,40.0167,159200.0
2014-12-19 13:30:00,46.99,47.01,46.94,46.96,141000.0,40.0252,40.0422,39.9826,39.9996,141000.0
2014-12-19 14:00:00,46.97,47.07,46.96,47.01,434400.0,40.0082,40.0933,39.9996,40.0422,434400.0
2014-12-19 14:30:00,47.01,47.11,46.98,47.11,207000.0,40.0422,40.1274,40.0167,40.1274,207000.0
2014-12-19 15:00:00,47.11,47.11,46.99,47.11,412600.0,40.1274,40.1274,40.0252,40.1274,412600.0
2014-12-19 15:30:00,47.11,47.2,47.05,47.05,891200.0,40.1274,40.2041,40.0763,40.0763,891200.0
2014-12-22 09:30:00,47.41,47.45,47.07,47.13,242800.0,40.3829,40.417,40.0933,40.1444,242800.0
2014-12-22 10:00:00,47.12,47.21,47.05,47.2,279000.0,40.1359,40.2126,40.0763,40.2041,279000.0
2014-12-22 10:30:00,47.2,47.23,47.15,47.16,249000.0,40.2041,40.2296,40.1615,40.17,249000.0
2014-12-22 11:00:00,47.16,47.26,47.1,47.23,128000.0,40.17,40.2552,40.1189,40.2296,128000.0
2014-12-22 11:30:00,47.23,47.29,47.14,47.17,146400.0,40.2296,40.2807,40.153,40.1785,146400.0
2014-12-22 12:00:00,47.16,47.2,47.14,47.17,141400.0,40.17,40.2041,40.153,40.1785,141400.0
2014-12-22 12:30:00,47.17,47.24,47.16,47.24,54800.0,40.1785,40.2381,40.17,40.2381,54800.0
2014-12-22 13:00:00,47.24,47.27,47.21,47.26,75800.0,40.2381,40.2637,40.2126,40.2552,75800.0
2014-12-22 13:30:00,47.25,47.27,47.22,47.25,140800.0,40.2466,40.2637,40.2211,40.2466,140800.0
2014-12-22 14:00:00,47.25,47.27,47.21,47.27,125400.0,40.2466,40.2637,40.2126,40.2637,125400.0
2014-12-22 14:30:00,47.26,47.28,47.21,47.26,107000.0,40.2552,40.2722,40.2126,40.2552,107000.0
2014-12-22 15:00:00,47.26,47.38,47.25,47.38,548800.0,40.2552,40.3574,40.2466,40.3574,548800.0
2014-12-22 15:30:00,47.38,47.38,47.29,47.34,680400.0,40.3574,40.3574,40.2807,40.3233,680400.0
2014-12-23 09:30:00,47.58,47.73,47.53,47.71,621000.0,40.5277,40.6555,40.4851,40.6385,621000.0
2014-12-23 10:00:00,47.7,47.87,47.68,47.87,277800.0,40.63,40.7748,40.6129,40.7748,277800.0
2014-12-23 10:30:00,47.87,47.88,47.76,47.84,523000.0,40.7748,40.7833,40.6811,40.7492,523000.0
2014-12-23 11:00:00,47.84,48.01,47.84,48.01,338000.0,40.7492,40.894,40.7492,40.894,338000.0
2014-12-23 11:30:00,48.01,48.06,47.96,47.97,370600.0,40.894,40.9366,40.8514,40.8599,370600.0
2014-12-23 12:00:00,47.97,47.99,47.94,47.97,56600.0,40.8599,40.877,40.8344,40.8599,56600.0
2014-12-23 12:30:00,47.96,47.99,47.92,47.93,150400.0,40.8514,40.877,40.8173,40.8259,150400.0
2014-12-23 13:00:00,47.93,47.93,47.83,47.85,77600.0,40.8259,40.8259,40.7407,40.7577,77600.0
2014-12-23 13:30:00,47.85,47.92,47.84,47.86,337800.0,40.7577,40.8173,40.7492,40.7662,337800.0
2014-12-23 14:00:00,47.86,47.88,47.79,47.8,239800.0,40.7662,40.7833,40.7066,40.7151,239800.0
2014-12-23 14:30:00,47.8,47.8,47.73,47.73,255000.0,40.7151,40.7151,40.6555,40.6555,255000.0
2014-12-23 15:00:00,47.73,47.75,47.62,47.63,399400.0,40.6555,40.6725,40.5618,40.5703,399400.0
2014-12-23 15:30:00,47.63,47.7,47.6,47.65,1313800.0,40.5703,40.63,40.5448,40.5874,1313800.0
2014-12-24 09:30:00,47.63,47.93,47.63,47.89,158800.0,40.5703,40.8259,40.5703,40.7918,158800.0
2014-12-24 10:00:00,47.88,47.93,47.79,47.87,136400.0,40.7833,40.8259,40.7066,40.7748,136400.0
2014-12-24 10:30:00,47.87,47.91,47.81,47.81,142200.0,40.7748,40.8088,40.7236,40.7236,142200.0
2014-12-24 11:00:00,47.81,47.86,47.76,47.78,259800.0,40.7236,40.7662,40.6811,40.6981,259800.0
2014-12-24 11:30:00,47.78,47.83,47.68,47.82,196200.0,40.6981,40.7407,40.6129,40.7322,196200.0
2014-12-24 12:00:00,47.82,47.82,47.73,47.74,262600.0,40.7322,40.7322,40.6555,40.664,262600.0
2014-12-24 12:30:00,47.74,47.74,47.61,47.62,410200.0,40.664,40.664,40.5533,40.5618,410200.0
2014-12-26 09:30:00,48.0,48.04,47.79,47.85,81000.0,40.8855,40.9196,40.7066,40.7577,81000.0
2014-12-26 10:00:00,47.88,47.97,47.87,47.92,44000.0,40.7833,40.8599,40.7748,40.8173,44000.0
2014-12-26 10:30:00,47.91,47.91,47.85,47.88,19000.0,40.8088,40.8088,40.7577,40.7833,19000.0
2014-12-26 11:00:00,47.9,47.95,47.89,47.94,27200.0,40.8003,40.8429,40.7918,40.8344,27200.0
2014-12-26 11:30:00,47.94,47.94,47.85,47.89,24200.0,40.8344,40.8344,40.7577,40.7918,24200.0
2014-12-26 12:00:00,47.88,47.9,47.85,47.86,125200.0,40.7833,40.8003,40.7577,40.7662,125200.0
2014-12-26 12:30:00,47.86,47.88,47.81,47.82,258000.0,40.7662,40.7833,40.7236,40.7322,258000.0
2014-12-26 13:00:00,47.82,47.85,47.8,47.81,258400.0,40.7322,40.7577,40.7151,40.7236,258400.0
2014-12-26 13:30:00,47.81,47.9,47.8,47.9,259000.0,40.7236,40.8003,40.7151,40.8003,259000.0
2014-12-26 14:00:00,47.9,47.95,47.9,47.95,331800.0,40.8003,40.8429,40.8003,40.8429,331800.0
2014-12-26 14:30:00,47.95,47.96,47.91,47.91,268800.0,40.8429,40.8514,40.8088,40.8088,268800.0
2014-12-26 15:00:00,47.91,47.92,47.85,47.85,242600.0,40.8088,40.8173,40.7577,40.7577,242600.0
2014-12-26 15:30:00,47.85,47.86,47.74,47.77,478600.0,40.7577,40.7662,40.664,40.6896,478600.0
2014-12-29 09:30:00,48.06,48.17,47.73,48.16,203400.0,40.9366,41.0303,40.6555,41.0218,203400.0
2014-12-29 10:00:00,48.15,48.23,48.07,48.13,128000.0,41.0133,41.0814,40.9451,40.9962,128000.0
2014-12-29 10:30:00,48.13,48.13,47.99,48.12,171800.0,40.9962,40.9962,40.877,40.9877,171800.0
2014-12-29 11:00:00,48.1,48.15,48.03,48.06,144400.0,40.9707,41.0133,40.911,40.9366,144400.0
2014-12-29 11:30:00,48.06,48.09,48.05,48.08,114200.0,40.9366,40.9621,40.9281,40.9536,114200.0
2014-12-29 12:00:00,48.08,48.13,48.06,48.07,210600.0,40.9536,40.9962,40.9366,40.9451,210600.0
2014-12-29 12:30:00,48.07,48.15,48.07,48.13,130400.0,40.9451,41.0133,40.9451,40.9962,130400.0
2014-12-29 13:00:00,48.13,48.16,48.13,48.14,38000.0,40.9962,41.0218,40.9962,41.0047,38000.0
2014-12-29 13:30:00,48.14,48.17,48.13,48.16,43800.0,41.0047,41.0303,40.9962,41.0218,43800.0
2014-12-29 14:00:00,48.16,48.18,48.13,48.17,96000.0,41.0218,41.0388,40.9962,41.0303,96000.0
2014-12-29 14:30:00,48.17,48.2,48.16,48.2,154800.0,41.0303,41.0558,41.0218,41.0558,154800.0
2014-12-29 15:00:00,48.21,48.24,48.2,48.21,206400.0,41.0644,41.0899,41.0558,41.0644,206400.0
2014-12-29 15:30:00,48.21,48.32,48.17,48.24,507600.0,41.0644,41.1581,41.0303,41.0899,507600.0
2014-12-30 09:30:00,48.13,48.55,48.07,48.2,288400.0,40.9962,41.354,40.9451,41.0558,288400.0
2014-12-30 10:00:00,48.22,48.33,48.19,48.24,97800.0,41.0729,41.1666,41.0473,41.0899,97800.0
2014-12-30 10:30:00,48.24,48.24,48.15,48.22,109600.0,41.0899,41.0899,41.0133,41.0729,109600.0
2014-12-30 11:00:00,48.21,48.24,48.14,48.2,227600.0,41.0644,41.0899,41.0047,41.0558,227600.0
2014-12-30 11:30:00,48.19,48.19,48.1,48.12,43800.0,41.0473,41.0473,40.9707,40.9877,43800.0
2014-12-30 12:00:00,48.12,48.18,48.1,48.14,54000.0,40.9877,41.0388,40.9707,41.0047,54000.0
2014-12-30 12:30:00,48.14,48.16,48.1,48.16,36200.0,41.0047,41.0218,40.9707,41.0218,36200.0
2014-12-30 13:00:00,48.15,48.2,48.13,48.15,32600.0,41.0133,41.0558,40.9962,41.0133,32600.0
2014-12-30 13:30:00,48.14,48.16,48.06,48.09,63800.0,41.0047,41.0218,40.9366,40.9621,63800.0
2014-12-30 14:00:00,48.1,48.12,48.06,48.09,44000.0,40.9707,40.9877,40.9366,40.9621,44000.0
2014-12-30 14:30:00,48.1,48.23,48.1,48.19,79000.0,40.9707,41.0814,40.9707,41.0473,79000.0
2014-12-30 15:00:00,48.19,48.19,48.1,48.19,92800.0,41.0473,41.0473,40.9707,41.0473,92800.0
2014-12-30 15:30:00,48.19,48.21,48.13,48.14,220000.0,41.0473,41.0644,40.9962,41.0047,220000.0
2014-12-31 09:30:00,48.19,48.45,48.19,48.4,123400.0,41.0473,41.2688,41.0473,41.2262,123400.0
2014-12-31 10:00:00,48.4,48.47,48.37,48.44,118200.0,41.2262,41.2858,41.2006,41.2603,118200.0
2014-12-31 10:30:00,48.45,48.56,48.43,48.54,137800.0,41.2688,41.3625,41.2518,41.3454,137800.0
2014-12-31 11:00:00,48.54,48.58,48.48,48.49,85600.0,41.3454,41.3795,41.2943,41.3029,85600.0
2014-12-31 11:30:00,48.49,48.56,48.46,48.54,71800.0,41.3029,41.3625,41.2773,41.3454,71800.0
2014-12-31 12:00:00,48.54,48.54,48.31,48.38,180600.0,41.3454,41.3454,41.1495,41.2092,180600.0
2014-12-31 12:30:00,48.38,48.42,48.32,48.4,73200.0,41.2092,41.2432,41.1581,41.2262,73200.0
2014-12-31 13:00:00,48.41,48.49,48.35,48.42,113000.0,41.2347,41.3029,41.1836,41.2432,113000.0
2014-12-31 13:30:00,48.41,48.43,48.31,48.34,96400.0,41.2347,41.2518,41.1495,41.1751,96400.0
2014-12-31 14:00:00,48.35,48.35,48.17,48.26,169800.0,41.1836,41.1836,41.0303,41.1069,169800.0
2014-12-31 14:30:00,48.26,48.26,48.15,48.2,253200.0,41.1069,41.1069,41.0133,41.0558,253200.0
2014-12-31 15:00:00,48.21,48.28,48.16,48.25,338400.0,41.0644,41.124,41.0218,41.0984,338400.0
2014-12-31 15:30:00,48.25,48.27,47.99,48.0,683000.0,41.0984,41.1155,40.877,40.8855,683000.0
2015-01-02 09:30:00,48.23,48.43,48.1,48.13,318000.0,41.0814,41.2518,40.9707,40.9962,318000.0
2015-01-02 10:00:00,48.13,48.15,47.92,47.92,209000.0,40.9962,41.0133,40.8173,40.8173,209000.0
2015-01-02 10:30:00,47.91,47.91,47.41,47.69,207600.0,40.8088,40.8088,40.3829,40.6214,207600.0
2015-01-02 11:00:00,47.7,47.76,47.5,47.74,454600.0,40.63,40.6811,40.4596,40.664,454600.0
2015-01-02 11:30:00,47.74,47.77,47.62,47.69,151800.0,40.664,40.6896,40.5618,40.6214,151800.0
2015-01-02 12:00:00,47.67,47.72,47.51,47.52,110800.0,40.6044,40.647,40.4681,40.4766,110800.0
2015-01-02 12:30:00,47.49,47.54,47.38,47.39,156000.0,40.4511,40.4937,40.3574,40.3659,156000.0
2015-01-02 13:00:00,47.4,47.48,47.37,47.39,35600.0,40.3744,40.4426,40.3489,40.3659,35600.0
2015-01-02 13:30:00,47.38,47.47,47.31,47.43,206000.0,40.3574,40.434,40.2978,40.4,206000.0
2015-01-02 14:00:00,47.43,47.59,47.41,47.55,76600.0,40.4,40.5363,40.3829,40.5022,76600.0
2015-01-02 14:30:00,47.54,47.69,47.52,47.6,84600.0,40.4937,40.6214,40.4766,40.5448,84600.0
2015-01-02 15:00:00,47.59,47.63,47.51,47.62,214800.0,40.5363,40.5703,40.4681,40.5618,214800.0
2015-01-02 15:30:00,47.61,47.75,47.59,47.67,494000.0,40.5533,40.6725,40.5363,40.6044,494000.0
2015-01-05 09:30:00,47.6,47.6,47.29,47.52,345600.0,40.5448,40.5448,40.2807,40.4766,345600.0
2015-01-05 10:00:00,47.49,47.58,47.4,47.55,601800.0,40.4511,40.5277,40.3744,40.5022,601800.0
2015-01-05 10:30:00,47.54,47.54,47.35,47.4,681600.0,40.4937,40.4937,40.3318,40.3744,681600.0
2015-01-05 11:00:00,47.41,47.41,47.24,47.31,295600.0,40.3829,40.3829,40.2381,40.2978,295600.0
2015-01-05 11:30:00,47.31,47.42,47.27,47.35,111600.0,40.2978,40.3915,40.2637,40.3318,111600.0
2015-01-05 12:00:00,47.36,47.43,47.23,47.23,296800.0,40.3403,40.4,40.2296,40.2296,296800.0
2015-01-05 12:30:00,47.21,47.28,47.15,47.2,57400.0,40.2126,40.2722,40.1615,40.2041,57400.0
2015-01-05 13:00:00,47.19,47.19,47.01,47.05,79200.0,40.1955,40.1955,40.0422,40.0763,79200.0
2015-01-05 13:30:00,47.04,47.18,47.04,47.17,50800.0,40.0678,40.187,40.0678,40.1785,50800.0
2015-01-05 14:00:00,47.16,47.16,46.94,46.96,293600.0,40.17,40.17,39.9826,39.9996,293600.0
2015-01-05 14:30:00,46.96,47.04,46.91,47.02,134600.0,39.9996,40.0678,39.957,40.0507,134600.0
2015-01-05 15:00:00,47.01,47.13,46.98,47.09,173600.0,40.0422,40.1444,40.0167,40.1104,173600.0
2015-01-05 15:30:00,47.09,47.22,47.07,47.12,561200.0,40.1104,40.2211,40.0933,40.1359,561200.0
2015-01-06 09:30:00,47.0,47.35,47.0,47.24,213200.0,40.0337,40.3318,40.0337,40.2381,213200.0
2015-01-06 10:00:00,47.22,47.37,47.12,47.26,164600.0,40.2211,40.3489,40.1359,40.2552,164600.0
2015-01-06 10:30:00,47.25,47.25,46.97,46.98,101000.0,40.2466,40.2466,40.0082,40.0167,101000.0
2015-01-06 11:00:00,46.99,47.03,46.73,46.74,272600.0,40.0252,40.0593,39.8037,39.8122,272600.0
2015-01-06 11:30:00,46.76,46.76,46.45,46.45,418600.0,39.8293,39.8293,39.5652,39.5652,418600.0
2015-01-06 12:00:00,46.44,46.44,46.24,46.4,419800.0,39.5567,39.5567,39.3864,39.5226,419800.0
2015-01-06 12:30:00,46.4,46.66,46.38,46.66,183600.0,39.5226,39.7441,39.5056,39.7441,183600.0
2015-01-06 13:00:00,46.67,46.67,46.27,46.41,621200.0,39.7526,39.7526,39.4119,39.5312,621200.0
2015-01-06 13:30:00,46.41,46.56,46.33,46.56,619800.0,39.5312,39.6589,39.463,39.6589,619800.0
2015-01-06 14:00:00,46.55,46.65,46.44,46.56,354000.0,39.6504,39.7356,39.5567,39.6589,354000.0
2015-01-06 14:30:00,46.58,46.88,46.53,46.76,429600.0,39.676,39.9315,39.6334,39.8293,429600.0
2015-01-06 15:00:00,46.75,46.94,46.71,46.88,235200.0,39.8208,39.9826,39.7867,39.9315,235200.0
2015-01-06 15:30:00,46.88,46.88,46.6,46.63,616400.0,39.9315,39.9315,39.693,39.7185,616400.0
2015-01-07 09:30:00,47.34,47.6,47.1,47.55,877000.0,40.3233,40.5448,40.1189,40.5022,877000.0
2015-01-07 10:00:00,47.58,47.6,47.33,47.4,190800.0,40.5277,40.5448,40.3148,40.3744,190800.0
2015-01-07 10:30:00,47.38,47.49,47.26,47.41,184600.0,40.3574,40.4511,40.2552,40.3829,184600.0
2015-01-07 11:00:00,47.42,47.46,47.22,47.28,288400.0,40.3915,40.4255,40.2211,40.2722,288400.0
2015-01-07 11:30:00,47.28,47.51,47.27,47.47,403200.0,40.2722,40.4681,40.2637,40.434,403200.0
2015-01-07 12:00:00,47.47,47.77,47.44,47.66,462600.0,40.434,40.6896,40.4085,40.5959,462600.0
2015-01-07 12:30:00,47.67,47.69,47.59,47.63,163200.0,40.6044,40.6214,40.5363,40.5703,163200.0
2015-01-07 13:00:00,47.66,47.71,47.51,47.57,151200.0,40.5959,40.6385,40.4681,40.5192,151200.0
2015-01-07 13:30:00,47.58,47.74,47.57,47.69,163200.0,40.5277,40.664,40.5192,40.6214,163200.0
2015-01-07 14:00:00,47.7,47.75,47.6,47.66,545800.0,40.63,40.6725,40.5448,40.5959,545800.0
2015-01-07 14:30:00,47.65,47.76,47.6,47.6,313800.0,40.5874,40.6811,40.5448,40.5448,313800.0
2015-01-07 15:00:00,47.62,47.71,47.6,47.7,196800.0,40.5618,40.6385,40.5448,40.63,196800.0
2015-01-07 15:30:00,47.69,47.85,47.69,47.85,624200.0,40.6214,40.7577,40.6214,40.7577,624200.0
2015-01-08 09:30:00,48.41,48.47,48.17,48.45,1692200.0,41.2347,41.2858,41.0303,41.2688,1692200.0
2015-01-08 10:00:00,48.46,48.58,48.38,48.41,587400.0,41.2773,41.3795,41.2092,41.2347,587400.0
2015-01-08 10:30:00,48.42,48.51,48.41,48.47,724800.0,41.2432,41.3199,41.2347,41.2858,724800.0
2015-01-08 11:00:00,48.49,48.56,48.42,48.42,327400.0,41.3029,41.3625,41.2432,41.2432,327400.0
2015-01-08 11:30:00,48.43,48.5,48.42,48.44,238000.0,41.2518,41.3114,41.2432,41.2603,238000.0
2015-01-08 12:00:00,48.44,48.46,48.29,48.35,370200.0,41.2603,41.2773,41.1325,41.1836,370200.0
2015-01-08 12:30:00,48.35,48.38,48.31,48.37,373000.0,41.1836,41.2092,41.1495,41.2006,373000.0
2015-01-08 13:00:00,48.37,48.43,48.36,48.41,155800.0,41.2006,41.2518,41.1921,41.2347,155800.0
2015-01-08 13:30:00,48.42,48.47,48.35,48.4,304800.0,41.2432,41.2858,41.1836,41.2262,304800.0
2015-01-08 14:00:00,48.38,48.48,48.38,48.44,215800.0,41.2092,41.2943,41.2092,41.2603,215800.0
2015-01-08 14:30:00,48.45,48.45,48.35,48.36,351400.0,41.2688,41.2688,41.1836,41.1921,351400.0
2015-01-08 15:00:00,48.36,48.46,48.36,48.46,508200.0,41.1921,41.2773,41.1921,41.2773,508200.0
2015-01-08 15:30:00,48.46,48.51,48.41,48.49,683400.0,41.2773,41.3199,41.2347,41.3029,683400.0
2015-01-09 09:30:00,48.2,48.25,47.82,47.94,963200.0,41.0558,41.0984,40.7322,40.8344,963200.0
2015-01-09 10:00:00,47.97,48.12,47.85,47.88,825800.0,40.8599,40.9877,40.7577,40.7833,825800.0
2015-01-09 10:30:00,47.87,47.87,47.7,47.82,327800.0,40.7748,40.7748,40.63,40.7322,327800.0
2015-01-09 11:00:00,47.81,47.81,47.6,47.66,737200.0,40.7236,40.7236,40.5448,40.5959,737200.0
2015-01-09 11:30:00,47.66,47.78,47.59,47.78,355400.0,40.5959,40.6981,40.5363,40.6981,355400.0
2015-01-09 12:00:00,47.77,47.83,47.72,47.73,280000.0,40.6896,40.7407,40.647,40.6555,280000.0
2015-01-09 12:30:00,47.73,47.8,47.63,47.63,347400.0,40.6555,40.7151,40.5703,40.5703,347400.0
2015-01-09 13:00:00,47.65,47.77,47.63,47.72,275800.0,40.5874,40.6896,40.5703,40.647,275800.0
2015-01-09 13:30:00,47.72,47.79,47.69,47.75,78800.0,40.647,40.7066,40.6214,40.6725,78800.0
2015-01-09 14:00:00,47.75,47.75,47.7,47.71,89000.0,40.6725,40.6725,40.63,40.6385,89000.0
2015-01-09 14:30:00,47.71,47.79,47.7,47.77,107000.0,40.6385,40.7066,40.63,40.6896,107000.0
2015-01-09 15:00:00,47.77,47.85,47.76,47.8,266200.0,40.6896,40.7577,40.6811,40.7151,266200.0
2015-01-09 15:30:00,47.8,47.82,47.62,47.63,672800.0,40.7151,40.7322,40.5618,40.5703,672800.0
2015-01-12 09:30:00,47.74,47.96,47.36,47.39,459400.0,40.664,40.8514,40.3403,40.3659,459400.0
2015-01-12 10:00:00,47.38,47.39,47.21,47.32,627800.0,40.3574,40.3659,40.2126,40.3063,627800.0
2015-01-12 10:30:00,47.32,47.48,47.27,47.48,227400.0,40.3063,40.4426,40.2637,40.4426,227400.0
2015-01-12 11:00:00,47.49,47.55,47.46,47.55,784400.0,40.4511,40.5022,40.4255,40.5022,784400.0
2015-01-12 11:30:00,47.54,47.57,47.49,47.56,349000.0,40.4937,40.5192,40.4511,40.5107,349000.0
2015-01-12 12:00:00,47.56,47.63,47.52,47.6,142000.0,40.5107,40.5703,40.4766,40.5448,142000.0
2015-01-12 12:30:00,47.6,47.65,47.54,47.55,204800.0,40.5448,40.5874,40.4937,40.5022,204800.0
2015-01-12 13:00:00,47.54,47.59,47.51,47.54,152600.0,40.4937,40.5363,40.4681,40.4937,152600.0
2015-01-12 13:30:00,47.52,47.62,47.52,47.6,147600.0,40.4766,40.5618,40.4766,40.5448,147600.0
2015-01-12 14:00:00,47.6,47.66,47.56,47.58,171800.0,40.5448,40.5959,40.5107,40.5277,171800.0
2015-01-12 14:30:00,47.57,47.64,47.55,47.62,64000.0,40.5192,40.5788,40.5022,40.5618,64000.0
2015-01-12 15:00:00,47.63,47.69,47.6,47.63,252600.0,40.5703,40.6214,40.5448,40.5703,252600.0
2015-01-12 15:30:00,47.65,47.76,47.52,47.74,725200.0,40.5874,40.6811,40.4766,40.664,725200.0
2015-01-13 09:30:00,47.97,48.37,47.97,48.37,479200.0,40.8599,41.2006,40.8599,41.2006,479200.0
2015-01-13 10:00:00,48.37,48.38,48.24,48.24,213000.0,41.2006,41.2092,41.0899,41.0899,213000.0
2015-01-13 10:30:00,48.24,48.29,48.09,48.11,140400.0,41.0899,41.1325,40.9621,40.9792,140400.0
2015-01-13 11:00:00,48.1,48.12,47.94,47.99,183000.0,40.9707,40.9877,40.8344,40.877,183000.0
2015-01-13 11:30:00,47.99,48.02,47.88,47.9,111400.0,40.877,40.9025,40.7833,40.8003,111400.0
2015-01-13 12:00:00,47.91,47.92,47.77,47.81,142400.0,40.8088,40.8173,40.6896,40.7236,142400.0
2015-01-13 12:30:00,47.8,47.82,47.72,47.79,161400.0,40.7151,40.7322,40.647,40.7066,161400.0
2015-01-13 13:00:00,47.79,47.82,47.59,47.62,342200.0,40.7066,40.7322,40.5363,40.5618,342200.0
2015-01-13 13:30:00,47.61,47.61,47.19,47.27,584800.0,40.5533,40.5533,40.1955,40.2637,584800.0
2015-01-13 14:00:00,47.26,47.26,47.02,47.22,328200.0,40.2552,40.2552,40.0507,40.2211,328200.0
2015-01-13 14:30:00,47.22,47.34,47.17,47.17,332000.0,40.2211,40.3233,40.1785,40.1785,332000.0
2015-01-13 15:00:00,47.18,47.32,47.11,47.18,424200.0,40.187,40.3063,40.1274,40.187,424200.0
2015-01-13 15:30:00,47.18,47.47,47.18,47.35,1073400.0,40.187,40.434,40.187,40.3318,1073400.0
2015-01-14 09:30:00,46.76,47.06,46.59,46.9,1449600.0,39.8293,40.0848,39.6845,39.9485,1449600.0
2015-01-14 10:00:00,46.9,47.12,46.9,46.99,601000.0,39.9485,40.1359,39.9485,40.0252,601000.0
2015-01-14 10:30:00,46.98,47.01,46.9,46.98,272200.0,40.0167,40.0422,39.9485,40.0167,272200.0
2015-01-14 11:00:00,46.97,46.98,46.82,46.83,208400.0,40.0082,40.0167,39.8804,39.8889,208400.0
2015-01-14 11:30:00,46.82,46.97,46.8,46.88,98600.0,39.8804,40.0082,39.8633,39.9315,98600.0
2015-01-14 12:00:00,46.88,46.94,46.77,46.83,144600.0,39.9315,39.9826,39.8378,39.8889,144600.0
2015-01-14 12:30:00,46.83,46.91,46.8,46.85,78600.0,39.8889,39.957,39.8633,39.9059,78600.0
2015-01-14 13:00:00,46.85,46.88,46.71,46.75,216200.0,39.9059,39.9315,39.7867,39.8208,216200.0
2015-01-14 13:30:00,46.74,46.77,46.56,46.65,269000.0,39.8122,39.8378,39.6589,39.7356,269000.0
2015-01-14 14:00:00,46.65,47.02,46.64,46.99,740200.0,39.7356,40.0507,39.7271,40.0252,740200.0
2015-01-14 14:30:00,47.0,47.06,46.87,46.88,230200.0,40.0337,40.0848,39.923,39.9315,230200.0
2015-01-14 15:00:00,46.9,47.23,46.9,47.18,1617000.0,39.9485,40.2296,39.9485,40.187,1617000.0
2015-01-14 15:30:00,47.18,47.23,47.05,47.15,878400.0,40.187,40.2296,40.0763,40.1615,878400.0
2015-01-15 09:30:00,46.82,47.44,46.43,46.48,563200.0,39.8804,40.4085,39.5482,39.5908,563200.0
2015-01-15 10:00:00,46.46,46.69,46.4,46.68,235800.0,39.5737,39.7697,39.5226,39.7611,235800.0
2015-01-15 10:30:00,46.68,46.81,46.62,46.65,111200.0,39.7611,39.8719,39.71,39.7356,111200.0
2015-01-15 11:00:00,46.67,46.68,46.42,46.46,420800.0,39.7526,39.7611,39.5397,39.5737,420800.0
2015-01-15 11:30:00,46.45,46.54,46.24,46.28,1295200.0,39.5652,39.6419,39.3864,39.4204,1295200.0
2015-01-15 12:00:00,46.28,46.4,46.27,46.35,346000.0,39.4204,39.5226,39.4119,39.48,346000.0
2015-01-15 12:30:00,46.33,46.33,46.09,46.18,258200.0,39.463,39.463,39.2586,39.3352,258200.0
2015-01-15 13:00:00,46.18,46.32,46.15,46.21,199200.0,39.3352,39.4545,39.3097,39.3608,199200.0
2015-01-15 13:30:00,46.22,46.35,46.19,46.28,186400.0,39.3693,39.48,39.3438,39.4204,186400.0
2015-01-15 14:00:00,46.3,46.37,46.25,46.3,369000.0,39.4375,39.4971,39.3949,39.4375,369000.0
2015-01-15 14:30:00,46.31,46.41,46.29,46.35,218600.0,39.446,39.5312,39.4289,39.48,218600.0
2015-01-15 15:00:00,46.34,46.37,46.17,46.27,196400.0,39.4715,39.4971,39.3267,39.4119,196400.0
2015-01-15 15:30:00,46.27,46.31,46.06,46.08,854200.0,39.4119,39.446,39.233,39.2501,854200.0
2015-01-16 09:30:00,46.02,46.31,45.94,46.22,1182200.0,39.199,39.446,39.1308,39.3693,1182200.0
2015-01-16 10:00:00,46.23,46.38,45.95,46.18,462600.0,39.3778,39.5056,39.1393,39.3352,462600.0
2015-01-16 10:30:00,46.18,46.42,46.17,46.4,393200.0,39.3352,39.5397,39.3267,39.5226,393200.0
2015-01-16 11:00:00,46.39,46.43,46.23,46.27,230400.0,39.5141,39.5482,39.3778,39.4119,230400.0
2015-01-16 11:30:00,46.3,46.45,46.3,46.42,307200.0,39.4375,39.5652,39.4375,39.5397,307200.0
2015-01-16 12:00:00,46.42,46.46,46.33,46.37,214600.0,39.5397,39.5737,39.463,39.4971,214600.0
2015-01-16 12:30:00,46.35,46.51,46.35,46.46,175200.0,39.48,39.6163,39.48,39.5737,175200.0
2015-01-16 13:00:00,46.44,46.46,46.34,46.36,317000.0,39.5567,39.5737,39.4715,39.4886,317000.0
2015-01-16 13:30:00,46.36,46.51,46.35,46.51,124000.0,39.4886,39.6163,39.48,39.6163,124000.0
2015-01-16 14:00:00,46.51,46.52,46.44,46.46,108000.0,39.6163,39.6248,39.5567,39.5737,108000.0
2015-01-16 14:30:00,46.46,46.48,46.43,46.46,118800.0,39.5737,39.5908,39.5482,39.5737,118800.0
2015-01-16 15:00:00,46.46,46.54,46.41,46.52,183800.0,39.5737,39.6419,39.5312,39.6248,183800.0
2015-01-16 15:30:00,46.52,46.77,46.51,46.73,1757600.0,39.6248,39.8378,39.6163,39.8037,1757600.0
2015-01-20 09:30:00,46.79,47.15,46.32,46.32,174400.0,39.8548,40.1615,39.4545,39.4545,174400.0
2015-01-20 10:00:00,46.33,46.33,46.15,46.2,225600.0,39.463,39.463,39.3097,39.3523,225600.0
2015-01-20 10:30:00,46.2,46.21,45.92,45.99,331000.0,39.3523,39.3608,39.1138,39.1734,331000.0
2015-01-20 11:00:00,45.98,46.03,45.93,45.99,108000.0,39.1649,39.2075,39.1223,39.1734,108000.0
2015-01-20 11:30:00,45.99,46.0,45.77,45.86,123800.0,39.1734,39.1819,38.986,39.0627,123800.0
2015-01-20 12:00:00,45.87,45.97,45.85,45.91,93800.0,39.0712,39.1564,39.0542,39.1053,93800.0
2015-01-20 12:30:00,45.93,46.01,45.87,45.97,262400.0,39.1223,39.1904,39.0712,39.1564,262400.0
2015-01-20 13:00:00,45.97,45.99,45.83,45.94,187600.0,39.1564,39.1734,39.0371,39.1308,187600.0
2015-01-20 13:30:00,45.95,46.11,45.92,46.07,139800.0,39.1393,39.2756,39.1138,39.2415,139800.0
2015-01-20 14:00:00,46.07,46.15,46.02,46.05,86000.0,39.2415,39.3097,39.199,39.2245,86000.0
2015-01-20 14:30:00,46.07,46.26,46.07,46.26,465800.0,39.2415,39.4034,39.2415,39.4034,465800.0
2015-01-20 15:00:00,46.26,46.27,46.13,46.13,258000.0,39.4034,39.4119,39.2927,39.2927,258000.0
2015-01-20 15:30:00,46.13,46.16,46.05,46.08,829800.0,39.2927,39.3182,39.2245,39.2501,829800.0
2015-01-21 09:30:00,46.16,46.44,45.95,46.34,634200.0,39.3182,39.5567,39.1393,39.4715,634200.0
2015-01-21 10:00:00,46.34,46.4,46.27,46.28,210400.0,39.4715,39.5226,39.4119,39.4204,210400.0
2015-01-21 10:30:00,46.27,46.45,46.21,46.41,675800.0,39.4119,39.5652,39.3608,39.5312,675800.0
2015-01-21 11:00:00,46.43,46.47,46.23,46.32,262600.0,39.5482,39.5823,39.3778,39.4545,262600.0
2015-01-21 11:30:00,46.33,46.38,46.29,46.35,47200.0,39.463,39.5056,39.4289,39.48,47200.0
2015-01-21 12:00:00,46.35,46.43,46.31,46.42,47000.0,39.48,39.5482,39.446,39.5397,47000.0
2015-01-21 12:30:00,46.43,46.46,46.31,46.31,218800.0,39.5482,39.5737,39.446,39.446,218800.0
2015-01-21 13:00:00,46.31,46.38,46.24,46.27,155200.0,39.446,39.5056,39.3864,39.4119,155200.0
2015-01-21 13:30:00,46.26,46.29,46.14,46.16,44600.0,39.4034,39.4289,39.3012,39.3182,44600.0
2015-01-21 14:00:00,46.16,46.31,46.13,46.27,49800.0,39.3182,39.446,39.2927,39.4119,49800.0
2015-01-21 14:30:00,46.27,46.45,46.23,46.43,52800.0,39.4119,39.5652,39.3778,39.5482,52800.0
2015-01-21 15:00:00,46.44,46.44,46.31,46.36,80400.0,39.5567,39.5567,39.446,39.4886,80400.0
2015-01-21 15:30:00,46.37,46.43,46.35,46.42,498600.0,39.4971,39.5482,39.48,39.5397,498600.0
2015-01-22 09:30:00,46.88,46.88,46.23,46.63,258000.0,39.9315,39.9315,39.3778,39.7185,258000.0
2015-01-22 10:00:00,46.65,46.84,46.6,46.76,374200.0,39.7356,39.8974,39.693,39.8293,374200.0
2015-01-22 10:30:00,46.76,46.97,46.76,46.95,220800.0,39.8293,40.0082,39.8293,39.9911,220800.0
2015-01-22 11:00:00,46.95,47.0,46.84,46.91,174200.0,39.9911,40.0337,39.8974,39.957,174200.0
2015-01-22 11:30:00,46.92,46.98,46.87,46.95,173200.0,39.9656,40.0167,39.923,39.9911,173200.0
2015-01-22 12:00:00,46.97,47.06,46.93,47.04,159400.0,40.0082,40.0848,39.9741,40.0678,159400.0
2015-01-22 12:30:00,47.01,47.03,46.95,47.0,116400.0,40.0422,40.0593,39.9911,40.0337,116400.0
2015-01-22 13:00:00,47.0,47.05,46.96,46.96,54800.0,40.0337,40.0763,39.9996,39.9996,54800.0
2015-01-22 13:30:00,46.98,47.08,46.98,47.04,93000.0,40.0167,40.1018,40.0167,40.0678,93000.0
2015-01-22 14:00:00,47.05,47.16,47.04,47.14,131000.0,40.0763,40.17,40.0678,40.153,131000.0
2015-01-22 14:30:00,47.15,47.31,47.15,47.29,412200.0,40.1615,40.2978,40.1615,40.2807,412200.0
2015-01-22 15:00:00,47.3,47.37,47.28,47.34,200000.0,40.2892,40.3489,40.2722,40.3233,200000.0
2015-01-22 15:30:00,47.35,47.35,47.24,47.29,745600.0,40.3318,40.3318,40.2381,40.2807,745600.0
2015-01-23 09:30:00,47.32,47.46,47.17,47.34,604000.0,40.3063,40.4255,40.1785,40.3233,604000.0
2015-01-23 10:00:00,47.33,47.44,47.26,47.35,477000.0,40.3148,40.4085,40.2552,40.3318,477000.0
2015-01-23 10:30:00,47.35,47.4,47.19,47.38,270600.0,40.3318,40.3744,40.1955,40.3574,270600.0
2015-01-23 11:00:00,47.38,47.5,47.35,47.48,480600.0,40.3574,40.4596,40.3318,40.4426,480600.0
2015-01-23 11:30:00,47.47,47.52,47.44,47.52,517400.0,40.434,40.4766,40.4085,40.4766,517400.0
2015-01-23 12:00:00,47.51,47.59,47.43,47.51,303800.0,40.4681,40.5363,40.4,40.4681,303800.0
2015-01-23 12:30:00,47.52,47.68,47.51,47.65,246000.0,40.4766,40.6129,40.4681,40.5874,246000.0
2015-01-23 13:00:00,47.66,47.72,47.58,47.59,339000.0,40.5959,40.647,40.5277,40.5363,339000.0
2015-01-23 13:30:00,47.58,47.63,47.58,47.62,136600.0,40.5277,40.5703,40.5277,40.5618,136600.0
2015-01-23 14:00:00,47.62,47.64,47.56,47.6,230000.0,40.5618,40.5788,40.5107,40.5448,230000.0
2015-01-23 14:30:00,47.6,47.6,47.54,47.57,368800.0,40.5448,40.5448,40.4937,40.5192,368800.0
2015-01-23 15:00:00,47.58,47.63,47.53,47.62,525600.0,40.5277,40.5703,40.4851,40.5618,525600.0
2015-01-23 15:30:00,47.62,47.65,47.55,47.58,926200.0,40.5618,40.5874,40.5022,40.5277,926200.0
2015-01-26 09:30:00,47.49,47.62,47.4,47.54,427200.0,40.4511,40.5618,40.3744,40.4937,427200.0
2015-01-26 10:00:00,47.56,47.72,47.56,47.65,357400.0,40.5107,40.647,40.5107,40.5874,357400.0
2015-01-26 10:30:00,47.66,47.85,47.6,47.73,884000.0,40.5959,40.7577,40.5448,40.6555,884000.0
2015-01-26 11:00:00,47.7,47.77,47.65,47.68,60800.0,40.63,40.6896,40.5874,40.6129,60800.0
2015-01-26 11:30:00,47.69,47.77,47.68,47.76,68000.0,40.6214,40.6896,40.6129,40.6811,68000.0
2015-01-26 12:00:00,47.75,47.85,47.73,47.81,147200.0,40.6725,40.7577,40.6555,40.7236,147200.0
2015-01-26 12:30:00,47.82,47.83,47.76,47.79,47000.0,40.7322,40.7407,40.6811,40.7066,47000.0
2015-01-26 13:00:00,47.8,47.88,47.77,47.87,51400.0,40.7151,40.7833,40.6896,40.7748,51400.0
2015-01-26 13:30:00,47.87,47.95,47.86,47.9,204400.0,40.7748,40.8429,40.7662,40.8003,204400.0
2015-01-26 14:00:00,47.91,47.91,47.84,47.88,74800.0,40.8088,40.8088,40.7492,40.7833,74800.0
2015-01-26 14:30:00,47.89,47.93,47.87,47.92,216600.0,40.7918,40.8259,40.7748,40.8173,216600.0
2015-01-26 15:00:00,47.92,47.97,47.9,47.93,161000.0,40.8173,40.8599,40.8003,40.8259,161000.0
2015-01-26 15:30:00,47.92,48.01,47.91,48.01,468800.0,40.8173,40.894,40.8088,40.894,468800.0
2015-01-27 09:30:00,47.41,47.75,47.41,47.56,172400.0,40.3829,40.6725,40.3829,40.5107,172400.0
2015-01-27 10:00:00,47.56,47.77,47.52,47.7,295400.0,40.5107,40.6896,40.4766,40.63,295400.0
2015-01-27 10:30:00,47.71,47.71,47.48,47.67,363600.0,40.6385,40.6385,40.4426,40.6044,363600.0
2015-01-27 11:00:00,47.65,47.81,47.62,47.81,376200.0,40.5874,40.7236,40.5618,40.7236,376200.0
2015-01-27 11:30:00,47.83,47.85,47.74,47.75,160000.0,40.7407,40.7577,40.664,40.6725,160000.0
2015-01-27 12:00:00,47.75,47.88,47.71,47.88,206200.0,40.6725,40.7833,40.6385,40.7833,206200.0
2015-01-27 12:30:00,47.87,47.88,47.78,47.82,173400.0,40.7748,40.7833,40.6981,40.7322,173400.0
2015-01-27 13:00:00,47.84,47.98,47.8,47.93,157600.0,40.7492,40.8684,40.7151,40.8259,157600.0
2015-01-27 13:30:00,47.93,47.96,47.85,47.89,127800.0,40.8259,40.8514,40.7577,40.7918,127800.0
2015-01-27 14:00:00,47.88,48.08,47.88,48.07,361200.0,40.7833,40.9536,40.7833,40.9451,361200.0
2015-01-27 14:30:00,48.07,48.09,47.93,47.93,148400.0,40.9451,40.9621,40.8259,40.8259,148400.0
2015-01-27 15:00:00,47.93,47.99,47.83,47.83,170000.0,40.8259,40.877,40.7407,40.7407,170000.0
2015-01-27 15:30:00,47.84,47.92,47.81,47.84,503400.0,40.7492,40.8173,40.7236,40.7492,503400.0
2015-01-28 09:30:00,48.04,48.12,47.9,48.01,369600.0,40.9196,40.9877,40.8003,40.894,369600.0
2015-01-28 10:00:00,47.97,48.01,47.8,47.9,214400.0,40.8599,40.894,40.7151,40.8003,214400.0
2015-01-28 10:30:00,47.85,47.9,47.39,47.42,230000.0,40.7577,40.8003,40.3659,40.3915,230000.0
2015-01-28 11:00:00,47.42,47.63,47.4,47.54,450400.0,40.3915,40.5703,40.3744,40.4937,450400.0
2015-01-28 11:30:00,47.53,47.57,47.45,47.49,426600.0,40.4851,40.5192,40.417,40.4511,426600.0
2015-01-28 12:00:00,47.51,47.78,47.51,47.76,50400.0,40.4681,40.6981,40.4681,40.6811,50400.0
2015-01-28 12:30:00,47.76,47.76,47.66,47.71,46200.0,40.6811,40.6811,40.5959,40.6385,46200.0
2015-01-28 13:00:00,47.68,47.73,47.62,47.67,70200.0,40.6129,40.6555,40.5618,40.6044,70200.0
2015-01-28 13:30:00,47.66,47.72,47.62,47.65,67800.0,40.5959,40.647,40.5618,40.5874,67800.0
2015-01-28 14:00:00,47.65,47.8,47.52,47.53,407800.0,40.5874,40.7151,40.4766,40.4851,407800.0
2015-01-28 14:30:00,47.51,47.58,47.39,47.45,908400.0,40.4681,40.5277,40.3659,40.417,908400.0
2015-01-28 15:00:00,47.46,47.53,47.18,47.24,950600.0,40.4255,40.4851,40.187,40.2381,950600.0
2015-01-28 15:30:00,47.23,47.24,46.95,47.06,1564600.0,40.2296,40.2381,39.9911,40.0848,1564600.0
2015-01-29 09:30:00,47.1,47.29,46.83,47.13,239200.0,40.1189,40.2807,39.8889,40.1444,239200.0
2015-01-29 10:00:00,47.07,47.13,46.93,47.09,265000.0,40.0933,40.1444,39.9741,40.1104,265000.0
2015-01-29 10:30:00,47.05,47.09,46.85,46.87,298000.0,40.0763,40.1104,39.9059,39.923,298000.0
2015-01-29 11:00:00,46.85,47.0,46.76,46.94,162000.0,39.9059,40.0337,39.8293,39.9826,162000.0
2015-01-29 11:30:00,46.95,47.15,46.95,47.05,246600.0,39.9911,40.1615,39.9911,40.0763,246600.0
2015-01-29 12:00:00,47.05,47.14,46.99,47.04,283000.0,40.0763,40.153,40.0252,40.0678,283000.0
2015-01-29 12:30:00,47.04,47.07,46.92,46.98,91400.0,40.0678,40.0933,39.9656,40.0167,91400.0
2015-01-29 13:00:00,46.99,47.15,46.93,47.08,246600.0,40.0252,40.1615,39.9741,40.1018,246600.0
2015-01-29 13:30:00,47.08,47.35,47.06,47.26,265800.0,40.1018,40.3318,40.0848,40.2552,265800.0
2015-01-29 14:00:00,47.26,47.31,47.18,47.29,334000.0,40.2552,40.2978,40.187,40.2807,334000.0
2015-01-29 14:30:00,47.29,47.34,47.22,47.27,277800.0,40.2807,40.3233,40.2211,40.2637,277800.0
2015-01-29 15:00:00,47.27,47.45,47.24,47.39,279400.0,40.2637,40.417,40.2381,40.3659,279400.0
2015-01-29 15:30:00,47.4,47.47,47.38,47.44,601200.0,40.3744,40.434,40.3574,40.4085,601200.0
2015-01-30 09:30:00,47.2,47.3,46.91,46.91,275400.0,40.2041,40.2892,39.957,39.957,275400.0
2015-01-30 10:00:00,46.89,46.92,46.65,46.65,309400.0,39.94,39.9656,39.7356,39.7356,309400.0
2015-01-30 10:30:00,46.63,46.71,46.45,46.7,647200.0,39.7185,39.7867,39.5652,39.7782,647200.0
2015-01-30 11:00:00,46.71,46.76,46.62,46.74,369600.0,39.7867,39.8293,39.71,39.8122,369600.0
2015-01-30 11:30:00,46.73,46.81,46.66,46.81,183400.0,39.8037,39.8719,39.7441,39.8719,183400.0
2015-01-30 12:00:00,46.82,46.88,46.69,46.83,276800.0,39.8804,39.9315,39.7697,39.8889,276800.0
2015-01-30 12:30:00,46.83,46.83,46.6,46.65,429600.0,39.8889,39.8889,39.693,39.7356,429600.0
2015-01-30 13:00:00,46.65,46.71,46.55,46.66,458200.0,39.7356,39.7867,39.6504,39.7441,458200.0
2015-01-30 13:30:00,46.65,46.88,46.63,46.85,202600.0,39.7356,39.9315,39.7185,39.9059,202600.0
2015-01-30 14:00:00,46.85,46.94,46.72,46.94,509200.0,39.9059,39.9826,39.7952,39.9826,509200.0
2015-01-30 14:30:00,46.95,46.97,46.65,46.71,350800.0,39.9911,40.0082,39.7356,39.7867,350800.0
2015-01-30 15:00:00,46.71,46.74,46.48,46.6,576600.0,39.7867,39.8122,39.5908,39.693,576600.0
2015-01-30 15:30:00,46.6,46.61,46.42,46.45,1443200.0,39.693,39.7015,39.5397,39.5652,1443200.0
2015-02-02 09:30:00,46.57,46.6,45.84,45.85,1391400.0,39.6674,39.693,39.0456,39.0542,1391400.0
2015-02-02 10:00:00,45.85,45.85,45.52,45.76,1572200.0,39.0542,39.0542,38.7731,38.9775,1572200.0
2015-02-02 10:30:00,45.77,46.01,45.74,45.93,1088000.0,38.986,39.1904,38.9605,39.1223,1088000.0
2015-02-02 11:00:00,45.93,46.25,45.92,46.13,1007000.0,39.1223,39.3949,39.1138,39.2927,1007000.0
2015-02-02 11:30:00,46.13,46.41,46.1,46.31,848400.0,39.2927,39.5312,39.2671,39.446,848400.0
2015-02-02 12:00:00,46.32,46.32,46.07,46.23,402400.0,39.4545,39.4545,39.2415,39.3778,402400.0
2015-02-02 12:30:00,46.22,46.31,46.16,46.23,200000.0,39.3693,39.446,39.3182,39.3778,200000.0
2015-02-02 13:00:00,46.23,46.41,46.19,46.3,334600.0,39.3778,39.5312,39.3438,39.4375,334600.0
2015-02-02 13:30:00,46.31,46.35,46.02,46.05,725400.0,39.446,39.48,39.199,39.2245,725400.0
2015-02-02 14:00:00,46.05,46.4,46.04,46.4,663800.0,39.2245,39.5226,39.216,39.5226,663800.0
2015-02-02 14:30:00,46.39,46.42,46.13,46.3,224400.0,39.5141,39.5397,39.2927,39.4375,224400.0
2015-02-02 15:00:00,46.3,46.58,46.29,46.51,447200.0,39.4375,39.676,39.4289,39.6163,447200.0
2015-02-02 15:30:00,46.51,46.76,46.45,46.69,1057800.0,39.6163,39.8293,39.5652,39.7697,1057800.0
2015-02-03 09:30:00,47.06,47.32,46.85,47.22,542800.0,40.0848,40.3063,39.9059,40.2211,542800.0
2015-02-03 10:00:00,47.22,47.23,46.99,47.21,562200.0,40.2211,40.2296,40.0252,40.2126,562200.0
2015-02-03 10:30:00,47.22,47.23,46.81,46.81,1038400.0,40.2211,40.2296,39.8719,39.8719,1038400.0
2015-02-03 11:00:00,46.81,47.08,46.77,47.02,858000.0,39.8719,40.1018,39.8378,40.0507,858000.0
2015-02-03 11:30:00,47.02,47.25,47.02,47.08,400600.0,40.0507,40.2466,40.0507,40.1018,400600.0
2015-02-03 12:00:00,47.07,47.19,47.01,47.17,618600.0,40.0933,40.1955,40.0422,40.1785,618600.0
2015-02-03 12:30:00,47.17,47.29,47.13,47.21,218200.0,40.1785,40.2807,40.1444,40.2126,218200.0
2015-02-03 13:00:00,47.21,47.31,47.15,47.27,218800.0,40.2126,40.2978,40.1615,40.2637,218800.0
2015-02-03 13:30:00,47.27,47.43,47.27,47.38,286800.0,40.2637,40.4,40.2637,40.3574,286800.0
2015-02-03 14:00:00,47.4,47.42,47.32,47.35,285400.0,40.3744,40.3915,40.3063,40.3318,285400.0
2015-02-03 14:30:00,47.35,47.47,47.33,47.45,185800.0,40.3318,40.434,40.3148,40.417,185800.0
2015-02-03 15:00:00,47.48,47.51,47.42,47.48,232200.0,40.4426,40.4681,40.3915,40.4426,232200.0
2015-02-03 15:30:00,47.49,47.65,47.44,47.59,854000.0,40.4511,40.5874,40.4085,40.5363,854000.0
2015-02-04 09:30:00,47.26,47.74,47.08,47.73,540200.0,40.2552,40.664,40.1018,40.6555,540200.0
2015-02-04 10:00:00,47.73,47.82,47.49,47.53,242400.0,40.6555,40.7322,40.4511,40.4851,242400.0
2015-02-04 10:30:00,47.52,47.63,47.47,47.58,294400.0,40.4766,40.5703,40.434,40.5277,294400.0
2015-02-04 11:00:00,47.56,47.68,47.52,47.66,175000.0,40.5107,40.6129,40.4766,40.5959,175000.0
2015-02-04 11:30:00,47.66,47.77,47.6,47.63,216200.0,40.5959,40.6896,40.5448,40.5703,216200.0
2015-02-04 12:00:00,47.63,47.76,47.6,47.67,328400.0,40.5703,40.6811,40.5448,40.6044,328400.0
2015-02-04 12:30:00,47.66,47.7,47.59,47.64,229200.0,40.5959,40.63,40.5363,40.5788,229200.0
2015-02-04 13:00:00,47.65,47.67,47.58,47.65,366600.0,40.5874,40.6044,40.5277,40.5874,366600.0
2015-02-04 13:30:00,47.65,47.71,47.6,47.63,215000.0,40.5874,40.6385,40.5448,40.5703,215000.0
2015-02-04 14:00:00,47.62,47.68,47.53,47.6,353000.0,40.5618,40.6129,40.4851,40.5448,353000.0
2015-02-04 14:30:00,47.6,47.73,47.58,47.7,144600.0,40.5448,40.6555,40.5277,40.63,144600.0
2015-02-04 15:00:00,47.7,47.87,47.66,47.87,609400.0,40.63,40.7748,40.5959,40.7748,609400.0
2015-02-04 15:30:00,47.86,47.91,47.59,47.68,947600.0,40.7662,40.8088,40.5363,40.6129,947600.0
2015-02-05 09:30:00,47.75,48.25,47.75,48.18,713600.0,40.6725,41.0984,40.6725,41.0388,713600.0
2015-02-05 10:00:00,48.19,48.19,48.01,48.05,221400.0,41.0473,41.0473,40.894,40.9281,221400.0
2015-02-05 10:30:00,48.04,48.07,47.99,48.0,199600.0,40.9196,40.9451,40.877,40.8855,199600.0
2015-02-05 11:00:00,48.0,48.06,47.96,48.0,202000.0,40.8855,40.9366,40.8514,40.8855,202000.0
2015-02-05 11:30:00,48.0,48.08,47.99,48.07,522400.0,40.8855,40.9536,40.877,40.9451,522400.0
2015-02-05 12:00:00,48.07,48.08,47.97,47.98,163600.0,40.9451,40.9536,40.8599,40.8684,163600.0
2015-02-05 12:30:00,47.99,48.07,47.96,47.99,100600.0,40.877,40.9451,40.8514,40.877,100600.0
2015-02-05 13:00:00,47.99,48.02,47.96,48.01,97400.0,40.877,40.9025,40.8514,40.894,97400.0
2015-02-05 13:30:00,48.02,48.02,47.97,47.99,95200.0,40.9025,40.9025,40.8599,40.877,95200.0
2015-02-05 14:00:00,47.99,48.02,47.94,47.99,121000.0,40.877,40.9025,40.8344,40.877,121000.0
2015-02-05 14:30:00,47.99,48.02,47.95,47.98,250400.0,40.877,40.9025,40.8429,40.8684,250400.0
2015-02-05 15:00:00,47.99,48.02,47.96,48.01,175800.0,40.877,40.9025,40.8514,40.894,175800.0
2015-02-05 15:30:00,48.02,48.05,47.99,48.01,650000.0,40.9025,40.9281,40.877,40.894,650000.0
2015-02-06 09:30:00,48.18,48.18,47.93,48.07,199600.0,41.0388,41.0388,40.8259,40.9451,199600.0
2015-02-06 10:00:00,48.06,48.15,48.05,48.08,305600.0,40.9366,41.0133,40.9281,40.9536,305600.0
2015-02-06 10:30:00,48.07,48.16,48.02,48.05,236600.0,40.9451,41.0218,40.9025,40.9281,236600.0
2015-02-06 11:00:00,48.05,48.18,48.03,48.18,205000.0,40.9281,41.0388,40.911,41.0388,205000.0
2015-02-06 11:30:00,48.18,48.18,48.08,48.1,198400.0,41.0388,41.0388,40.9536,40.9707,198400.0
2015-02-06 12:00:00,48.1,48.13,48.04,48.04,193000.0,40.9707,40.9962,40.9196,40.9196,193000.0
2015-02-06 12:30:00,48.04,48.06,47.92,48.01,184800.0,40.9196,40.9366,40.8173,40.894,184800.0
2015-02-06 13:00:00,48.01,48.02,47.86,47.9,277000.0,40.894,40.9025,40.7662,40.8003,277000.0
2015-02-06 13:30:00,47.9,47.99,47.81,47.95,395600.0,40.8003,40.877,40.7236,40.8429,395600.0
2015-02-06 14:00:00,47.94,47.99,47.89,47.97,172200.0,40.8344,40.877,40.7918,40.8599,172200.0
2015-02-06 14:30:00,47.97,48.05,47.93,47.93,183800.0,40.8599,40.9281,40.8259,40.8259,183800.0
2015-02-06 15:00:00,47.91,47.91,47.78,47.82,362000.0,40.8088,40.8088,40.6981,40.7322,362000.0
2015-02-06 15:30:00,47.82,47.99,47.79,47.99,673000.0,40.7322,40.877,40.7066,40.877,673000.0
2015-02-09 09:30:00,47.93,48.07,47.76,48.04,222200.0,40.8259,40.9451,40.6811,40.9196,222200.0
2015-02-09 10:00:00,48.05,48.08,47.77,47.77,627200.0,40.9281,40.9536,40.6896,40.6896,627200.0
2015-02-09 10:30:00,47.77,47.9,47.72,47.85,361200.0,40.6896,40.8003,40.647,40.7577,361200.0
2015-02-09 11:00:00,47.84,48.01,47.82,47.99,221800.0,40.7492,40.894,40.7322,40.877,221800.0
2015-02-09 11:30:00,47.99,48.01,47.92,47.95,132000.0,40.877,40.894,40.8173,40.8429,132000.0
2015-02-09 12:00:00,47.95,48.0,47.88,47.99,170600.0,40.8429,40.8855,40.7833,40.877,170600.0
2015-02-09 12:30:00,47.99,48.01,47.95,47.96,80200.0,40.877,40.894,40.8429,40.8514,80200.0
2015-02-09 13:00:00,47.97,48.0,47.93,47.93,116200.0,40.8599,40.8855,40.8259,40.8259,116200.0
2015-02-09 13:30:00,47.93,47.93,47.86,47.87,224600.0,40.8259,40.8259,40.7662,40.7748,224600.0
2015-02-09 14:00:00,47.87,47.88,47.78,47.87,209000.0,40.7748,40.7833,40.6981,40.7748,209000.0
2015-02-09 14:30:00,47.88,47.9,47.78,47.8,146800.0,40.7833,40.8003,40.6981,40.7151,146800.0
2015-02-09 15:00:00,47.8,47.81,47.71,47.78,372600.0,40.7151,40.7236,40.6385,40.6981,372600.0
2015-02-09 15:30:00,47.77,47.81,47.7,47.77,466200.0,40.6896,40.7236,40.63,40.6896,466200.0
2015-02-10 09:30:00,48.15,48.15,47.85,47.89,313200.0,41.0133,41.0133,40.7577,40.7918,313200.0
2015-02-10 10:00:00,47.89,47.91,47.81,47.82,90800.0,40.7918,40.8088,40.7236,40.7322,90800.0
2015-02-10 10:30:00,47.8,47.88,47.76,47.86,143600.0,40.7151,40.7833,40.6811,40.7662,143600.0
2015-02-10 11:00:00,47.85,47.99,47.82,47.98,162200.0,40.7577,40.877,40.7322,40.8684,162200.0
2015-02-10 11:30:00,47.98,48.01,47.95,47.96,217000.0,40.8684,40.894,40.8429,40.8514,217000.0
2015-02-10 12:00:00,47.96,48.06,47.92,48.02,218000.0,40.8514,40.9366,40.8173,40.9025,218000.0
2015-02-10 12:30:00,47.99,48.05,47.99,48.02,149200.0,40.877,40.9281,40.877,40.9025,149200.0
2015-02-10 13:00:00,48.03,48.05,47.99,48.01,70600.0,40.911,40.9281,40.877,40.894,70600.0
2015-02-10 13:30:00,48.02,48.09,48.0,48.06,75800.0,40.9025,40.9621,40.8855,40.9366,75800.0
2015-02-10 14:00:00,48.06,48.1,48.04,48.09,124400.0,40.9366,40.9707,40.9196,40.9621,124400.0
2015-02-10 14:30:00,48.1,48.24,48.08,48.24,139600.0,40.9707,41.0899,40.9536,41.0899,139600.0
2015-02-10 15:00:00,48.24,48.26,48.19,48.26,163600.0,41.0899,41.1069,41.0473,41.1069,163600.0
2015-02-10 15:30:00,48.26,48.32,48.2,48.23,707800.0,41.1069,41.1581,41.0558,41.0814,707800.0
2015-02-11 09:30:00,48.21,48.38,48.18,48.3,78600.0,41.0644,41.2092,41.0388,41.141,78600.0
2015-02-11 10:00:00,48.29,48.29,48.19,48.23,78000.0,41.1325,41.1325,41.0473,41.0814,78000.0
2015-02-11 10:30:00,48.22,48.34,48.19,48.33,210600.0,41.0729,41.1751,41.0473,41.1666,210600.0
2015-02-11 11:00:00,48.34,48.41,48.33,48.4,81400.0,41.1751,41.2347,41.1666,41.2262,81400.0
2015-02-11 11:30:00,48.4,48.46,48.35,48.44,67400.0,41.2262,41.2773,41.1836,41.2603,67400.0
2015-02-11 12:00:00,48.44,48.46,48.38,48.39,139200.0,41.2603,41.2773,41.2092,41.2177,139200.0
2015-02-11 12:30:00,48.39,48.43,48.3,48.32,66000.0,41.2177,41.2518,41.141,41.1581,66000.0
2015-02-11 13:00:00,48.32,48.34,48.16,48.22,345200.0,41.1581,41.1751,41.0218,41.0729,345200.0
2015-02-11 13:30:00,48.24,48.27,48.2,48.24,186600.0,41.0899,41.1155,41.0558,41.0899,186600.0
2015-02-11 14:00:00,48.26,48.32,48.24,48.27,226000.0,41.1069,41.1581,41.0899,41.1155,226000.0
2015-02-11 14:30:00,48.28,48.38,48.27,48.32,160600.0,41.124,41.2092,41.1155,41.1581,160600.0
2015-02-11 15:00:00,48.31,48.45,48.31,48.38,244600.0,41.1495,41.2688,41.1495,41.2092,244600.0
2015-02-11 15:30:00,48.4,48.4,48.24,48.27,880800.0,41.2262,41.2262,41.0899,41.1155,880800.0
2015-02-12 09:30:00,48.05,48.52,48.05,48.45,841200.0,40.9281,41.3284,40.9281,41.2688,841200.0
2015-02-12 10:00:00,48.46,48.62,48.45,48.54,276000.0,41.2773,41.4136,41.2688,41.3454,276000.0
2015-02-12 10:30:00,48.53,48.62,48.49,48.51,914800.0,41.3369,41.4136,41.3029,41.3199,914800.0
2015-02-12 11:00:00,48.51,48.63,48.48,48.58,229000.0,41.3199,41.4221,41.2943,41.3795,229000.0
2015-02-12 11:30:00,48.59,48.68,48.59,48.67,172600.0,41.388,41.4647,41.388,41.4562,172600.0
2015-02-12 12:00:00,48.67,48.71,48.63,48.71,146600.0,41.4562,41.4902,41.4221,41.4902,146600.0
2015-02-12 12:30:00,48.71,48.73,48.62,48.64,334400.0,41.4902,41.5073,41.4136,41.4306,334400.0
2015-02-12 13:00:00,48.63,48.69,48.62,48.65,155000.0,41.4221,41.4732,41.4136,41.4391,155000.0
2015-02-12 13:30:00,48.63,48.7,48.63,48.7,140200.0,41.4221,41.4817,41.4221,41.4817,140200.0
2015-02-12 14:00:00,48.7,48.73,48.67,48.67,170400.0,41.4817,41.5073,41.4562,41.4562,170400.0
2015-02-12 14:30:00,48.67,48.7,48.65,48.7,198600.0,41.4562,41.4817,41.4391,41.4817,198600.0
2015-02-12 15:00:00,48.7,48.72,48.68,48.69,537800.0,41.4817,41.4988,41.4647,41.4732,537800.0
2015-02-12 15:30:00,48.69,48.76,48.66,48.73,739800.0,41.4732,41.5328,41.4477,41.5073,739800.0
2015-02-13 09:30:00,48.76,48.97,48.71,48.87,333200.0,41.5328,41.7117,41.4902,41.6265,333200.0
2015-02-13 10:00:00,48.86,48.87,48.65,48.78,445000.0,41.618,41.6265,41.4391,41.5499,445000.0
2015-02-13 10:30:00,48.81,48.84,48.73,48.83,140800.0,41.5754,41.601,41.5073,41.5925,140800.0
2015-02-13 11:00:00,48.84,48.93,48.82,48.84,234200.0,41.601,41.6776,41.5839,41.601,234200.0
2015-02-13 11:30:00,48.85,48.95,48.83,48.93,81200.0,41.6095,41.6947,41.5925,41.6776,81200.0
2015-02-13 12:00:00,48.93,48.95,48.9,48.9,70000.0,41.6776,41.6947,41.6521,41.6521,70000.0
2015-02-13 12:30:00,48.89,48.92,48.85,48.9,37000.0,41.6436,41.6691,41.6095,41.6521,37000.0
2015-02-13 13:00:00,48.9,48.96,48.9,48.91,213400.0,41.6521,41.7032,41.6521,41.6606,213400.0
2015-02-13 13:30:00,48.91,48.95,48.85,48.95,102800.0,41.6606,41.6947,41.6095,41.6947,102800.0
2015-02-13 14:00:00,48.94,49.03,48.93,49.01,147200.0,41.6862,41.7628,41.6776,41.7458,147200.0
2015-02-13 14:30:00,49.01,49.01,48.96,48.99,47200.0,41.7458,41.7458,41.7032,41.7287,47200.0
2015-02-13 15:00:00,48.99,49.08,48.97,49.04,160200.0,41.7287,41.8054,41.7117,41.7713,160200.0
2015-02-13 15:30:00,49.04,49.08,49.0,49.02,364600.0,41.7713,41.8054,41.7373,41.7543,364600.0
2015-02-17 09:30:00,48.98,49.0,48.7,48.75,141400.0,41.7202,41.7373,41.4817,41.5243,141400.0
2015-02-17 10:00:00,48.74,48.86,48.74,48.82,153000.0,41.5158,41.618,41.5158,41.5839,153000.0
2015-02-17 10:30:00,48.82,48.85,48.74,48.81,51600.0,41.5839,41.6095,41.5158,41.5754,51600.0
2015-02-17 11:00:00,48.81,48.9,48.76,48.86,66600.0,41.5754,41.6521,41.5328,41.618,66600.0
2015-02-17 11:30:00,48.85,48.92,48.85,48.9,136400.0,41.6095,41.6691,41.6095,41.6521,136400.0
2015-02-17 12:00:00,48.88,48.93,48.88,48.93,57600.0,41.6351,41.6776,41.6351,41.6776,57600.0
2015-02-17 12:30:00,48.92,48.97,48.92,48.96,66600.0,41.6691,41.7117,41.6691,41.7032,66600.0
2015-02-17 13:00:00,48.96,49.04,48.96,48.99,147200.0,41.7032,41.7713,41.7032,41.7287,147200.0
2015-02-17 13:30:00,48.99,49.04,48.96,48.97,36000.0,41.7287,41.7713,41.7032,41.7117,36000.0
2015-02-17 14:00:00,48.98,48.99,48.94,48.96,232600.0,41.7202,41.7287,41.6862,41.7032,232600.0
2015-02-17 14:30:00,48.96,49.03,48.96,48.98,169200.0,41.7032,41.7628,41.7032,41.7202,169200.0
2015-02-17 15:00:00,48.97,49.0,48.94,48.96,92000.0,41.7117,41.7373,41.6862,41.7032,92000.0
2015-02-17 15:30:00,48.97,48.97,48.89,48.96,176400.0,41.7117,41.7117,41.6436,41.7032,176400.0
2015-02-18 09:30:00,48.77,49.04,48.76,48.97,190400.0,41.5414,41.7713,41.5328,41.7117,190400.0
2015-02-18 10:00:00,48.97,49.01,48.83,48.88,389000.0,41.7117,41.7458,41.5925,41.6351,389000.0
2015-02-18 10:30:00,48.88,48.99,48.88,48.9,122200.0,41.6351,41.7287,41.6351,41.6521,122200.0
2015-02-18 11:00:00,48.91,48.94,48.81,48.85,378400.0,41.6606,41.6862,41.5754,41.6095,378400.0
2015-02-18 11:30:00,48.86,48.91,48.85,48.85,180800.0,41.618,41.6606,41.6095,41.6095,180800.0
2015-02-18 12:00:00,48.85,48.87,48.77,48.8,165200.0,41.6095,41.6265,41.5414,41.5669,165200.0
2015-02-18 12:30:00,48.8,48.83,48.75,48.8,94400.0,41.5669,41.5925,41.5243,41.5669,94400.0
2015-02-18 13:00:00,48.81,48.92,48.81,48.88,113000.0,41.5754,41.6691,41.5754,41.6351,113000.0
2015-02-18 13:30:00,48.89,48.96,48.86,48.87,173200.0,41.6436,41.7032,41.618,41.6265,173200.0
2015-02-18 14:00:00,48.88,48.98,48.84,48.85,119200.0,41.6351,41.7202,41.601,41.6095,119200.0
2015-02-18 14:30:00,48.85,48.97,48.85,48.95,145600.0,41.6095,41.7117,41.6095,41.6947,145600.0
2015-02-18 15:00:00,48.97,49.02,48.95,48.97,122200.0,41.7117,41.7543,41.6947,41.7117,122200.0
2015-02-18 15:30:00,48.97,48.97,48.9,48.95,222200.0,41.7117,41.7117,41.6521,41.6947,222200.0
2015-02-19 09:30:00,48.95,49.12,48.91,49.06,113400.0,41.6947,41.8395,41.6606,41.7884,113400.0
2015-02-19 10:00:00,49.05,49.1,48.99,49.06,90800.0,41.7799,41.8224,41.7287,41.7884,90800.0
2015-02-19 10:30:00,49.06,49.08,49.02,49.04,82400.0,41.7884,41.8054,41.7543,41.7713,82400.0
2015-02-19 11:00:00,49.05,49.06,49.01,49.03,52600.0,41.7799,41.7884,41.7458,41.7628,52600.0
2015-02-19 11:30:00,49.05,49.07,49.02,49.02,31800.0,41.7799,41.7969,41.7543,41.7543,31800.0
2015-02-19 12:00:00,49.02,49.06,49.02,49.05,82600.0,41.7543,41.7884,41.7543,41.7799,82600.0
2015-02-19 12:30:00,49.05,49.06,48.99,49.05,52200.0,41.7799,41.7884,41.7287,41.7799,52200.0
2015-02-19 13:00:00,49.05,49.07,49.01,49.06,55800.0,41.7799,41.7969,41.7458,41.7884,55800.0
2015-02-19 13:30:00,49.06,49.09,49.01,49.06,60000.0,41.7884,41.8139,41.7458,41.7884,60000.0
2015-02-19 14:00:00,49.06,49.07,49.0,49.0,95800.0,41.7884,41.7969,41.7373,41.7373,95800.0
2015-02-19 14:30:00,49.0,49.01,48.88,48.99,181400.0,41.7373,41.7458,41.6351,41.7287,181400.0
2015-02-19 15:00:00,48.99,49.02,48.96,48.96,163600.0,41.7287,41.7543,41.7032,41.7032,163600.0
2015-02-19 15:30:00,48.96,48.97,48.91,48.95,172000.0,41.7032,41.7117,41.6606,41.6947,172000.0
2015-02-20 09:30:00,48.98,49.06,48.78,48.81,294600.0,41.7202,41.7884,41.5499,41.5754,294600.0
2015-02-20 10:00:00,48.79,48.96,48.74,48.91,270600.0,41.5584,41.7032,41.5158,41.6606,270600.0
2015-02-20 10:30:00,48.9,49.07,48.88,49.02,279400.0,41.6521,41.7969,41.6351,41.7543,279400.0
2015-02-20 11:00:00,49.02,49.1,48.96,48.98,150600.0,41.7543,41.8224,41.7032,41.7202,150600.0
2015-02-20 11:30:00,48.98,49.03,48.97,49.02,77200.0,41.7202,41.7628,41.7117,41.7543,77200.0
2015-02-20 12:00:00,49.02,49.08,49.01,49.05,112400.0,41.7543,41.8054,41.7458,41.7799,112400.0
2015-02-20 12:30:00,49.05,49.12,49.02,49.07,144400.0,41.7799,41.8395,41.7543,41.7969,144400.0
2015-02-20 13:00:00,49.06,49.12,49.04,49.1,76000.0,41.7884,41.8395,41.7713,41.8224,76000.0
2015-02-20 13:30:00,49.11,49.17,49.1,49.15,38400.0,41.831,41.8821,41.8224,41.865,38400.0
2015-02-20 14:00:00,49.15,49.19,49.15,49.16,92400.0,41.865,41.8991,41.865,41.8736,92400.0
2015-02-20 14:30:00,49.16,49.2,49.15,49.2,64800.0,41.8736,41.9076,41.865,41.9076,64800.0
2015-02-20 15:00:00,49.2,49.3,49.2,49.26,133000.0,41.9076,41.9928,41.9076,41.9587,133000.0
2015-02-20 15:30:00,49.27,49.29,49.22,49.24,426200.0,41.9672,41.9843,41.9247,41.9417,426200.0
2015-02-23 09:30:00,49.35,49.44,49.15,49.27,222800.0,42.0354,42.112,41.865,41.9672,222800.0
2015-02-23 10:00:00,49.24,49.27,49.19,49.21,348400.0,41.9417,41.9672,41.8991,41.9161,348400.0
2015-02-23 10:30:00,49.22,49.27,49.19,49.2,46800.0,41.9247,41.9672,41.8991,41.9076,46800.0
2015-02-23 11:00:00,49.19,49.24,49.19,49.22,142000.0,41.8991,41.9417,41.8991,41.9247,142000.0
2015-02-23 11:30:00,49.22,49.26,49.15,49.16,274600.0,41.9247,41.9587,41.865,41.8736,274600.0
2015-02-23 12:00:00,49.16,49.2,49.14,49.15,114800.0,41.8736,41.9076,41.8565,41.865,114800.0
2015-02-23 12:30:00,49.15,49.16,49.11,49.13,81400.0,41.865,41.8736,41.831,41.848,81400.0
2015-02-23 13:00:00,49.13,49.16,49.09,49.13,71600.0,41.848,41.8736,41.8139,41.848,71600.0
2015-02-23 13:30:00,49.13,49.17,49.1,49.12,153400.0,41.848,41.8821,41.8224,41.8395,153400.0
2015-02-23 14:00:00,49.13,49.15,49.08,49.1,117200.0,41.848,41.865,41.8054,41.8224,117200.0
2015-02-23 14:30:00,49.1,49.1,49.02,49.04,233400.0,41.8224,41.8224,41.7543,41.7713,233400.0
2015-02-23 15:00:00,49.04,49.09,48.99,49.08,221600.0,41.7713,41.8139,41.7287,41.8054,221600.0
2015-02-23 15:30:00,49.08,49.22,49.07,49.22,420000.0,41.8054,41.9247,41.7969,41.9247,420000.0
2015-02-24 09:30:00,49.3,49.41,49.19,49.19,357000.0,41.9928,42.0865,41.8991,41.8991,357000.0
2015-02-24 10:00:00,49.21,49.3,49.07,49.3,491000.0,41.9161,41.9928,41.7969,41.9928,491000.0
2015-02-24 10:30:00,49.3,49.32,49.21,49.22,163800.0,41.9928,42.0098,41.9161,41.9247,163800.0
2015-02-24 11:00:00,49.22,49.22,49.09,49.09,143000.0,41.9247,41.9247,41.8139,41.8139,143000.0
2015-02-24 11:30:00,49.1,49.11,49.02,49.05,232800.0,41.8224,41.831,41.7543,41.7799,232800.0
2015-02-24 12:00:00,49.02,49.14,49.02,49.07,194400.0,41.7543,41.8565,41.7543,41.7969,194400.0
2015-02-24 12:30:00,49.07,49.09,49.02,49.08,88800.0,41.7969,41.8139,41.7543,41.8054,88800.0
2015-02-24 13:00:00,49.08,49.08,48.99,49.07,133600.0,41.8054,41.8054,41.7287,41.7969,133600.0
2015-02-24 13:30:00,49.07,49.12,49.06,49.08,76200.0,41.7969,41.8395,41.7884,41.8054,76200.0
2015-02-24 14:00:00,49.08,49.1,49.01,49.05,125800.0,41.8054,41.8224,41.7458,41.7799,125800.0
2015-02-24 14:30:00,49.05,49.13,49.05,49.11,96400.0,41.7799,41.848,41.7799,41.831,96400.0
2015-02-24 15:00:00,49.1,49.15,49.1,49.13,203000.0,41.8224,41.865,41.8224,41.848,203000.0
2015-02-24 15:30:00,49.13,49.19,49.11,49.13,345200.0,41.848,41.8991,41.831,41.848,345200.0
2015-02-25 09:30:00,49.1,49.27,49.0,49.16,453800.0,41.8224,41.9672,41.7373,41.8736,453800.0
2015-02-25 10:00:00,49.15,49.26,49.14,49.25,84400.0,41.865,41.9587,41.8565,41.9502,84400.0
2015-02-25 10:30:00,49.24,49.31,49.23,49.27,82200.0,41.9417,42.0013,41.9332,41.9672,82200.0
2015-02-25 11:00:00,49.26,49.3,49.19,49.29,141800.0,41.9587,41.9928,41.8991,41.9843,141800.0
2015-02-25 11:30:00,49.29,49.38,49.28,49.33,185800.0,41.9843,42.0609,41.9758,42.0184,185800.0
2015-02-25 12:00:00,49.33,49.4,49.32,49.38,198200.0,42.0184,42.078,42.0098,42.0609,198200.0
2015-02-25 12:30:00,49.38,49.38,49.35,49.36,85600.0,42.0609,42.0609,42.0354,42.0439,85600.0
2015-02-25 13:00:00,49.36,49.41,49.34,49.41,77600.0,42.0439,42.0865,42.0269,42.0865,77600.0
2015-02-25 13:30:00,49.4,49.44,49.38,49.41,92800.0,42.078,42.112,42.0609,42.0865,92800.0
2015-02-25 14:00:00,49.42,49.43,49.35,49.37,199000.0,42.095,42.1035,42.0354,42.0524,199000.0
2015-02-25 14:30:00,49.37,49.38,49.16,49.23,178000.0,42.0524,42.0609,41.8736,41.9332,178000.0
2015-02-25 15:00:00,49.24,49.24,49.18,49.22,378000.0,41.9417,41.9417,41.8906,41.9247,378000.0
2015-02-25 15:30:00,49.22,49.32,49.21,49.28,865200.0,41.9247,42.0098,41.9161,41.9758,865200.0
2015-02-26 09:30:00,49.2,49.31,49.1,49.12,188400.0,41.9076,42.0013,41.8224,41.8395,188400.0
2015-02-26 10:00:00,49.1,49.21,49.1,49.18,92800.0,41.8224,41.9161,41.8224,41.8906,92800.0
2015-02-26 10:30:00,49.18,49.24,49.13,49.22,211000.0,41.8906,41.9417,41.848,41.9247,211000.0
2015-02-26 11:00:00,49.22,49.33,49.21,49.26,78000.0,41.9247,42.0184,41.9161,41.9587,78000.0
2015-02-26 11:30:00,49.26,49.29,49.19,49.22,105800.0,41.9587,41.9843,41.8991,41.9247,105800.0
2015-02-26 12:00:00,49.23,49.26,49.17,49.21,127000.0,41.9332,41.9587,41.8821,41.9161,127000.0
2015-02-26 12:30:00,49.2,49.31,49.19,49.3,244400.0,41.9076,42.0013,41.8991,41.9928,244400.0
2015-02-26 13:00:00,49.29,49.29,49.2,49.24,149400.0,41.9843,41.9843,41.9076,41.9417,149400.0
2015-02-26 13:30:00,49.24,49.29,49.22,49.24,330000.0,41.9417,41.9843,41.9247,41.9417,330000.0
2015-02-26 14:00:00,49.26,49.26,49.19,49.2,80200.0,41.9587,41.9587,41.8991,41.9076,80200.0
2015-02-26 14:30:00,49.19,49.22,49.17,49.18,99200.0,41.8991,41.9247,41.8821,41.8906,99200.0
2015-02-26 15:00:00,49.18,49.19,49.1,49.17,167800.0,41.8906,41.8991,41.8224,41.8821,167800.0
2015-02-26 15:30:00,49.18,49.22,49.13,49.21,329800.0,41.8906,41.9247,41.848,41.9161,329800.0
2015-02-27 09:30:00,49.32,49.35,49.1,49.27,317200.0,42.0098,42.0354,41.8224,41.9672,317200.0
2015-02-27 10:00:00,49.24,49.5,49.24,49.49,375600.0,41.9417,42.1632,41.9417,42.1546,375600.0
2015-02-27 10:30:00,49.5,49.54,49.42,49.49,151800.0,42.1632,42.1972,42.095,42.1546,151800.0
2015-02-27 11:00:00,49.49,49.49,49.4,49.4,141800.0,42.1546,42.1546,42.078,42.078,141800.0
2015-02-27 11:30:00,49.4,49.46,49.38,49.41,105400.0,42.078,42.1291,42.0609,42.0865,105400.0
2015-02-27 12:00:00,49.41,49.43,49.37,49.41,137800.0,42.0865,42.1035,42.0524,42.0865,137800.0
2015-02-27 12:30:00,49.41,49.42,49.33,49.34,83400.0,42.0865,42.095,42.0184,42.0269,83400.0
2015-02-27 13:00:00,49.33,49.35,49.29,49.33,200400.0,42.0184,42.0354,41.9843,42.0184,200400.0
2015-02-27 13:30:00,49.32,49.38,49.29,49.37,121200.0,42.0098,42.0609,41.9843,42.0524,121200.0
2015-02-27 14:00:00,49.38,49.41,49.34,49.41,122600.0,42.0609,42.0865,42.0269,42.0865,122600.0
2015-02-27 14:30:00,49.41,49.42,49.33,49.38,189200.0,42.0865,42.095,42.0184,42.0609,189200.0
2015-02-27 15:00:00,49.38,49.41,49.35,49.41,162400.0,42.0609,42.0865,42.0354,42.0865,162400.0
2015-02-27 15:30:00,49.41,49.41,49.33,49.35,506600.0,42.0865,42.0865,42.0184,42.0354,506600.0
2015-03-02 09:30:00,49.31,49.54,49.31,49.49,295200.0,42.0013,42.1972,42.0013,42.1546,295200.0
2015-03-02 10:00:00,49.49,49.63,49.46,49.6,396000.0,42.1546,42.2739,42.1291,42.2483,396000.0
2015-03-02 10:30:00,49.6,49.66,49.6,49.65,179000.0,42.2483,42.2994,42.2483,42.2909,179000.0
2015-03-02 11:00:00,49.65,49.65,49.47,49.49,160200.0,42.2909,42.2909,42.1376,42.1546,160200.0
2015-03-02 11:30:00,49.49,49.56,49.49,49.49,128600.0,42.1546,42.2143,42.1546,42.1546,128600.0
2015-03-02 12:00:00,49.49,49.5,49.35,49.37,101800.0,42.1546,42.1632,42.0354,42.0524,101800.0
2015-03-02 12:30:00,49.37,49.39,49.35,49.38,77200.0,42.0524,42.0695,42.0354,42.0609,77200.0
2015-03-02 13:00:00,49.38,49.44,49.38,49.44,70400.0,42.0609,42.112,42.0609,42.112,70400.0
2015-03-02 13:30:00,49.45,49.56,49.43,49.52,67200.0,42.1206,42.2143,42.1035,42.1802,67200.0
2015-03-02 14:00:00,49.53,49.54,49.49,49.49,58600.0,42.1887,42.1972,42.1546,42.1546,58600.0
2015-03-02 14:30:00,49.49,49.62,49.49,49.61,254600.0,42.1546,42.2654,42.1546,42.2569,254600.0
2015-03-02 15:00:00,49.62,49.62,49.55,49.57,104400.0,42.2654,42.2654,42.2057,42.2228,104400.0
2015-03-02 15:30:00,49.57,49.62,49.56,49.6,387000.0,42.2228,42.2654,42.2143,42.2483,387000.0
2015-03-03 09:30:00,49.6,49.66,49.36,49.46,152800.0,42.2483,42.2994,42.0439,42.1291,152800.0
2015-03-03 10:00:00,49.43,49.51,49.4,49.41,144200.0,42.1035,42.1717,42.078,42.0865,144200.0
2015-03-03 10:30:00,49.42,49.5,49.37,49.38,138600.0,42.095,42.1632,42.0524,42.0609,138600.0
2015-03-03 11:00:00,49.35,49.41,49.31,49.35,87200.0,42.0354,42.0865,42.0013,42.0354,87200.0
2015-03-03 11:30:00,49.32,49.33,49.24,49.27,298800.0,42.0098,42.0184,41.9417,41.9672,298800.0
2015-03-03 12:00:00,49.27,49.27,49.17,49.18,185800.0,41.9672,41.9672,41.8821,41.8906,185800.0
2015-03-03 12:30:00,49.18,49.31,49.16,49.3,98000.0,41.8906,42.0013,41.8736,41.9928,98000.0
2015-03-03 13:00:00,49.29,49.31,49.24,49.31,117800.0,41.9843,42.0013,41.9417,42.0013,117800.0
2015-03-03 13:30:00,49.31,49.32,49.27,49.28,172600.0,42.0013,42.0098,41.9672,41.9758,172600.0
2015-03-03 14:00:00,49.28,49.31,49.26,49.3,158800.0,41.9758,42.0013,41.9587,41.9928,158800.0
2015-03-03 14:30:00,49.3,49.31,49.19,49.24,82400.0,41.9928,42.0013,41.8991,41.9417,82400.0
2015-03-03 15:00:00,49.24,49.33,49.2,49.32,249000.0,41.9417,42.0184,41.9076,42.0098,249000.0
2015-03-03 15:30:00,49.32,49.34,49.28,49.3,286400.0,42.0098,42.0269,41.9758,41.9928,286400.0
2015-03-04 09:30:00,49.22,49.33,48.99,49.09,372000.0,41.9247,42.0184,41.7287,41.8139,372000.0
2015-03-04 10:00:00,49.1,49.12,48.84,48.95,574000.0,41.8224,41.8395,41.601,41.6947,574000.0
2015-03-04 10:30:00,48.95,49.08,48.94,49.0,207200.0,41.6947,41.8054,41.6862,41.7373,207200.0
2015-03-04 11:00:00,48.99,49.18,48.98,49.15,149600.0,41.7287,41.8906,41.7202,41.865,149600.0
2015-03-04 11:30:00,49.15,49.2,49.14,49.19,94600.0,41.865,41.9076,41.8565,41.8991,94600.0
2015-03-04 12:00:00,49.19,49.29,49.18,49.29,110000.0,41.8991,41.9843,41.8906,41.9843,110000.0
2015-03-04 12:30:00,49.29,49.32,49.23,49.23,57600.0,41.9843,42.0098,41.9332,41.9332,57600.0
2015-03-04 13:00:00,49.24,49.27,49.2,49.24,49400.0,41.9417,41.9672,41.9076,41.9417,49400.0
2015-03-04 13:30:00,49.24,49.24,49.1,49.1,77400.0,41.9417,41.9417,41.8224,41.8224,77400.0
2015-03-04 14:00:00,49.09,49.16,49.06,49.13,51600.0,41.8139,41.8736,41.7884,41.848,51600.0
2015-03-04 14:30:00,49.13,49.23,49.13,49.22,170400.0,41.848,41.9332,41.848,41.9247,170400.0
2015-03-04 15:00:00,49.23,49.24,49.15,49.18,141200.0,41.9332,41.9417,41.865,41.8906,141200.0
2015-03-04 15:30:00,49.17,49.2,49.12,49.13,595000.0,41.8821,41.9076,41.8395,41.848,595000.0
2015-03-05 09:30:00,49.23,49.41,49.04,49.13,105600.0,41.9332,42.0865,41.7713,41.848,105600.0
2015-03-05 10:00:00,49.12,49.22,49.1,49.2,87600.0,41.8395,41.9247,41.8224,41.9076,87600.0
2015-03-05 10:30:00,49.21,49.27,49.17,49.24,98000.0,41.9161,41.9672,41.8821,41.9417,98000.0
2015-03-05 11:00:00,49.24,49.24,49.13,49.19,89000.0,41.9417,41.9417,41.848,41.8991,89000.0
2015-03-05 11:30:00,49.2,49.24,49.18,49.23,75200.0,41.9076,41.9417,41.8906,41.9332,75200.0
2015-03-05 12:00:00,49.23,49.24,49.13,49.15,66400.0,41.9332,41.9417,41.848,41.865,66400.0
2015-03-05 12:30:00,49.15,49.18,49.0,49.02,125400.0,41.865,41.8906,41.7373,41.7543,125400.0
2015-03-05 13:00:00,49.02,49.1,49.02,49.1,37800.0,41.7543,41.8224,41.7543,41.8224,37800.0
2015-03-05 13:30:00,49.09,49.17,49.09,49.14,155400.0,41.8139,41.8821,41.8139,41.8565,155400.0
2015-03-05 14:00:00,49.14,49.18,49.13,49.17,64400.0,41.8565,41.8906,41.848,41.8821,64400.0
2015-03-05 14:30:00,49.17,49.22,49.15,49.21,133200.0,41.8821,41.9247,41.865,41.9161,133200.0
2015-03-05 15:00:00,49.22,49.22,49.16,49.18,98600.0,41.9247,41.9247,41.8736,41.8906,98600.0
2015-03-05 15:30:00,49.18,49.21,49.13,49.19,336200.0,41.8906,41.9161,41.848,41.8991,336200.0
2015-03-06 09:30:00,48.92,49.33,48.92,49.23,328000.0,41.6691,42.0184,41.6691,41.9332,328000.0
2015-03-06 10:00:00,49.24,49.3,49.18,49.27,156600.0,41.9417,41.9928,41.8906,41.9672,156600.0
2015-03-06 10:30:00,49.26,49.31,49.24,49.25,95600.0,41.9587,42.0013,41.9417,41.9502,95600.0
2015-03-06 11:00:00,49.25,49.25,49.08,49.14,408000.0,41.9502,41.9502,41.8054,41.8565,408000.0
2015-03-06 11:30:00,49.11,49.13,49.02,49.04,250800.0,41.831,41.848,41.7543,41.7713,250800.0
2015-03-06 12:00:00,49.05,49.1,48.99,49.04,110800.0,41.7799,41.8224,41.7287,41.7713,110800.0
2015-03-06 12:30:00,49.04,49.09,49.0,49.07,132000.0,41.7713,41.8139,41.7373,41.7969,132000.0
2015-03-06 13:00:00,49.08,49.11,49.0,49.08,198200.0,41.8054,41.831,41.7373,41.8054,198200.0
2015-03-06 13:30:00,49.08,49.09,49.02,49.05,239000.0,41.8054,41.8139,41.7543,41.7799,239000.0
2015-03-06 14:00:00,49.06,49.09,48.94,48.96,239200.0,41.7884,41.8139,41.6862,41.7032,239200.0
2015-03-06 14:30:00,48.95,48.97,48.88,48.91,289800.0,41.6947,41.7117,41.6351,41.6606,289800.0
2015-03-06 15:00:00,48.91,48.98,48.88,48.9,367200.0,41.6606,41.7202,41.6351,41.6521,367200.0
2015-03-06 15:30:00,48.89,48.93,48.82,48.88,827000.0,41.6436,41.6776,41.5839,41.6351,827000.0
2015-03-09 09:30:00,48.9,49.01,48.85,48.97,141000.0,41.6521,41.7458,41.6095,41.7117,141000.0
2015-03-09 10:00:00,48.97,48.99,48.86,48.88,84400.0,41.7117,41.7287,41.618,41.6351,84400.0
2015-03-09 10:30:00,48.88,48.94,48.85,48.89,56000.0,41.6351,41.6862,41.6095,41.6436,56000.0
2015-03-09 11:00:00,48.88,48.96,48.88,48.94,102800.0,41.6351,41.7032,41.6351,41.6862,102800.0
2015-03-09 11:30:00,48.94,48.97,48.87,48.89,105400.0,41.6862,41.7117,41.6265,41.6436,105400.0
2015-03-09 12:00:00,48.9,48.91,48.85,48.88,76200.0,41.6521,41.6606,41.6095,41.6351,76200.0
2015-03-09 12:30:00,48.9,48.96,48.9,48.95,65400.0,41.6521,41.7032,41.6521,41.6947,65400.0
2015-03-09 13:00:00,48.96,49.01,48.94,49.01,66600.0,41.7032,41.7458,41.6862,41.7458,66600.0
2015-03-09 13:30:00,49.02,49.09,48.99,49.07,165200.0,41.7543,41.8139,41.7287,41.7969,165200.0
2015-03-09 14:00:00,49.07,49.08,49.02,49.04,172200.0,41.7969,41.8054,41.7543,41.7713,172200.0
2015-03-09 14:30:00,49.04,49.07,49.0,49.06,301800.0,41.7713,41.7969,41.7373,41.7884,301800.0
2015-03-09 15:00:00,49.06,49.1,49.06,49.07,367200.0,41.7884,41.8224,41.7884,41.7969,367200.0
2015-03-09 15:30:00,49.07,49.15,49.05,49.09,326800.0,41.7969,41.865,41.7799,41.8139,326800.0
2015-03-10 09:30:00,48.74,48.91,48.73,48.74,415200.0,41.5158,41.6606,41.5073,41.5158,415200.0
2015-03-10 10:00:00,48.74,48.74,48.51,48.55,232200.0,41.5158,41.5158,41.3199,41.354,232200.0
2015-03-10 10:30:00,48.54,48.68,48.45,48.63,169800.0,41.3454,41.4647,41.2688,41.4221,169800.0
2015-03-10 11:00:00,48.63,48.83,48.63,48.8,135800.0,41.4221,41.5925,41.4221,41.5669,135800.0
2015-03-10 11:30:00,48.79,48.8,48.66,48.66,136000.0,41.5584,41.5669,41.4477,41.4477,136000.0
2015-03-10 12:00:00,48.66,48.74,48.63,48.65,163400.0,41.4477,41.5158,41.4221,41.4391,163400.0
2015-03-10 12:30:00,48.64,48.74,48.62,48.72,126600.0,41.4306,41.5158,41.4136,41.4988,126600.0
2015-03-10 13:00:00,48.71,48.77,48.7,48.71,267800.0,41.4902,41.5414,41.4817,41.4902,267800.0
2015-03-10 13:30:00,48.71,48.73,48.66,48.67,123000.0,41.4902,41.5073,41.4477,41.4562,123000.0
2015-03-10 14:00:00,48.67,48.73,48.64,48.67,139000.0,41.4562,41.5073,41.4306,41.4562,139000.0
2015-03-10 14:30:00,48.67,48.73,48.67,48.69,346200.0,41.4562,41.5073,41.4562,41.4732,346200.0
2015-03-10 15:00:00,48.69,48.77,48.66,48.71,554600.0,41.4732,41.5414,41.4477,41.4902,554600.0
2015-03-10 15:30:00,48.72,48.75,48.65,48.65,876000.0,41.4988,41.5243,41.4391,41.4391,876000.0
2015-03-11 09:30:00,48.57,49.12,48.57,48.84,229000.0,41.371,41.8395,41.371,41.601,229000.0
2015-03-11 10:00:00,48.84,48.94,48.83,48.87,194400.0,41.601,41.6862,41.5925,41.6265,194400.0
2015-03-11 10:30:00,48.86,48.87,48.71,48.76,88800.0,41.618,41.6265,41.4902,41.5328,88800.0
2015-03-11 11:00:00,48.76,48.87,48.76,48.87,54600.0,41.5328,41.6265,41.5328,41.6265,54600.0
2015-03-11 11:30:00,48.86,48.9,48.8,48.85,108800.0,41.618,41.6521,41.5669,41.6095,108800.0
2015-03-11 12:00:00,48.87,48.87,48.77,48.8,81800.0,41.6265,41.6265,41.5414,41.5669,81800.0
2015-03-11 12:30:00,48.79,48.85,48.77,48.8,45400.0,41.5584,41.6095,41.5414,41.5669,45400.0
2015-03-11 13:00:00,48.81,48.84,48.8,48.81,51400.0,41.5754,41.601,41.5669,41.5754,51400.0
2015-03-11 13:30:00,48.81,48.81,48.68,48.76,109200.0,41.5754,41.5754,41.4647,41.5328,109200.0
2015-03-11 14:00:00,48.74,48.85,48.74,48.83,117400.0,41.5158,41.6095,41.5158,41.5925,117400.0
2015-03-11 14:30:00,48.83,48.87,48.79,48.87,186200.0,41.5925,41.6265,41.5584,41.6265,186200.0
2015-03-11 15:00:00,48.85,48.87,48.81,48.81,182200.0,41.6095,41.6265,41.5754,41.5754,182200.0
2015-03-11 15:30:00,48.81,48.82,48.74,48.81,937800.0,41.5754,41.5839,41.5158,41.5754,937800.0
2015-03-12 09:30:00,49.01,49.46,48.74,49.35,318200.0,41.7458,42.1291,41.5158,42.0354,318200.0
2015-03-12 10:00:00,49.36,49.44,49.22,49.22,225800.0,42.0439,42.112,41.9247,41.9247,225800.0
2015-03-12 10:30:00,49.21,49.38,49.21,49.35,247600.0,41.9161,42.0609,41.9161,42.0354,247600.0
2015-03-12 11:00:00,49.35,49.45,49.33,49.43,128400.0,42.0354,42.1206,42.0184,42.1035,128400.0
2015-03-12 11:30:00,49.43,49.47,49.41,49.42,83000.0,42.1035,42.1376,42.0865,42.095,83000.0
2015-03-12 12:00:00,49.42,49.48,49.41,49.46,169800.0,42.095,42.1461,42.0865,42.1291,169800.0
2015-03-12 12:30:00,49.47,49.49,49.45,49.47,491200.0,42.1376,42.1546,42.1206,42.1376,491200.0
2015-03-12 13:00:00,49.48,49.54,49.46,49.49,111800.0,42.1461,42.1972,42.1291,42.1546,111800.0
2015-03-12 13:30:00,49.47,49.54,49.46,49.52,113600.0,42.1376,42.1972,42.1291,42.1802,113600.0
2015-03-12 14:00:00,49.51,49.6,49.49,49.58,35600.0,42.1717,42.2483,42.1546,42.2313,35600.0
2015-03-12 14:30:00,49.58,49.59,49.54,49.57,80000.0,42.2313,42.2398,42.1972,42.2228,80000.0
2015-03-12 15:00:00,49.57,49.65,49.57,49.61,240800.0,42.2228,42.2909,42.2228,42.2569,240800.0
2015-03-12 15:30:00,49.61,49.69,49.6,49.66,558200.0,42.2569,42.325,42.2483,42.2994,558200.0
2015-03-13 09:30:00,49.58,49.77,49.5,49.58,139800.0,42.2313,42.3931,42.1632,42.2313,139800.0
2015-03-13 10:00:00,49.56,49.58,49.45,49.54,184400.0,42.2143,42.2313,42.1206,42.1972,184400.0
2015-03-13 10:30:00,49.52,49.58,49.35,49.35,124000.0,42.1802,42.2313,42.0354,42.0354,124000.0
2015-03-13 11:00:00,49.34,49.38,49.25,49.26,321200.0,42.0269,42.0609,41.9502,41.9587,321200.0
2015-03-13 11:30:00,49.24,49.29,49.18,49.29,447800.0,41.9417,41.9843,41.8906,41.9843,447800.0
2015-03-13 12:00:00,49.28,49.29,49.19,49.27,191800.0,41.9758,41.9843,41.8991,41.9672,191800.0
2015-03-13 12:30:00,49.27,49.38,49.27,49.35,66000.0,41.9672,42.0609,41.9672,42.0354,66000.0
2015-03-13 13:00:00,49.34,49.35,49.27,49.27,60400.0,42.0269,42.0354,41.9672,41.9672,60400.0
2015-03-13 13:30:00,49.27,49.35,49.26,49.3,77000.0,41.9672,42.0354,41.9587,41.9928,77000.0
2015-03-13 14:00:00,49.29,49.31,49.21,49.31,115200.0,41.9843,42.0013,41.9161,42.0013,115200.0
2015-03-13 14:30:00,49.31,49.33,49.23,49.32,155600.0,42.0013,42.0184,41.9332,42.0098,155600.0
2015-03-13 15:00:00,49.33,49.42,49.29,49.42,126800.0,42.0184,42.095,41.9843,42.095,126800.0
2015-03-13 15:30:00,49.41,49.51,49.38,49.47,251400.0,42.0865,42.1717,42.0609,42.1376,251400.0
2015-03-16 09:30:00,49.69,49.81,49.66,49.73,224200.0,42.325,42.4272,42.2994,42.3591,224200.0
2015-03-16 10:00:00,49.73,49.86,49.71,49.81,454000.0,42.3591,42.4698,42.342,42.4272,454000.0
2015-03-16 10:30:00,49.81,49.82,49.74,49.79,111600.0,42.4272,42.4357,42.3676,42.4102,111600.0
2015-03-16 11:00:00,49.8,49.87,49.8,49.82,181800.0,42.4187,42.4783,42.4187,42.4357,181800.0
2015-03-16 11:30:00,49.82,49.84,49.77,49.79,169400.0,42.4357,42.4528,42.3931,42.4102,169400.0
2015-03-16 12:00:00,49.79,49.79,49.7,49.72,110600.0,42.4102,42.4102,42.3335,42.3505,110600.0
2015-03-16 12:30:00,49.72,49.77,49.71,49.76,140400.0,42.3505,42.3931,42.342,42.3846,140400.0
2015-03-16 13:00:00,49.76,49.79,49.73,49.74,106600.0,42.3846,42.4102,42.3591,42.3676,106600.0
2015-03-16 13:30:00,49.74,49.79,49.74,49.76,59800.0,42.3676,42.4102,42.3676,42.3846,59800.0
2015-03-16 14:00:00,49.76,49.77,49.73,49.74,101000.0,42.3846,42.3931,42.3591,42.3676,101000.0
2015-03-16 14:30:00,49.74,49.77,49.72,49.75,111400.0,42.3676,42.3931,42.3505,42.3761,111400.0
2015-03-16 15:00:00,49.76,49.79,49.74,49.75,148200.0,42.3846,42.4102,42.3676,42.3761,148200.0
2015-03-16 15:30:00,49.75,49.8,49.71,49.8,574400.0,42.3761,42.4187,42.342,42.4187,574400.0
2015-03-17 09:30:00,49.68,49.84,49.67,49.84,50800.0,42.3165,42.4528,42.308,42.4528,50800.0
2015-03-17 10:00:00,49.82,49.88,49.79,49.82,226600.0,42.4357,42.4868,42.4102,42.4357,226600.0
2015-03-17 10:30:00,49.83,49.86,49.74,49.82,79000.0,42.4442,42.4698,42.3676,42.4357,79000.0
2015-03-17 11:00:00,49.82,49.85,49.72,49.84,163600.0,42.4357,42.4613,42.3505,42.4528,163600.0
2015-03-17 11:30:00,49.84,49.85,49.79,49.83,173400.0,42.4528,42.4613,42.4102,42.4442,173400.0
2015-03-17 12:00:00,49.84,49.84,49.74,49.79,72600.0,42.4528,42.4528,42.3676,42.4102,72600.0
2015-03-17 12:30:00,49.77,49.81,49.77,49.8,32000.0,42.3931,42.4272,42.3931,42.4187,32000.0
2015-03-17 13:00:00,49.8,49.85,49.78,49.84,41000.0,42.4187,42.4613,42.4017,42.4528,41000.0
2015-03-17 13:30:00,49.84,49.9,49.84,49.89,96000.0,42.4528,42.5039,42.4528,42.4954,96000.0
2015-03-17 14:00:00,49.88,49.91,49.82,49.83,86800.0,42.4868,42.5124,42.4357,42.4442,86800.0
2015-03-17 14:30:00,49.83,49.87,49.82,49.87,96600.0,42.4442,42.4783,42.4357,42.4783,96600.0
2015-03-17 15:00:00,49.88,49.93,49.87,49.9,101800.0,42.4868,42.5294,42.4783,42.5039,101800.0
2015-03-17 15:30:00,49.91,49.94,49.87,49.9,353800.0,42.5124,42.5379,42.4783,42.5039,353800.0
2015-03-18 09:30:00,49.69,49.87,49.45,49.56,136600.0,42.325,42.4783,42.1206,42.2143,136600.0
2015-03-18 10:00:00,49.57,49.65,49.56,49.6,172800.0,42.2228,42.2909,42.2143,42.2483,172800.0
2015-03-18 10:30:00,49.61,49.63,49.56,49.59,131200.0,42.2569,42.2739,42.2143,42.2398,131200.0
2015-03-18 11:00:00,49.59,49.6,49.49,49.49,168200.0,42.2398,42.2483,42.1546,42.1546,168200.0
2015-03-18 11:30:00,49.49,49.57,49.48,49.55,202400.0,42.1546,42.2228,42.1461,42.2057,202400.0
2015-03-18 12:00:00,49.55,49.56,49.48,49.52,326000.0,42.2057,42.2143,42.1461,42.1802,326000.0
2015-03-18 12:30:00,49.52,49.58,49.49,49.49,279600.0,42.1802,42.2313,42.1546,42.1546,279600.0
2015-03-18 13:00:00,49.49,49.53,49.46,49.51,108600.0,42.1546,42.1887,42.1291,42.1717,108600.0
2015-03-18 13:30:00,49.52,49.57,49.45,49.57,132600.0,42.1802,42.2228,42.1206,42.2228,132600.0
2015-03-18 14:00:00,49.59,50.13,49.56,49.97,495600.0,42.2398,42.6998,42.2143,42.5635,495600.0
2015-03-18 14:30:00,49.97,50.02,49.96,49.99,197200.0,42.5635,42.6061,42.555,42.5805,197200.0
2015-03-18 15:00:00,49.98,50.15,49.96,50.1,238800.0,42.572,42.7168,42.555,42.6742,238800.0
2015-03-18 15:30:00,50.12,50.13,50.01,50.05,397800.0,42.6913,42.6998,42.5976,42.6316,397800.0
2015-03-19 09:30:00,49.99,50.13,49.99,50.1,190800.0,42.5805,42.6998,42.5805,42.6742,190800.0
2015-03-19 10:00:00,50.13,50.33,50.11,50.32,139600.0,42.6998,42.8701,42.6827,42.8616,139600.0
2015-03-19 10:30:00,50.32,50.32,50.24,50.3,114200.0,42.8616,42.8616,42.7935,42.8446,114200.0
2015-03-19 11:00:00,50.3,50.35,50.24,50.25,111400.0,42.8446,42.8872,42.7935,42.802,111400.0
2015-03-19 11:30:00,50.26,50.27,50.13,50.13,400400.0,42.8105,42.819,42.6998,42.6998,400400.0
2015-03-19 12:00:00,50.13,50.16,50.08,50.16,195400.0,42.6998,42.7253,42.6572,42.7253,195400.0
2015-03-19 12:30:00,50.14,50.17,50.1,50.1,61400.0,42.7083,42.7338,42.6742,42.6742,61400.0
2015-03-19 13:00:00,50.1,50.27,50.1,50.24,153000.0,42.6742,42.819,42.6742,42.7935,153000.0
2015-03-19 13:30:00,50.24,50.24,50.19,50.22,104400.0,42.7935,42.7935,42.7509,42.7764,104400.0
2015-03-19 14:00:00,50.23,50.28,50.21,50.24,123000.0,42.785,42.8275,42.7679,42.7935,123000.0
2015-03-19 14:30:00,50.24,50.27,50.22,50.27,134600.0,42.7935,42.819,42.7764,42.819,134600.0
2015-03-19 15:00:00,50.27,50.31,50.26,50.29,143400.0,42.819,42.8531,42.8105,42.8361,143400.0
2015-03-19 15:30:00,50.29,50.36,50.27,50.34,641400.0,42.8361,42.8957,42.819,42.8787,641400.0
2015-03-20 09:30:00,50.35,50.56,50.14,50.24,195000.0,43.0341,43.2135,42.8546,42.94,195000.0
2015-03-20 10:00:00,50.23,50.39,50.23,50.38,215000.0,42.9315,43.0682,42.9315,43.0597,215000.0
2015-03-20 10:30:00,50.38,50.44,50.34,50.38,131200.0,43.0597,43.111,43.0255,43.0597,131200.0
2015-03-20 11:00:00,50.37,50.43,50.34,50.41,53000.0,43.0511,43.1024,43.0255,43.0853,53000.0
2015-03-20 11:30:00,50.41,50.46,50.4,50.45,97800.0,43.0853,43.1281,43.0768,43.1195,97800.0
2015-03-20 12:00:00,50.45,50.47,50.4,50.47,130200.0,43.1195,43.1366,43.0768,43.1366,130200.0
2015-03-20 12:30:00,50.49,50.54,50.45,50.5,87800.0,43.1537,43.1964,43.1195,43.1623,87800.0
2015-03-20 13:00:00,50.51,50.53,50.46,50.49,75200.0,43.1708,43.1879,43.1281,43.1537,75200.0
2015-03-20 13:30:00,50.5,50.54,50.48,50.52,126400.0,43.1623,43.1964,43.1452,43.1794,126400.0
2015-03-20 14:00:00,50.52,50.56,50.49,50.54,99200.0,43.1794,43.2135,43.1537,43.1964,99200.0
2015-03-20 14:30:00,50.54,50.55,50.45,50.48,103000.0,43.1964,43.205,43.1195,43.1452,103000.0
2015-03-20 15:00:00,50.49,50.5,50.43,50.45,188200.0,43.1537,43.1623,43.1024,43.1195,188200.0
2015-03-20 15:30:00,50.45,50.56,50.43,50.49,609200.0,43.1195,43.2135,43.1024,43.1537,609200.0
2015-03-23 09:30:00,50.43,50.81,50.43,50.79,451200.0,43.1024,43.4272,43.1024,43.4101,451200.0
2015-03-23 10:00:00,50.81,50.85,50.76,50.81,169000.0,43.4272,43.4614,43.3845,43.4272,169000.0
2015-03-23 10:30:00,50.83,50.88,50.81,50.82,133800.0,43.4443,43.487,43.4272,43.4358,133800.0
2015-03-23 11:00:00,50.83,50.87,50.81,50.81,36600.0,43.4443,43.4785,43.4272,43.4272,36600.0
2015-03-23 11:30:00,50.82,50.86,50.79,50.82,47400.0,43.4358,43.4699,43.4101,43.4358,47400.0
2015-03-23 12:00:00,50.8,50.85,50.77,50.83,73600.0,43.4187,43.4614,43.393,43.4443,73600.0
2015-03-23 12:30:00,50.84,50.88,50.82,50.82,161000.0,43.4529,43.487,43.4358,43.4358,161000.0
2015-03-23 13:00:00,50.82,50.89,50.8,50.86,132000.0,43.4358,43.4956,43.4187,43.4699,132000.0
2015-03-23 13:30:00,50.86,50.9,50.85,50.87,44600.0,43.4699,43.5041,43.4614,43.4785,44600.0
2015-03-23 14:00:00,50.85,50.89,50.85,50.88,60400.0,43.4614,43.4956,43.4614,43.487,60400.0
2015-03-23 14:30:00,50.86,50.9,50.84,50.85,125800.0,43.4699,43.5041,43.4529,43.4614,125800.0
2015-03-23 15:00:00,50.84,50.85,50.74,50.75,474200.0,43.4529,43.4614,43.3674,43.3759,474200.0
2015-03-23 15:30:00,50.76,50.77,50.58,50.58,1308400.0,43.3845,43.393,43.2306,43.2306,1308400.0
2015-03-24 09:30:00,50.4,50.69,50.4,50.63,456400.0,43.0768,43.3247,43.0768,43.2734,456400.0
2015-03-24 10:00:00,50.66,50.77,50.64,50.7,482800.0,43.299,43.393,43.2819,43.3332,482800.0
2015-03-24 10:30:00,50.7,50.78,50.69,50.75,185000.0,43.3332,43.4016,43.3247,43.3759,185000.0
2015-03-24 11:00:00,50.74,50.85,50.72,50.84,127400.0,43.3674,43.4614,43.3503,43.4529,127400.0
2015-03-24 11:30:00,50.85,50.89,50.84,50.87,129600.0,43.4614,43.4956,43.4529,43.4785,129600.0
2015-03-24 12:00:00,50.87,50.92,50.84,50.84,143000.0,43.4785,43.5212,43.4529,43.4529,143000.0
2015-03-24 12:30:00,50.84,50.85,50.77,50.78,169800.0,43.4529,43.4614,43.393,43.4016,169800.0
2015-03-24 13:00:00,50.79,50.84,50.71,50.73,132800.0,43.4101,43.4529,43.3417,43.3588,132800.0
2015-03-24 13:30:00,50.73,50.77,50.71,50.76,227600.0,43.3588,43.393,43.3417,43.3845,227600.0
2015-03-24 14:00:00,50.75,50.76,50.7,50.72,321800.0,43.3759,43.3845,43.3332,43.3503,321800.0
2015-03-24 14:30:00,50.72,50.78,50.68,50.75,196800.0,43.3503,43.4016,43.3161,43.3759,196800.0
2015-03-24 15:00:00,50.76,50.83,50.74,50.74,432800.0,43.3845,43.4443,43.3674,43.3674,432800.0
2015-03-24 15:30:00,50.74,50.79,50.68,50.69,799200.0,43.3674,43.4101,43.3161,43.3247,799200.0
2015-03-25 09:30:00,50.71,50.79,50.42,50.47,140000.0,43.3417,43.4101,43.0939,43.1366,140000.0
2015-03-25 10:00:00,50.47,50.63,50.44,50.57,144800.0,43.1366,43.2734,43.111,43.2221,144800.0
2015-03-25 10:30:00,50.55,50.59,50.49,50.59,159600.0,43.205,43.2392,43.1537,43.2392,159600.0
2015-03-25 11:00:00,50.59,50.62,50.47,50.51,103800.0,43.2392,43.2648,43.1366,43.1708,103800.0
2015-03-25 11:30:00,50.49,50.49,50.26,50.3,376600.0,43.1537,43.1537,42.9571,42.9913,376600.0
2015-03-25 12:00:00,50.3,50.31,50.15,50.23,455800.0,42.9913,42.9999,42.8631,42.9315,455800.0
2015-03-25 12:30:00,50.22,50.23,50.1,50.21,504400.0,42.9229,42.9315,42.8204,42.9144,504400.0
2015-03-25 13:00:00,50.2,50.22,50.07,50.15,411600.0,42.9058,42.9229,42.7947,42.8631,411600.0
2015-03-25 13:30:00,50.15,50.21,50.1,50.15,319800.0,42.8631,42.9144,42.8204,42.8631,319800.0
2015-03-25 14:00:00,50.15,50.18,50.08,50.16,171800.0,42.8631,42.8888,42.8033,42.8717,171800.0
2015-03-25 14:30:00,50.16,50.16,50.07,50.09,421200.0,42.8717,42.8717,42.7947,42.8118,421200.0
2015-03-25 15:00:00,50.09,50.09,49.98,49.99,438800.0,42.8118,42.8118,42.7178,42.7264,438800.0
2015-03-25 15:30:00,49.99,49.99,49.85,49.87,906000.0,42.7264,42.7264,42.6067,42.6238,906000.0
2015-03-26 09:30:00,49.7,49.88,49.55,49.69,443200.0,42.4785,42.6323,42.3503,42.47,443200.0
2015-03-26 10:00:00,49.69,49.82,49.55,49.58,809000.0,42.47,42.5811,42.3503,42.3759,809000.0
2015-03-26 10:30:00,49.59,49.75,49.51,49.71,446800.0,42.3845,42.5212,42.3161,42.487,446800.0
2015-03-26 11:00:00,49.7,49.76,49.63,49.68,121200.0,42.4785,42.5298,42.4187,42.4614,121200.0
2015-03-26 11:30:00,49.68,49.84,49.66,49.83,210200.0,42.4614,42.5982,42.4443,42.5896,210200.0
2015-03-26 12:00:00,49.83,49.86,49.71,49.71,99400.0,42.5896,42.6153,42.487,42.487,99400.0
2015-03-26 12:30:00,49.71,49.78,49.68,49.75,64200.0,42.487,42.5469,42.4614,42.5212,64200.0
2015-03-26 13:00:00,49.76,49.8,49.68,49.74,212200.0,42.5298,42.564,42.4614,42.5127,212200.0
2015-03-26 13:30:00,49.75,49.92,49.74,49.87,181400.0,42.5212,42.6665,42.5127,42.6238,181400.0
2015-03-26 14:00:00,49.87,49.9,49.79,49.79,116200.0,42.6238,42.6494,42.5554,42.5554,116200.0
2015-03-26 14:30:00,49.8,49.82,49.71,49.74,117600.0,42.564,42.5811,42.487,42.5127,117600.0
2015-03-26 15:00:00,49.72,49.74,49.69,49.74,174600.0,42.4956,42.5127,42.47,42.5127,174600.0
2015-03-26 15:30:00,49.74,49.8,49.68,49.7,518400.0,42.5127,42.564,42.4614,42.4785,518400.0
2015-03-27 09:30:00,49.52,50.1,49.52,50.08,88200.0,42.3247,42.8204,42.3247,42.8033,88200.0
2015-03-27 10:00:00,50.07,50.1,49.77,49.93,127000.0,42.7947,42.8204,42.5383,42.6751,127000.0
2015-03-27 10:30:00,49.92,49.97,49.85,49.96,53600.0,42.6665,42.7093,42.6067,42.7007,53600.0
2015-03-27 11:00:00,49.95,49.95,49.87,49.87,41200.0,42.6922,42.6922,42.6238,42.6238,41200.0
2015-03-27 11:30:00,49.88,49.92,49.84,49.89,70200.0,42.6323,42.6665,42.5982,42.6409,70200.0
2015-03-27 12:00:00,49.89,49.9,49.83,49.87,186600.0,42.6409,42.6494,42.5896,42.6238,186600.0
2015-03-27 12:30:00,49.85,49.97,49.84,49.97,196800.0,42.6067,42.7093,42.5982,42.7093,196800.0
2015-03-27 13:00:00,49.97,50.02,49.95,50.01,77400.0,42.7093,42.752,42.6922,42.7435,77400.0
2015-03-27 13:30:00,50.0,50.06,49.98,50.05,92600.0,42.7349,42.7862,42.7178,42.7776,92600.0
2015-03-27 14:00:00,50.04,50.07,50.01,50.02,70000.0,42.7691,42.7947,42.7435,42.752,70000.0
2015-03-27 14:30:00,50.02,50.08,50.01,50.06,93800.0,42.752,42.8033,42.7435,42.7862,93800.0
2015-03-27 15:00:00,50.06,50.07,50.04,50.05,263600.0,42.7862,42.7947,42.7691,42.7776,263600.0
2015-03-27 15:30:00,50.05,50.15,50.04,50.11,916000.0,42.7776,42.8631,42.7691,42.8289,916000.0
2015-03-30 09:30:00,50.6,50.65,50.35,50.61,267800.0,43.2477,43.2905,43.0341,43.2563,267800.0
2015-03-30 10:00:00,50.63,50.72,50.52,50.55,150800.0,43.2734,43.3503,43.1794,43.205,150800.0
2015-03-30 10:30:00,50.55,50.67,50.52,50.62,108200.0,43.205,43.3076,43.1794,43.2648,108200.0
2015-03-30 11:00:00,50.64,50.67,50.57,50.61,146400.0,43.2819,43.3076,43.2221,43.2563,146400.0
2015-03-30 11:30:00,50.6,50.68,50.59,50.68,112000.0,43.2477,43.3161,43.2392,43.3161,112000.0
2015-03-30 12:00:00,50.68,50.81,50.67,50.8,105200.0,43.3161,43.4272,43.3076,43.4187,105200.0
2015-03-30 12:30:00,50.8,50.82,50.76,50.81,47400.0,43.4187,43.4358,43.3845,43.4272,47400.0
2015-03-30 13:00:00,50.81,50.84,50.78,50.79,199600.0,43.4272,43.4529,43.4016,43.4101,199600.0
2015-03-30 13:30:00,50.79,50.81,50.75,50.77,94000.0,43.4101,43.4272,43.3759,43.393,94000.0
2015-03-30 14:00:00,50.77,50.82,50.77,50.79,94400.0,43.393,43.4358,43.393,43.4101,94400.0
2015-03-30 14:30:00,50.8,50.83,50.79,50.83,111800.0,43.4187,43.4443,43.4101,43.4443,111800.0
2015-03-30 15:00:00,50.82,50.82,50.74,50.76,146800.0,43.4358,43.4358,43.3674,43.3845,146800.0
2015-03-30 15:30:00,50.76,50.82,50.74,50.79,760200.0,43.3845,43.4358,43.3674,43.4101,760200.0
2015-03-31 09:30:00,50.52,50.81,50.51,50.81,198800.0,43.1794,43.4272,43.1708,43.4272,198800.0
2015-03-31 10:00:00,50.81,50.91,50.81,50.89,162400.0,43.4272,43.5127,43.4272,43.4956,162400.0
2015-03-31 10:30:00,50.89,51.25,50.76,50.83,90000.0,43.4956,43.8033,43.3845,43.4443,90000.0
2015-03-31 11:00:00,50.83,50.99,50.83,50.96,103400.0,43.4443,43.5811,43.4443,43.5554,103400.0
2015-03-31 11:30:00,50.96,50.96,50.82,50.82,164600.0,43.5554,43.5554,43.4358,43.4358,164600.0
2015-03-31 12:00:00,50.83,50.98,50.78,50.96,67400.0,43.4443,43.5725,43.4016,43.5554,67400.0
2015-03-31 12:30:00,50.95,51.01,50.94,51.0,53200.0,43.5469,43.5982,43.5383,43.5896,53200.0
2015-03-31 13:00:00,51.01,51.06,50.99,51.01,49600.0,43.5982,43.6409,43.5811,43.5982,49600.0
2015-03-31 13:30:00,51.01,51.07,50.96,50.97,35400.0,43.5982,43.6494,43.5554,43.564,35400.0
2015-03-31 14:00:00,50.97,51.0,50.95,50.96,34000.0,43.564,43.5896,43.5469,43.5554,34000.0
2015-03-31 14:30:00,50.95,50.97,50.93,50.95,51400.0,43.5469,43.564,43.5298,43.5469,51400.0
2015-03-31 15:00:00,50.92,50.92,50.65,50.67,147400.0,43.5212,43.5212,43.2905,43.3076,147400.0
2015-03-31 15:30:00,50.66,50.74,50.62,50.65,278000.0,43.299,43.3674,43.2648,43.2905,278000.0
2015-04-01 09:30:00,50.63,50.68,49.98,50.12,1176600.0,43.2734,43.3161,42.7178,42.8375,1176600.0
2015-04-01 10:00:00,50.1,50.41,50.1,50.34,360400.0,42.8204,43.0853,42.8204,43.0255,360400.0
2015-04-01 10:30:00,50.35,50.5,50.22,50.4,544600.0,43.0341,43.1623,42.9229,43.0768,544600.0
2015-04-01 11:00:00,50.4,50.43,50.32,50.34,166800.0,43.0768,43.1024,43.0084,43.0255,166800.0
2015-04-01 11:30:00,50.33,50.37,50.26,50.27,183400.0,43.017,43.0511,42.9571,42.9657,183400.0
2015-04-01 12:00:00,50.27,50.31,50.09,50.17,126600.0,42.9657,42.9999,42.8118,42.8802,126600.0
2015-04-01 12:30:00,50.16,50.21,50.08,50.19,161200.0,42.8717,42.9144,42.8033,42.8973,161200.0
2015-04-01 13:00:00,50.19,50.25,50.15,50.25,269400.0,42.8973,42.9486,42.8631,42.9486,269400.0
2015-04-01 13:30:00,50.26,50.34,50.24,50.24,526000.0,42.9571,43.0255,42.94,42.94,526000.0
2015-04-01 14:00:00,50.24,50.28,50.13,50.18,492200.0,42.94,42.9742,42.846,42.8888,492200.0
2015-04-01 14:30:00,50.17,50.17,50.08,50.16,395000.0,42.8802,42.8802,42.8033,42.8717,395000.0
2015-04-01 15:00:00,50.15,50.18,50.08,50.17,320200.0,42.8631,42.8888,42.8033,42.8802,320200.0
2015-04-01 15:30:00,50.17,50.24,50.13,50.23,1479000.0,42.8802,42.94,42.846,42.9315,1479000.0
2015-04-02 09:30:00,50.43,50.7,50.3,50.66,525800.0,43.1024,43.3332,42.9913,43.299,525800.0
2015-04-02 10:00:00,50.68,50.85,50.68,50.8,156200.0,43.3161,43.4614,43.3161,43.4187,156200.0
2015-04-02 10:30:00,50.81,50.85,50.71,50.72,388800.0,43.4272,43.4614,43.3417,43.3503,388800.0
2015-04-02 11:00:00,50.71,50.82,50.69,50.79,127400.0,43.3417,43.4358,43.3247,43.4101,127400.0
2015-04-02 11:30:00,50.79,50.81,50.66,50.69,291200.0,43.4101,43.4272,43.299,43.3247,291200.0
2015-04-02 12:00:00,50.68,50.7,50.56,50.67,200200.0,43.3161,43.3332,43.2135,43.3076,200200.0
2015-04-02 12:30:00,50.67,50.69,50.48,50.5,560800.0,43.3076,43.3247,43.1452,43.1623,560800.0
2015-04-02 13:00:00,50.51,50.67,50.5,50.59,206400.0,43.1708,43.3076,43.1623,43.2392,206400.0
2015-04-02 13:30:00,50.6,50.67,50.58,50.61,543800.0,43.2477,43.3076,43.2306,43.2563,543800.0
2015-04-02 14:00:00,50.61,50.63,50.58,50.6,513600.0,43.2563,43.2734,43.2306,43.2477,513600.0
2015-04-02 14:30:00,50.6,50.62,50.49,50.53,354000.0,43.2477,43.2648,43.1537,43.1879,354000.0
2015-04-02 15:00:00,50.53,50.6,50.51,50.56,110400.0,43.1879,43.2477,43.1708,43.2135,110400.0
2015-04-02 15:30:00,50.56,50.69,50.55,50.62,697600.0,43.2135,43.3247,43.205,43.2648,697600.0
2015-04-06 09:30:00,50.33,50.9,50.23,50.8,513400.0,43.017,43.5041,42.9315,43.4187,513400.0
2015-04-06 10:00:00,50.81,50.97,50.74,50.96,414200.0,43.4272,43.564,43.3674,43.5554,414200.0
2015-04-06 10:30:00,50.97,50.99,50.84,50.87,154800.0,43.564,43.5811,43.4529,43.4785,154800.0
2015-04-06 11:00:00,50.88,50.92,50.79,50.85,263800.0,43.487,43.5212,43.4101,43.4614,263800.0
2015-04-06 11:30:00,50.85,50.85,50.79,50.82,296400.0,43.4614,43.4614,43.4101,43.4358,296400.0
2015-04-06 12:00:00,50.83,50.91,50.81,50.85,206600.0,43.4443,43.5127,43.4272,43.4614,206600.0
2015-04-06 12:30:00,50.87,50.88,50.81,50.84,71400.0,43.4785,43.487,43.4272,43.4529,71400.0
2015-04-06 13:00:00,50.85,50.89,50.79,50.85,274600.0,43.4614,43.4956,43.4101,43.4614,274600.0
2015-04-06 13:30:00,50.85,50.87,50.76,50.8,275600.0,43.4614,43.4785,43.3845,43.4187,275600.0
2015-04-06 14:00:00,50.8,50.81,50.75,50.8,229800.0,43.4187,43.4272,43.3759,43.4187,229800.0
2015-04-06 14:30:00,50.81,50.85,50.8,50.8,90000.0,43.4272,43.4614,43.4187,43.4187,90000.0
2015-04-06 15:00:00,50.8,50.84,50.76,50.76,98400.0,43.4187,43.4529,43.3845,43.3845,98400.0
2015-04-06 15:30:00,50.76,50.82,50.74,50.76,357600.0,43.3845,43.4358,43.3674,43.3845,357600.0
2015-04-07 09:30:00,50.78,50.87,50.73,50.74,83600.0,43.4016,43.4785,43.3588,43.3674,83600.0
2015-04-07 10:00:00,50.75,50.76,50.62,50.72,174400.0,43.3759,43.3845,43.2648,43.3503,174400.0
2015-04-07 10:30:00,50.73,50.77,50.7,50.74,57000.0,43.3588,43.393,43.3332,43.3674,57000.0
2015-04-07 11:00:00,50.74,50.83,50.73,50.8,152800.0,43.3674,43.4443,43.3588,43.4187,152800.0
2015-04-07 11:30:00,50.82,50.85,50.81,50.82,130400.0,43.4358,43.4614,43.4272,43.4358,130400.0
2015-04-07 12:00:00,50.83,50.85,50.81,50.83,54400.0,43.4443,43.4614,43.4272,43.4443,54400.0
2015-04-07 12:30:00,50.83,50.84,50.77,50.77,115800.0,43.4443,43.4529,43.393,43.393,115800.0
2015-04-07 13:00:00,50.77,50.8,50.74,50.78,151600.0,43.393,43.4187,43.3674,43.4016,151600.0
2015-04-07 13:30:00,50.77,50.79,50.7,50.71,54000.0,43.393,43.4101,43.3332,43.3417,54000.0
2015-04-07 14:00:00,50.72,50.77,50.72,50.74,66000.0,43.3503,43.393,43.3503,43.3674,66000.0
2015-04-07 14:30:00,50.74,50.74,50.65,50.66,68600.0,43.3674,43.3674,43.2905,43.299,68600.0
2015-04-07 15:00:00,50.66,50.66,50.43,50.43,917400.0,43.299,43.299,43.1024,43.1024,917400.0
2015-04-07 15:30:00,50.43,50.49,50.31,50.32,821000.0,43.1024,43.1537,42.9999,43.0084,821000.0
2015-04-08 09:30:00,50.5,50.82,50.46,50.77,279400.0,43.1623,43.4358,43.1281,43.393,279400.0
2015-04-08 10:00:00,50.77,50.8,50.65,50.66,273400.0,43.393,43.4187,43.2905,43.299,273400.0
2015-04-08 10:30:00,50.66,50.67,50.49,50.63,147800.0,43.299,43.3076,43.1537,43.2734,147800.0
2015-04-08 11:00:00,50.61,50.73,50.59,50.71,137400.0,43.2563,43.3588,43.2392,43.3417,137400.0
2015-04-08 11:30:00,50.72,50.77,50.66,50.73,156600.0,43.3503,43.393,43.299,43.3588,156600.0
2015-04-08 12:00:00,50.74,50.76,50.7,50.72,63000.0,43.3674,43.3845,43.3332,43.3503,63000.0
2015-04-08 12:30:00,50.71,50.73,50.66,50.66,93000.0,43.3417,43.3588,43.299,43.299,93000.0
2015-04-08 13:00:00,50.67,50.69,50.61,50.66,43400.0,43.3076,43.3247,43.2563,43.299,43400.0
2015-04-08 13:30:00,50.66,50.69,50.61,50.63,122200.0,43.299,43.3247,43.2563,43.2734,122200.0
2015-04-08 14:00:00,50.66,50.8,50.51,50.7,125400.0,43.299,43.4187,43.1708,43.3332,125400.0
2015-04-08 14:30:00,50.7,50.76,50.63,50.69,38800.0,43.3332,43.3845,43.2734,43.3247,38800.0
2015-04-08 15:00:00,50.69,50.74,50.68,50.71,181800.0,43.3247,43.3674,43.3161,43.3417,181800.0
2015-04-08 15:30:00,50.72,50.77,50.68,50.76,514600.0,43.3503,43.393,43.3161,43.3845,514600.0
2015-04-09 09:30:00,50.6,50.97,50.57,50.66,383800.0,43.2477,43.564,43.2221,43.299,383800.0
2015-04-09 10:00:00,50.67,50.73,50.6,50.7,129200.0,43.3076,43.3588,43.2477,43.3332,129200.0
2015-04-09 10:30:00,50.69,50.69,50.38,50.46,190800.0,43.3247,43.3247,43.0597,43.1281,190800.0
2015-04-09 11:00:00,50.47,50.47,50.23,50.28,154000.0,43.1366,43.1366,42.9315,42.9742,154000.0
2015-04-09 11:30:00,50.28,50.42,50.28,50.35,290800.0,42.9742,43.0939,42.9742,43.0341,290800.0
2015-04-09 12:00:00,50.35,50.53,50.34,50.51,182200.0,43.0341,43.1879,43.0255,43.1708,182200.0
2015-04-09 12:30:00,50.5,50.53,50.45,50.51,164800.0,43.1623,43.1879,43.1195,43.1708,164800.0
2015-04-09 13:00:00,50.52,50.54,50.45,50.48,225800.0,43.1794,43.1964,43.1195,43.1452,225800.0
2015-04-09 13:30:00,50.47,50.47,50.4,50.45,191800.0,43.1366,43.1366,43.0768,43.1195,191800.0
2015-04-09 14:00:00,50.45,50.47,50.4,50.44,199800.0,43.1195,43.1366,43.0768,43.111,199800.0
2015-04-09 14:30:00,50.44,50.46,50.38,50.46,280400.0,43.111,43.1281,43.0597,43.1281,280400.0
2015-04-09 15:00:00,50.46,50.59,50.46,50.57,403200.0,43.1281,43.2392,43.1281,43.2221,403200.0
2015-04-09 15:30:00,50.57,50.6,50.52,50.59,696600.0,43.2221,43.2477,43.1794,43.2392,696600.0
2015-04-10 09:30:00,50.49,50.69,50.49,50.59,167600.0,43.1537,43.3247,43.1537,43.2392,167600.0
2015-04-10 10:00:00,50.6,50.63,50.55,50.62,205000.0,43.2477,43.2734,43.205,43.2648,205000.0
2015-04-10 10:30:00,50.63,50.65,50.54,50.62,522000.0,43.2734,43.2905,43.1964,43.2648,522000.0
2015-04-10 11:00:00,50.61,50.73,50.61,50.72,147600.0,43.2563,43.3588,43.2563,43.3503,147600.0
2015-04-10 11:30:00,50.72,50.73,50.6,50.64,364800.0,43.3503,43.3588,43.2477,43.2819,364800.0
2015-04-10 12:00:00,50.64,50.67,50.62,50.67,139600.0,43.2819,43.3076,43.2648,43.3076,139600.0
2015-04-10 12:30:00,50.66,50.69,50.64,50.64,80600.0,43.299,43.3247,43.2819,43.2819,80600.0
2015-04-10 13:00:00,50.65,50.67,50.62,50.63,145600.0,43.2905,43.3076,43.2648,43.2734,145600.0
2015-04-10 13:30:00,50.63,50.68,50.63,50.68,44600.0,43.2734,43.3161,43.2734,43.3161,44600.0
2015-04-10 14:00:00,50.67,50.72,50.65,50.72,107600.0,43.3076,43.3503,43.2905,43.3503,107600.0
2015-04-10 14:30:00,50.72,50.76,50.7,50.74,107800.0,43.3503,43.3845,43.3332,43.3674,107800.0
2015-04-10 15:00:00,50.74,50.74,50.68,50.7,56400.0,43.3674,43.3674,43.3161,43.3332,56400.0
2015-04-10 15:30:00,50.7,50.74,50.65,50.69,423400.0,43.3332,43.3674,43.2905,43.3247,423400.0
2015-04-13 09:30:00,50.48,50.92,50.48,50.81,851400.0,43.1452,43.5212,43.1452,43.4272,851400.0
2015-04-13 10:00:00,50.8,50.93,50.67,50.9,651000.0,43.4187,43.5298,43.3076,43.5041,651000.0
2015-04-13 10:30:00,50.91,51.03,50.91,51.02,347200.0,43.5127,43.6152,43.5127,43.6067,347200.0
2015-04-13 11:00:00,51.02,51.11,50.99,51.08,569200.0,43.6067,43.6836,43.5811,43.658,569200.0
2015-04-13 11:30:00,51.08,51.09,50.96,50.98,354400.0,43.658,43.6665,43.5554,43.5725,354400.0
2015-04-13 12:00:00,50.98,51.01,50.96,50.99,116800.0,43.5725,43.5982,43.5554,43.5811,116800.0
2015-04-13 12:30:00,50.99,51.02,50.91,50.93,307000.0,43.5811,43.6067,43.5127,43.5298,307000.0
2015-04-13 13:00:00,50.93,50.94,50.82,50.82,118400.0,43.5298,43.5383,43.4358,43.4358,118400.0
2015-04-13 13:30:00,50.82,50.89,50.81,50.89,92400.0,43.4358,43.4956,43.4272,43.4956,92400.0
2015-04-13 14:00:00,50.9,50.92,50.88,50.9,135800.0,43.5041,43.5212,43.487,43.5041,135800.0
2015-04-13 14:30:00,50.91,50.91,50.83,50.85,184200.0,43.5127,43.5127,43.4443,43.4614,184200.0
2015-04-13 15:00:00,50.85,50.87,50.78,50.79,108000.0,43.4614,43.4785,43.4016,43.4101,108000.0
2015-04-13 15:30:00,50.8,50.83,50.74,50.76,298400.0,43.4187,43.4443,43.3674,43.3845,298400.0
2015-04-14 09:30:00,50.48,50.77,50.24,50.26,698000.0,43.1452,43.393,42.94,42.9571,698000.0
2015-04-14 10:00:00,50.24,50.26,50.0,50.25,822600.0,42.94,42.9571,42.7349,42.9486,822600.0
2015-04-14 10:30:00,50.24,50.3,50.16,50.26,332000.0,42.94,42.9913,42.8717,42.9571,332000.0
2015-04-14 11:00:00,50.26,50.46,50.24,50.46,80400.0,42.9571,43.1281,42.94,43.1281,80400.0
2015-04-14 11:30:00,50.46,50.48,50.33,50.38,496400.0,43.1281,43.1452,43.017,43.0597,496400.0
2015-04-14 12:00:00,50.38,50.43,50.37,50.43,132400.0,43.0597,43.1024,43.0511,43.1024,132400.0
2015-04-14 12:30:00,50.43,50.54,50.41,50.41,262600.0,43.1024,43.1964,43.0853,43.0853,262600.0
2015-04-14 13:00:00,50.42,50.43,50.35,50.41,197000.0,43.0939,43.1024,43.0341,43.0853,197000.0
2015-04-14 13:30:00,50.41,50.42,50.33,50.33,164200.0,43.0853,43.0939,43.017,43.017,164200.0
2015-04-14 14:00:00,50.33,50.41,50.32,50.4,246600.0,43.017,43.0853,43.0084,43.0768,246600.0
2015-04-14 14:30:00,50.4,50.41,50.35,50.4,273800.0,43.0768,43.0853,43.0341,43.0768,273800.0
2015-04-14 15:00:00,50.38,50.43,50.3,50.3,389800.0,43.0597,43.1024,42.9913,42.9913,389800.0
2015-04-14 15:30:00,50.3,50.35,50.29,50.31,1342600.0,42.9913,43.0341,42.9828,42.9999,1342600.0
2015-04-15 09:30:00,50.96,50.96,50.35,50.59,153200.0,43.5554,43.5554,43.0341,43.2392,153200.0
2015-04-15 10:00:00,50.58,50.65,50.55,50.59,216600.0,43.2306,43.2905,43.205,43.2392,216600.0
2015-04-15 10:30:00,50.58,50.64,50.55,50.6,402600.0,43.2306,43.2819,43.205,43.2477,402600.0
2015-04-15 11:00:00,50.6,50.63,50.49,50.52,265400.0,43.2477,43.2734,43.1537,43.1794,265400.0
2015-04-15 11:30:00,50.51,50.53,50.37,50.49,424200.0,43.1708,43.1879,43.0511,43.1537,424200.0
2015-04-15 12:00:00,50.5,50.52,50.41,50.41,210600.0,43.1623,43.1794,43.0853,43.0853,210600.0
2015-04-15 12:30:00,50.4,50.48,50.4,50.47,221200.0,43.0768,43.1452,43.0768,43.1366,221200.0
2015-04-15 13:00:00,50.48,50.54,50.45,50.54,170400.0,43.1452,43.1964,43.1195,43.1964,170400.0
2015-04-15 13:30:00,50.53,50.54,50.48,50.49,172400.0,43.1879,43.1964,43.1452,43.1537,172400.0
2015-04-15 14:00:00,50.5,50.51,50.44,50.48,199000.0,43.1623,43.1708,43.111,43.1452,199000.0
2015-04-15 14:30:00,50.48,50.49,50.4,50.4,272800.0,43.1452,43.1537,43.0768,43.0768,272800.0
2015-04-15 15:00:00,50.4,50.44,50.33,50.35,354600.0,43.0768,43.111,43.017,43.0341,354600.0
2015-04-15 15:30:00,50.35,50.38,50.27,50.27,613400.0,43.0341,43.0597,42.9657,42.9657,613400.0
2015-04-16 09:30:00,50.08,50.35,50.06,50.27,403600.0,42.8033,43.0341,42.7862,42.9657,403600.0
2015-04-16 10:00:00,50.24,50.34,50.23,50.33,511000.0,42.94,43.0255,42.9315,43.017,511000.0
2015-04-16 10:30:00,50.32,50.44,50.27,50.4,300800.0,43.0084,43.111,42.9657,43.0768,300800.0
2015-04-16 11:00:00,50.4,50.48,50.39,50.41,258600.0,43.0768,43.1452,43.0682,43.0853,258600.0
2015-04-16 11:30:00,50.41,50.43,50.37,50.41,72800.0,43.0853,43.1024,43.0511,43.0853,72800.0
2015-04-16 12:00:00,50.41,50.43,50.35,50.38,211800.0,43.0853,43.1024,43.0341,43.0597,211800.0
2015-04-16 12:30:00,50.38,50.38,50.35,50.35,163000.0,43.0597,43.0597,43.0341,43.0341,163000.0
2015-04-16 13:00:00,50.35,50.38,50.32,50.33,194000.0,43.0341,43.0597,43.0084,43.017,194000.0
2015-04-16 13:30:00,50.33,50.44,50.33,50.41,71600.0,43.017,43.111,43.017,43.0853,71600.0
2015-04-16 14:00:00,50.41,50.44,50.39,50.42,118000.0,43.0853,43.111,43.0682,43.0939,118000.0
2015-04-16 14:30:00,50.42,50.45,50.41,50.41,181400.0,43.0939,43.1195,43.0853,43.0853,181400.0
2015-04-16 15:00:00,50.41,50.43,50.35,50.36,369200.0,43.0853,43.1024,43.0341,43.0426,369200.0
2015-04-16 15:30:00,50.37,50.38,50.27,50.34,809400.0,43.0511,43.0597,42.9657,43.0255,809400.0
2015-04-17 09:30:00,50.02,50.17,49.54,49.71,819400.0,42.752,42.8802,42.3417,42.487,819400.0
2015-04-17 10:00:00,49.71,49.73,49.5,49.51,1511000.0,42.487,42.5041,42.3076,42.3161,1511000.0
2015-04-17 10:30:00,49.51,49.56,49.44,49.46,1188000.0,42.3161,42.3588,42.2563,42.2734,1188000.0
2015-04-17 11:00:00,49.46,49.58,49.43,49.55,920000.0,42.2734,42.3759,42.2477,42.3503,920000.0
2015-04-17 11:30:00,49.55,49.55,49.41,49.44,325200.0,42.3503,42.3503,42.2306,42.2563,325200.0
2015-04-17 12:00:00,49.44,49.51,49.43,49.44,335400.0,42.2563,42.3161,42.2477,42.2563,335400.0
2015-04-17 12:30:00,49.44,49.49,49.42,49.48,402800.0,42.2563,42.299,42.2392,42.2905,402800.0
2015-04-17 13:00:00,49.46,49.51,49.46,49.49,218800.0,42.2734,42.3161,42.2734,42.299,218800.0
2015-04-17 13:30:00,49.49,49.51,49.42,49.46,526200.0,42.299,42.3161,42.2392,42.2734,526200.0
2015-04-17 14:00:00,49.46,49.48,49.29,49.37,812600.0,42.2734,42.2905,42.1281,42.1964,812600.0
2015-04-17 14:30:00,49.37,49.37,49.29,49.32,162800.0,42.1964,42.1964,42.1281,42.1537,162800.0
2015-04-17 15:00:00,49.32,49.38,49.31,49.35,284600.0,42.1537,42.205,42.1452,42.1794,284600.0
2015-04-17 15:30:00,49.35,49.45,49.35,49.4,977600.0,42.1794,42.2648,42.1794,42.2221,977600.0
2015-04-20 09:30:00,50.08,50.09,49.49,49.65,279000.0,42.8033,42.8118,42.299,42.4358,279000.0
2015-04-20 10:00:00,49.66,49.69,49.56,49.56,188400.0,42.4443,42.47,42.3588,42.3588,188400.0
2015-04-20 10:30:00,49.56,49.75,49.56,49.72,147400.0,42.3588,42.5212,42.3588,42.4956,147400.0
2015-04-20 11:00:00,49.72,49.87,49.72,49.77,304200.0,42.4956,42.6238,42.4956,42.5383,304200.0
2015-04-20 11:30:00,49.77,49.81,49.63,49.71,260200.0,42.5383,42.5725,42.4187,42.487,260200.0
2015-04-20 12:00:00,49.71,49.71,49.63,49.63,317800.0,42.487,42.487,42.4187,42.4187,317800.0
2015-04-20 12:30:00,49.63,49.67,49.61,49.66,163200.0,42.4187,42.4529,42.4016,42.4443,163200.0
2015-04-20 13:00:00,49.67,49.71,49.65,49.69,101000.0,42.4529,42.487,42.4358,42.47,101000.0
2015-04-20 13:30:00,49.7,49.82,49.68,49.81,229800.0,42.4785,42.5811,42.4614,42.5725,229800.0
2015-04-20 14:00:00,49.81,49.9,49.81,49.89,344800.0,42.5725,42.6494,42.5725,42.6409,344800.0
2015-04-20 14:30:00,49.89,49.92,49.85,49.88,106600.0,42.6409,42.6665,42.6067,42.6323,106600.0
2015-04-20 15:00:00,49.88,49.95,49.88,49.92,252600.0,42.6323,42.6922,42.6323,42.6665,252600.0
2015-04-20 15:30:00,49.92,49.94,49.85,49.88,512600.0,42.6665,42.6836,42.6067,42.6323,512600.0
2015-04-21 09:30:00,50.01,50.17,49.88,49.88,310800.0,42.7435,42.8802,42.6323,42.6323,310800.0
2015-04-21 10:00:00,49.88,49.96,49.8,49.9,168800.0,42.6323,42.7007,42.564,42.6494,168800.0
2015-04-21 10:30:00,49.9,49.96,49.85,49.93,77400.0,42.6494,42.7007,42.6067,42.6751,77400.0
2015-04-21 11:00:00,49.93,49.99,49.92,49.92,113800.0,42.6751,42.7264,42.6665,42.6665,113800.0
2015-04-21 11:30:00,49.91,49.97,49.87,49.89,87600.0,42.658,42.7093,42.6238,42.6409,87600.0
2015-04-21 12:00:00,49.9,49.96,49.89,49.96,162400.0,42.6494,42.7007,42.6409,42.7007,162400.0
2015-04-21 12:30:00,49.95,49.96,49.92,49.94,52800.0,42.6922,42.7007,42.6665,42.6836,52800.0
2015-04-21 13:00:00,49.94,50.01,49.94,49.99,51400.0,42.6836,42.7435,42.6836,42.7264,51400.0
2015-04-21 13:30:00,49.99,49.99,49.92,49.95,133200.0,42.7264,42.7264,42.6665,42.6922,133200.0
2015-04-21 14:00:00,49.95,49.99,49.91,49.99,253600.0,42.6922,42.7264,42.658,42.7264,253600.0
2015-04-21 14:30:00,49.99,49.99,49.96,49.98,196800.0,42.7264,42.7264,42.7007,42.7178,196800.0
2015-04-21 15:00:00,49.98,50.02,49.96,49.96,252200.0,42.7178,42.752,42.7007,42.7007,252200.0
2015-04-21 15:30:00,49.96,49.99,49.94,49.96,371600.0,42.7007,42.7264,42.6836,42.7007,371600.0
2015-04-22 09:30:00,50.05,50.11,49.74,49.78,257000.0,42.7776,42.8289,42.5127,42.5469,257000.0
2015-04-22 10:00:00,49.83,49.84,49.65,49.71,271200.0,42.5896,42.5982,42.4358,42.487,271200.0
2015-04-22 10:30:00,49.7,49.8,49.63,49.8,235200.0,42.4785,42.564,42.4187,42.564,235200.0
2015-04-22 11:00:00,49.81,49.85,49.77,49.77,181800.0,42.5725,42.6067,42.5383,42.5383,181800.0
2015-04-22 11:30:00,49.78,49.84,49.77,49.84,105600.0,42.5469,42.5982,42.5383,42.5982,105600.0
2015-04-22 12:00:00,49.85,49.98,49.78,49.98,105400.0,42.6067,42.7178,42.5469,42.7178,105400.0
2015-04-22 12:30:00,49.98,50.01,49.94,49.97,79800.0,42.7178,42.7435,42.6836,42.7093,79800.0
2015-04-22 13:00:00,49.97,50.0,49.95,49.95,52200.0,42.7093,42.7349,42.6922,42.6922,52200.0
2015-04-22 13:30:00,49.95,50.01,49.94,49.99,206800.0,42.6922,42.7435,42.6836,42.7264,206800.0
2015-04-22 14:00:00,49.99,50.09,49.99,50.07,287200.0,42.7264,42.8118,42.7264,42.7947,287200.0
2015-04-22 14:30:00,50.06,50.1,50.05,50.09,292000.0,42.7862,42.8204,42.7776,42.8118,292000.0
2015-04-22 15:00:00,50.1,50.15,50.08,50.14,350200.0,42.8204,42.8631,42.8033,42.8546,350200.0
2015-04-22 15:30:00,50.14,50.15,50.09,50.1,442200.0,42.8546,42.8631,42.8118,42.8204,442200.0
2015-04-23 09:30:00,50.07,50.54,50.01,50.47,509400.0,42.7947,43.1964,42.7435,43.1366,509400.0
2015-04-23 10:00:00,50.38,50.44,50.21,50.27,259000.0,43.0597,43.111,42.9144,42.9657,259000.0
2015-04-23 10:30:00,50.26,50.32,50.24,50.29,97600.0,42.9571,43.0084,42.94,42.9828,97600.0
2015-04-23 11:00:00,50.29,50.38,50.29,50.32,48400.0,42.9828,43.0597,42.9828,43.0084,48400.0
2015-04-23 11:30:00,50.32,50.47,50.32,50.43,28000.0,43.0084,43.1366,43.0084,43.1024,28000.0
2015-04-23 12:00:00,50.43,50.48,50.38,50.47,92600.0,43.1024,43.1452,43.0597,43.1366,92600.0
2015-04-23 12:30:00,50.46,50.52,50.43,50.51,172800.0,43.1281,43.1794,43.1024,43.1708,172800.0
2015-04-23 13:00:00,50.51,50.52,50.45,50.49,119600.0,43.1708,43.1794,43.1195,43.1537,119600.0
2015-04-23 13:30:00,50.48,50.49,50.45,50.47,54400.0,43.1452,43.1537,43.1195,43.1366,54400.0
2015-04-23 14:00:00,50.47,50.52,50.47,50.49,92000.0,43.1366,43.1794,43.1366,43.1537,92000.0
2015-04-23 14:30:00,50.49,50.51,50.42,50.5,195200.0,43.1537,43.1708,43.0939,43.1623,195200.0
2015-04-23 15:00:00,50.5,50.56,50.49,50.52,110000.0,43.1623,43.2135,43.1537,43.1794,110000.0
2015-04-23 15:30:00,50.52,50.54,50.41,50.42,379600.0,43.1794,43.1964,43.0853,43.0939,379600.0
2015-04-24 09:30:00,50.38,50.63,50.38,50.6,315600.0,43.0597,43.2734,43.0597,43.2477,315600.0
2015-04-24 10:00:00,50.59,50.61,50.44,50.52,275800.0,43.2392,43.2563,43.111,43.1794,275800.0
2015-04-24 10:30:00,50.53,50.55,50.46,50.51,186800.0,43.1879,43.205,43.1281,43.1708,186800.0
2015-04-24 11:00:00,50.5,50.55,50.49,50.51,49000.0,43.1623,43.205,43.1537,43.1708,49000.0
2015-04-24 11:30:00,50.51,50.59,50.5,50.55,197000.0,43.1708,43.2392,43.1623,43.205,197000.0
2015-04-24 12:00:00,50.54,50.56,50.52,50.53,43200.0,43.1964,43.2135,43.1794,43.1879,43200.0
2015-04-24 12:30:00,50.52,50.57,50.49,50.49,202000.0,43.1794,43.2221,43.1537,43.1537,202000.0
2015-04-24 13:00:00,50.49,50.52,50.46,50.52,77400.0,43.1537,43.1794,43.1281,43.1794,77400.0
2015-04-24 13:30:00,50.51,50.52,50.48,50.49,51400.0,43.1708,43.1794,43.1452,43.1537,51400.0
2015-04-24 14:00:00,50.49,50.54,50.48,50.54,124600.0,43.1537,43.1964,43.1452,43.1964,124600.0
2015-04-24 14:30:00,50.53,50.55,50.45,50.46,219600.0,43.1879,43.205,43.1195,43.1281,219600.0
2015-04-24 15:00:00,50.45,50.49,50.45,50.46,110400.0,43.1195,43.1537,43.1195,43.1281,110400.0
2015-04-24 15:30:00,50.45,50.51,50.45,50.5,223200.0,43.1195,43.1708,43.1195,43.1623,223200.0
2015-04-27 09:30:00,50.58,50.63,50.39,50.63,203000.0,43.2306,43.2734,43.0682,43.2734,203000.0
2015-04-27 10:00:00,50.64,50.68,50.6,50.65,185200.0,43.2819,43.3161,43.2477,43.2905,185200.0
2015-04-27 10:30:00,50.65,50.66,50.47,50.49,110800.0,43.2905,43.299,43.1366,43.1537,110800.0
2015-04-27 11:00:00,50.48,50.52,50.42,50.51,155800.0,43.1452,43.1794,43.0939,43.1708,155800.0
2015-04-27 11:30:00,50.51,50.52,50.36,50.37,157600.0,43.1708,43.1794,43.0426,43.0511,157600.0
2015-04-27 12:00:00,50.37,50.4,50.13,50.16,258800.0,43.0511,43.0768,42.846,42.8717,258800.0
2015-04-27 12:30:00,50.16,50.19,50.02,50.04,366000.0,42.8717,42.8973,42.752,42.7691,366000.0
2015-04-27 13:00:00,50.04,50.12,50.01,50.09,108000.0,42.7691,42.8375,42.7435,42.8118,108000.0
2015-04-27 13:30:00,50.08,50.14,50.06,50.12,259400.0,42.8033,42.8546,42.7862,42.8375,259400.0
2015-04-27 14:00:00,50.12,50.14,50.02,50.07,446200.0,42.8375,42.8546,42.752,42.7947,446200.0
2015-04-27 14:30:00,50.07,50.09,50.02,50.08,114600.0,42.7947,42.8118,42.752,42.8033,114600.0
2015-04-27 15:00:00,50.08,50.11,49.97,49.97,222400.0,42.8033,42.8289,42.7093,42.7093,222400.0
2015-04-27 15:30:00,49.97,49.98,49.88,49.97,478200.0,42.7093,42.7178,42.6323,42.7093,478200.0
2015-04-28 09:30:00,49.89,50.01,49.75,49.88,293000.0,42.6409,42.7435,42.5212,42.6323,293000.0
2015-04-28 10:00:00,49.85,49.85,49.45,49.63,722400.0,42.6067,42.6067,42.2648,42.4187,722400.0
2015-04-28 10:30:00,49.63,49.95,49.63,49.85,410400.0,42.4187,42.6922,42.4187,42.6067,410400.0
2015-04-28 11:00:00,49.85,50.1,49.84,49.9,326800.0,42.6067,42.8204,42.5982,42.6494,326800.0
2015-04-28 11:30:00,49.9,49.96,49.84,49.91,214800.0,42.6494,42.7007,42.5982,42.658,214800.0
2015-04-28 12:00:00,49.9,49.94,49.84,49.92,83400.0,42.6494,42.6836,42.5982,42.6665,83400.0
2015-04-28 12:30:00,49.9,49.95,49.85,49.89,81600.0,42.6494,42.6922,42.6067,42.6409,81600.0
2015-04-28 13:00:00,49.88,49.95,49.87,49.91,85600.0,42.6323,42.6922,42.6238,42.658,85600.0
2015-04-28 13:30:00,49.9,49.91,49.84,49.85,125600.0,42.6494,42.658,42.5982,42.6067,125600.0
2015-04-28 14:00:00,49.85,49.85,49.72,49.72,197800.0,42.6067,42.6067,42.4956,42.4956,197800.0
2015-04-28 14:30:00,49.7,49.84,49.68,49.83,257000.0,42.4785,42.5982,42.4614,42.5896,257000.0
2015-04-28 15:00:00,49.82,49.85,49.76,49.77,187000.0,42.5811,42.6067,42.5298,42.5383,187000.0
2015-04-28 15:30:00,49.77,49.8,49.71,49.78,484200.0,42.5383,42.564,42.487,42.5469,484200.0
2015-04-29 09:30:00,49.54,49.6,49.24,49.38,786600.0,42.3417,42.393,42.0853,42.205,786600.0
2015-04-29 10:00:00,49.38,49.45,49.23,49.28,865400.0,42.205,42.2648,42.0768,42.1195,865400.0
2015-04-29 10:30:00,49.27,49.42,49.27,49.4,308800.0,42.111,42.2392,42.111,42.2221,308800.0
2015-04-29 11:00:00,49.39,49.46,49.14,49.15,1186800.0,42.2135,42.2734,41.9999,42.0084,1186800.0
2015-04-29 11:30:00,49.16,49.16,49.02,49.1,935000.0,42.017,42.017,41.8973,41.9657,935000.0
2015-04-29 12:00:00,49.1,49.11,48.74,48.8,2240000.0,41.9657,41.9742,41.658,41.7093,2240000.0
2015-04-29 12:30:00,48.78,48.85,48.77,48.79,903600.0,41.6922,41.752,41.6836,41.7007,903600.0
2015-04-29 13:00:00,48.8,48.87,48.72,48.72,1082800.0,41.7093,41.7691,41.6409,41.6409,1082800.0
2015-04-29 13:30:00,48.72,48.86,48.71,48.83,1582000.0,41.6409,41.7606,41.6323,41.7349,1582000.0
2015-04-29 14:00:00,48.85,48.98,48.74,48.98,783400.0,41.752,41.8631,41.658,41.8631,783400.0
2015-04-29 14:30:00,48.98,49.06,48.93,48.95,791800.0,41.8631,41.9315,41.8204,41.8375,791800.0
2015-04-29 15:00:00,48.96,48.99,48.79,48.84,1122800.0,41.846,41.8717,41.7007,41.7435,1122800.0
2015-04-29 15:30:00,48.84,48.93,48.8,48.82,1658800.0,41.7435,41.8204,41.7093,41.7264,1658800.0
2015-04-30 09:30:00,48.63,48.94,48.56,48.69,633200.0,41.564,41.8289,41.5041,41.6153,633200.0
2015-04-30 10:00:00,48.65,48.67,48.52,48.6,664200.0,41.5811,41.5982,41.47,41.5383,664200.0
2015-04-30 10:30:00,48.6,48.73,48.57,48.7,314200.0,41.5383,41.6494,41.5127,41.6238,314200.0
2015-04-30 11:00:00,48.71,48.92,48.71,48.79,698000.0,41.6323,41.8118,41.6323,41.7007,698000.0
2015-04-30 11:30:00,48.81,48.85,48.63,48.64,269800.0,41.7178,41.752,41.564,41.5725,269800.0
2015-04-30 12:00:00,48.6,48.69,48.55,48.63,299400.0,41.5383,41.6153,41.4956,41.564,299400.0
2015-04-30 12:30:00,48.63,48.69,48.6,48.68,78200.0,41.564,41.6153,41.5383,41.6067,78200.0
2015-04-30 13:00:00,48.67,48.74,48.66,48.71,168400.0,41.5982,41.658,41.5896,41.6323,168400.0
2015-04-30 13:30:00,48.71,48.76,48.66,48.69,112800.0,41.6323,41.6751,41.5896,41.6153,112800.0
2015-04-30 14:00:00,48.7,48.72,48.56,48.56,343200.0,41.6238,41.6409,41.5041,41.5041,343200.0
2015-04-30 14:30:00,48.56,48.58,48.32,48.32,848200.0,41.5041,41.5212,41.299,41.299,848200.0
2015-04-30 15:00:00,48.32,48.37,48.19,48.28,894800.0,41.299,41.3418,41.1879,41.2648,894800.0
2015-04-30 15:30:00,48.28,48.48,48.26,48.4,798600.0,41.2648,41.4358,41.2477,41.3674,798600.0
2015-05-01 09:30:00,48.48,48.88,48.41,48.7,378400.0,41.4358,41.7776,41.3759,41.6238,378400.0
2015-05-01 10:00:00,48.69,49.07,48.68,48.91,515600.0,41.6153,41.94,41.6067,41.8033,515600.0
2015-05-01 10:30:00,48.88,48.94,48.72,48.79,209000.0,41.7776,41.8289,41.6409,41.7007,209000.0
2015-05-01 11:00:00,48.77,48.94,48.76,48.89,154800.0,41.6836,41.8289,41.6751,41.7862,154800.0
2015-05-01 11:30:00,48.91,48.95,48.72,48.84,448400.0,41.8033,41.8375,41.6409,41.7435,448400.0
2015-05-01 12:00:00,48.84,48.85,48.74,48.85,155800.0,41.7435,41.752,41.658,41.752,155800.0
2015-05-01 12:30:00,48.86,48.92,48.85,48.92,217800.0,41.7606,41.8118,41.752,41.8118,217800.0
2015-05-01 13:00:00,48.92,48.95,48.87,48.93,98800.0,41.8118,41.8375,41.7691,41.8204,98800.0
2015-05-01 13:30:00,48.94,49.07,48.9,49.03,70200.0,41.8289,41.94,41.7947,41.9059,70200.0
2015-05-01 14:00:00,49.04,49.11,49.01,49.11,99800.0,41.9144,41.9742,41.8888,41.9742,99800.0
2015-05-01 14:30:00,49.1,49.11,49.02,49.07,189600.0,41.9657,41.9742,41.8973,41.94,189600.0
2015-05-01 15:00:00,49.07,49.12,49.02,49.04,137400.0,41.94,41.9828,41.8973,41.9144,137400.0
2015-05-01 15:30:00,49.05,49.13,49.02,49.1,555200.0,41.9229,41.9913,41.8973,41.9657,555200.0
2015-05-04 09:30:00,49.09,49.51,49.09,49.38,473800.0,41.9571,42.3161,41.9571,42.205,473800.0
2015-05-04 10:00:00,49.38,49.5,49.34,49.46,538800.0,42.205,42.3076,42.1708,42.2734,538800.0
2015-05-04 10:30:00,49.45,49.45,49.27,49.32,184200.0,42.2648,42.2648,42.111,42.1537,184200.0
2015-05-04 11:00:00,49.32,49.39,49.25,49.27,133400.0,42.1537,42.2135,42.0939,42.111,133400.0
2015-05-04 11:30:00,49.27,49.28,49.2,49.26,207400.0,42.111,42.1195,42.0512,42.1024,207400.0
2015-05-04 12:00:00,49.26,49.26,49.15,49.24,122000.0,42.1024,42.1024,42.0084,42.0853,122000.0
2015-05-04 12:30:00,49.24,49.27,49.17,49.24,39200.0,42.0853,42.111,42.0255,42.0853,39200.0
2015-05-04 13:00:00,49.23,49.27,49.13,49.19,63400.0,42.0768,42.111,41.9913,42.0426,63400.0
2015-05-04 13:30:00,49.2,49.27,49.17,49.27,40400.0,42.0512,42.111,42.0255,42.111,40400.0
2015-05-04 14:00:00,49.27,49.31,49.24,49.31,57600.0,42.111,42.1452,42.0853,42.1452,57600.0
2015-05-04 14:30:00,49.32,49.34,49.25,49.26,119200.0,42.1537,42.1708,42.0939,42.1024,119200.0
2015-05-04 15:00:00,49.26,49.3,49.24,49.29,157000.0,42.1024,42.1366,42.0853,42.1281,157000.0
2015-05-04 15:30:00,49.28,49.31,49.23,49.23,310600.0,42.1195,42.1452,42.0768,42.0768,310600.0
2015-05-05 09:30:00,49.03,49.37,48.95,49.02,379400.0,41.9059,42.1964,41.8375,41.8973,379400.0
2015-05-05 10:00:00,48.98,48.99,48.85,48.95,176200.0,41.8631,41.8717,41.752,41.8375,176200.0
2015-05-05 10:30:00,48.94,48.98,48.79,48.82,661800.0,41.8289,41.8631,41.7007,41.7264,661800.0
2015-05-05 11:00:00,48.81,48.86,48.75,48.76,353600.0,41.7178,41.7606,41.6665,41.6751,353600.0
2015-05-05 11:30:00,48.75,48.78,48.68,48.77,312600.0,41.6665,41.6922,41.6067,41.6836,312600.0
2015-05-05 12:00:00,48.77,48.8,48.71,48.79,147200.0,41.6836,41.7093,41.6323,41.7007,147200.0
2015-05-05 12:30:00,48.74,48.77,48.66,48.69,569600.0,41.658,41.6836,41.5896,41.6153,569600.0
2015-05-05 13:00:00,48.68,48.74,48.62,48.69,784400.0,41.6067,41.658,41.5554,41.6153,784400.0
2015-05-05 13:30:00,48.7,48.74,48.67,48.72,209200.0,41.6238,41.658,41.5982,41.6409,209200.0
2015-05-05 14:00:00,48.72,48.76,48.66,48.66,160600.0,41.6409,41.6751,41.5896,41.5896,160600.0
2015-05-05 14:30:00,48.67,48.71,48.59,48.63,467200.0,41.5982,41.6323,41.5298,41.564,467200.0
2015-05-05 15:00:00,48.63,48.79,48.6,48.77,174600.0,41.564,41.7007,41.5383,41.6836,174600.0
2015-05-05 15:30:00,48.77,48.77,48.66,48.69,652400.0,41.6836,41.6836,41.5896,41.6153,652400.0
2015-05-06 09:30:00,48.85,48.95,48.13,48.37,1400400.0,41.752,41.8375,41.1366,41.3418,1400400.0
2015-05-06 10:00:00,48.37,48.38,48.12,48.33,1335000.0,41.3418,41.3503,41.1281,41.3076,1335000.0
2015-05-06 10:30:00,48.34,48.62,48.27,48.6,501000.0,41.3161,41.5554,41.2563,41.5383,501000.0
2015-05-06 11:00:00,48.6,48.68,48.42,48.49,333400.0,41.5383,41.6067,41.3845,41.4443,333400.0
2015-05-06 11:30:00,48.5,48.61,48.45,48.61,77400.0,41.4529,41.5469,41.4101,41.5469,77400.0
2015-05-06 12:00:00,48.62,48.65,48.53,48.61,123200.0,41.5554,41.5811,41.4785,41.5469,123200.0
2015-05-06 12:30:00,48.6,48.66,48.58,48.6,147000.0,41.5383,41.5896,41.5212,41.5383,147000.0
2015-05-06 13:00:00,48.6,48.6,48.51,48.55,204400.0,41.5383,41.5383,41.4614,41.4956,204400.0
2015-05-06 13:30:00,48.55,48.57,48.45,48.52,289400.0,41.4956,41.5127,41.4101,41.47,289400.0
2015-05-06 14:00:00,48.52,48.6,48.46,48.49,264600.0,41.47,41.5383,41.4187,41.4443,264600.0
2015-05-06 14:30:00,48.49,48.54,48.44,48.54,304800.0,41.4443,41.4871,41.4016,41.4871,304800.0
2015-05-06 15:00:00,48.51,48.57,48.45,48.52,218200.0,41.4614,41.5127,41.4101,41.47,218200.0
2015-05-06 15:30:00,48.52,48.63,48.49,48.63,618400.0,41.47,41.564,41.4443,41.564,618400.0
2015-05-07 09:30:00,48.72,49.07,48.6,48.65,570000.0,41.6409,41.94,41.5383,41.5811,570000.0
2015-05-07 10:00:00,48.61,48.86,48.56,48.72,861600.0,41.5469,41.7606,41.5041,41.6409,861600.0
2015-05-07 10:30:00,48.7,48.92,48.67,48.88,138800.0,41.6238,41.8118,41.5982,41.7776,138800.0
2015-05-07 11:00:00,48.87,49.1,48.84,49.09,476000.0,41.7691,41.9657,41.7435,41.9571,476000.0
2015-05-07 11:30:00,49.09,49.19,49.05,49.05,411200.0,41.9571,42.0426,41.9229,41.9229,411200.0
2015-05-07 12:00:00,49.05,49.23,49.04,49.18,374800.0,41.9229,42.0768,41.9144,42.0341,374800.0
2015-05-07 12:30:00,49.19,49.27,49.18,49.22,431000.0,42.0426,42.111,42.0341,42.0682,431000.0
2015-05-07 13:00:00,49.23,49.24,49.11,49.13,61200.0,42.0768,42.0853,41.9742,41.9913,61200.0
2015-05-07 13:30:00,49.13,49.21,49.13,49.16,68600.0,41.9913,42.0597,41.9913,42.017,68600.0
2015-05-07 14:00:00,49.17,49.21,49.16,49.18,183600.0,42.0255,42.0597,42.017,42.0341,183600.0
2015-05-07 14:30:00,49.21,49.22,49.11,49.2,354600.0,42.0597,42.0682,41.9742,42.0512,354600.0
2015-05-07 15:00:00,49.19,49.21,49.09,49.1,137600.0,42.0426,42.0597,41.9571,41.9657,137600.0
2015-05-07 15:30:00,49.1,49.18,49.07,49.16,848400.0,41.9657,42.0341,41.94,42.017,848400.0
2015-05-08 09:30:00,49.58,49.94,49.46,49.87,1034800.0,42.3759,42.6836,42.2734,42.6238,1034800.0
2015-05-08 10:00:00,49.87,49.91,49.63,49.71,646200.0,42.6238,42.658,42.4187,42.487,646200.0
2015-05-08 10:30:00,49.7,49.84,49.6,49.84,586400.0,42.4785,42.5982,42.393,42.5982,586400.0
2015-05-08 11:00:00,49.83,49.85,49.74,49.76,349800.0,42.5896,42.6067,42.5127,42.5298,349800.0
2015-05-08 11:30:00,49.76,49.83,49.74,49.8,573400.0,42.5298,42.5896,42.5127,42.564,573400.0
2015-05-08 12:00:00,49.8,49.85,49.75,49.75,480400.0,42.564,42.6067,42.5212,42.5212,480400.0
2015-05-08 12:30:00,49.75,49.8,49.68,49.7,126600.0,42.5212,42.564,42.4614,42.4785,126600.0
2015-05-08 13:00:00,49.7,49.76,49.69,49.74,317000.0,42.4785,42.5298,42.47,42.5127,317000.0
2015-05-08 13:30:00,49.74,49.74,49.56,49.56,204000.0,42.5127,42.5127,42.3588,42.3588,204000.0
2015-05-08 14:00:00,49.57,49.63,49.55,49.57,106800.0,42.3674,42.4187,42.3503,42.3674,106800.0
2015-05-08 14:30:00,49.58,49.61,49.56,49.58,145400.0,42.3759,42.4016,42.3588,42.3759,145400.0
2015-05-08 15:00:00,49.58,49.63,49.56,49.58,223200.0,42.3759,42.4187,42.3588,42.3759,223200.0
2015-05-08 15:30:00,49.58,49.6,49.54,49.58,619200.0,42.3759,42.393,42.3417,42.3759,619200.0
2015-05-11 09:30:00,49.59,49.86,49.52,49.72,151400.0,42.3845,42.6153,42.3247,42.4956,151400.0
2015-05-11 10:00:00,49.74,49.81,49.68,49.68,160800.0,42.5127,42.5725,42.4614,42.4614,160800.0
2015-05-11 10:30:00,49.69,49.76,49.57,49.76,270400.0,42.47,42.5298,42.3674,42.5298,270400.0
2015-05-11 11:00:00,49.75,49.78,49.69,49.77,38400.0,42.5212,42.5469,42.47,42.5383,38400.0
2015-05-11 11:30:00,49.77,49.84,49.73,49.82,93200.0,42.5383,42.5982,42.5041,42.5811,93200.0
2015-05-11 12:00:00,49.82,49.82,49.69,49.73,53800.0,42.5811,42.5811,42.47,42.5041,53800.0
2015-05-11 12:30:00,49.73,49.76,49.69,49.72,36200.0,42.5041,42.5298,42.47,42.4956,36200.0
2015-05-11 13:00:00,49.71,49.8,49.7,49.78,98800.0,42.487,42.564,42.4785,42.5469,98800.0
2015-05-11 13:30:00,49.78,49.8,49.76,49.77,149000.0,42.5469,42.564,42.5298,42.5383,149000.0
2015-05-11 14:00:00,49.77,49.81,49.71,49.74,119800.0,42.5383,42.5725,42.487,42.5127,119800.0
2015-05-11 14:30:00,49.74,49.77,49.66,49.66,130400.0,42.5127,42.5383,42.4443,42.4443,130400.0
2015-05-11 15:00:00,49.65,49.74,49.6,49.69,288000.0,42.4358,42.5127,42.393,42.47,288000.0
2015-05-11 15:30:00,49.7,49.7,49.59,49.6,414000.0,42.4785,42.4785,42.3845,42.393,414000.0
2015-05-12 09:30:00,49.13,49.29,48.88,49.09,599600.0,41.9913,42.1281,41.7776,41.9571,599600.0
2015-05-12 10:00:00,49.1,49.18,49.05,49.08,171000.0,41.9657,42.0341,41.9229,41.9486,171000.0
2015-05-12 10:30:00,49.08,49.37,49.08,49.24,168000.0,41.9486,42.1964,41.9486,42.0853,168000.0
2015-05-12 11:00:00,49.24,49.37,49.2,49.24,230000.0,42.0853,42.1964,42.0512,42.0853,230000.0
2015-05-12 11:30:00,49.26,49.33,49.22,49.29,109800.0,42.1024,42.1623,42.0682,42.1281,109800.0
2015-05-12 12:00:00,49.3,49.34,49.24,49.28,63000.0,42.1366,42.1708,42.0853,42.1195,63000.0
2015-05-12 12:30:00,49.27,49.38,49.27,49.34,62000.0,42.111,42.205,42.111,42.1708,62000.0
2015-05-12 13:00:00,49.34,49.51,49.31,49.46,58000.0,42.1708,42.3161,42.1452,42.2734,58000.0
2015-05-12 13:30:00,49.47,49.49,49.37,49.43,154200.0,42.2819,42.299,42.1964,42.2477,154200.0
2015-05-12 14:00:00,49.43,49.48,49.41,49.45,134600.0,42.2477,42.2905,42.2306,42.2648,134600.0
2015-05-12 14:30:00,49.46,49.51,49.34,49.36,120000.0,42.2734,42.3161,42.1708,42.1879,120000.0
2015-05-12 15:00:00,49.37,49.37,49.32,49.32,269600.0,42.1964,42.1964,42.1537,42.1537,269600.0
2015-05-12 15:30:00,49.33,49.35,49.29,49.3,939800.0,42.1623,42.1794,42.1281,42.1366,939800.0
2015-05-13 09:30:00,48.94,49.51,48.94,49.27,794400.0,41.8289,42.3161,41.8289,42.111,794400.0
2015-05-13 10:00:00,49.26,49.38,49.22,49.3,306600.0,42.1024,42.205,42.0682,42.1366,306600.0
2015-05-13 10:30:00,49.3,49.31,49.1,49.14,500200.0,42.1366,42.1452,41.9657,41.9999,500200.0
2015-05-13 11:00:00,49.12,49.13,48.98,49.02,797200.0,41.9828,41.9913,41.8631,41.8973,797200.0
2015-05-13 11:30:00,49.02,49.18,49.01,49.16,206800.0,41.8973,42.0341,41.8888,42.017,206800.0
2015-05-13 12:00:00,49.17,49.21,49.07,49.1,240000.0,42.0255,42.0597,41.94,41.9657,240000.0
2015-05-13 12:30:00,49.1,49.2,49.08,49.17,124800.0,41.9657,42.0512,41.9486,42.0255,124800.0
2015-05-13 13:00:00,49.17,49.24,49.17,49.22,234600.0,42.0255,42.0853,42.0255,42.0682,234600.0
2015-05-13 13:30:00,49.23,49.24,49.2,49.22,201800.0,42.0768,42.0853,42.0512,42.0682,201800.0
2015-05-13 14:00:00,49.22,49.22,49.15,49.17,181800.0,42.0682,42.0682,42.0084,42.0255,181800.0
2015-05-13 14:30:00,49.17,49.22,49.15,49.18,212200.0,42.0255,42.0682,42.0084,42.0341,212200.0
2015-05-13 15:00:00,49.19,49.23,49.13,49.13,456200.0,42.0426,42.0768,41.9913,41.9913,456200.0
2015-05-13 15:30:00,49.13,49.18,49.11,49.15,1144000.0,41.9913,42.0341,41.9742,42.0084,1144000.0
2015-05-14 09:30:00,49.17,49.48,48.56,48.58,1351200.0,42.0255,42.2905,41.5041,41.5212,1351200.0
2015-05-14 10:00:00,48.6,48.78,48.54,48.67,858600.0,41.5383,41.6922,41.4871,41.5982,858600.0
2015-05-14 10:30:00,48.67,48.74,48.63,48.7,796000.0,41.5982,41.658,41.564,41.6238,796000.0
2015-05-14 11:00:00,48.71,48.88,48.7,48.88,598800.0,41.6323,41.7776,41.6238,41.7776,598800.0
2015-05-14 11:30:00,48.85,48.91,48.82,48.91,435600.0,41.752,41.8033,41.7264,41.8033,435600.0
2015-05-14 12:00:00,48.9,49.01,48.88,48.96,283800.0,41.7947,41.8888,41.7776,41.846,283800.0
2015-05-14 12:30:00,48.98,49.02,48.95,48.96,239200.0,41.8631,41.8973,41.8375,41.846,239200.0
2015-05-14 13:00:00,48.96,49.01,48.95,49.0,288800.0,41.846,41.8888,41.8375,41.8802,288800.0
2015-05-14 13:30:00,49.01,49.02,48.93,48.94,125600.0,41.8888,41.8973,41.8204,41.8289,125600.0
2015-05-14 14:00:00,48.94,48.97,48.92,48.97,206600.0,41.8289,41.8546,41.8118,41.8546,206600.0
2015-05-14 14:30:00,48.96,48.98,48.88,48.93,381000.0,41.846,41.8631,41.7776,41.8204,381000.0
2015-05-14 15:00:00,48.92,48.94,48.83,48.84,378200.0,41.8118,41.8289,41.7349,41.7435,378200.0
2015-05-14 15:30:00,48.85,48.86,48.77,48.82,904000.0,41.752,41.7606,41.6836,41.7264,904000.0
2015-05-15 09:30:00,48.83,48.99,48.83,48.95,142600.0,41.7349,41.8717,41.7349,41.8375,142600.0
2015-05-15 10:00:00,48.95,49.0,48.81,48.96,336800.0,41.8375,41.8802,41.7178,41.846,336800.0
2015-05-15 10:30:00,48.96,49.1,48.92,49.07,268800.0,41.846,41.9657,41.8118,41.94,268800.0
2015-05-15 11:00:00,49.07,49.16,49.05,49.09,248800.0,41.94,42.017,41.9229,41.9571,248800.0
2015-05-15 11:30:00,49.08,49.14,49.04,49.09,183600.0,41.9486,41.9999,41.9144,41.9571,183600.0
2015-05-15 12:00:00,49.1,49.1,49.02,49.04,60000.0,41.9657,41.9657,41.8973,41.9144,60000.0
2015-05-15 12:30:00,49.02,49.07,49.02,49.06,40800.0,41.8973,41.94,41.8973,41.9315,40800.0
2015-05-15 13:00:00,49.06,49.13,49.04,49.12,99400.0,41.9315,41.9913,41.9144,41.9828,99400.0
2015-05-15 13:30:00,49.12,49.15,49.1,49.12,149600.0,41.9828,42.0084,41.9657,41.9828,149600.0
2015-05-15 14:00:00,49.12,49.13,49.07,49.12,87600.0,41.9828,41.9913,41.94,41.9828,87600.0
2015-05-15 14:30:00,49.1,49.19,49.1,49.18,138600.0,41.9657,42.0426,41.9657,42.0341,138600.0
2015-05-15 15:00:00,49.18,49.22,49.17,49.2,674400.0,42.0341,42.0682,42.0255,42.0512,674400.0
2015-05-15 15:30:00,49.19,49.32,49.19,49.31,824800.0,42.0426,42.1537,42.0426,42.1452,824800.0
2015-05-18 09:30:00,49.4,49.62,49.38,49.49,506800.0,42.2221,42.4101,42.205,42.299,506800.0
2015-05-18 10:00:00,49.51,49.55,49.37,49.4,629400.0,42.3161,42.3503,42.1964,42.2221,629400.0
2015-05-18 10:30:00,49.41,49.48,49.4,49.4,549800.0,42.2306,42.2905,42.2221,42.2221,549800.0
2015-05-18 11:00:00,49.4,49.44,49.37,49.43,193600.0,42.2221,42.2563,42.1964,42.2477,193600.0
2015-05-18 11:30:00,49.44,49.6,49.44,49.57,296800.0,42.2563,42.393,42.2563,42.3674,296800.0
2015-05-18 12:00:00,49.56,49.59,49.54,49.56,222400.0,42.3588,42.3845,42.3417,42.3588,222400.0
2015-05-18 12:30:00,49.57,49.57,49.51,49.56,206600.0,42.3674,42.3674,42.3161,42.3588,206600.0
2015-05-18 13:00:00,49.56,49.63,49.56,49.62,136200.0,42.3588,42.4187,42.3588,42.4101,136200.0
2015-05-18 13:30:00,49.63,49.75,49.62,49.75,336600.0,42.4187,42.5212,42.4101,42.5212,336600.0
2015-05-18 14:00:00,49.75,49.81,49.74,49.77,170000.0,42.5212,42.5725,42.5127,42.5383,170000.0
2015-05-18 14:30:00,49.77,49.82,49.76,49.8,129600.0,42.5383,42.5811,42.5298,42.564,129600.0
2015-05-18 15:00:00,49.8,49.84,49.77,49.82,205600.0,42.564,42.5982,42.5383,42.5811,205600.0
2015-05-18 15:30:00,49.82,49.86,49.77,49.82,716800.0,42.5811,42.6153,42.5383,42.5811,716800.0
2015-05-19 09:30:00,49.63,49.85,49.51,49.57,910000.0,42.4187,42.6067,42.3161,42.3674,910000.0
2015-05-19 10:00:00,49.56,49.58,49.46,49.54,275000.0,42.3588,42.3759,42.2734,42.3417,275000.0
2015-05-19 10:30:00,49.53,49.67,49.52,49.61,509800.0,42.3332,42.4529,42.3247,42.4016,509800.0
2015-05-19 11:00:00,49.62,49.65,49.56,49.65,142200.0,42.4101,42.4358,42.3588,42.4358,142200.0
2015-05-19 11:30:00,49.65,49.72,49.61,49.63,166800.0,42.4358,42.4956,42.4016,42.4187,166800.0
2015-05-19 12:00:00,49.63,49.68,49.62,49.66,550400.0,42.4187,42.4614,42.4101,42.4443,550400.0
2015-05-19 12:30:00,49.66,49.69,49.65,49.66,243200.0,42.4443,42.47,42.4358,42.4443,243200.0
2015-05-19 13:00:00,49.65,49.66,49.61,49.64,332000.0,42.4358,42.4443,42.4016,42.4272,332000.0
2015-05-19 13:30:00,49.63,49.67,49.6,49.61,345600.0,42.4187,42.4529,42.393,42.4016,345600.0
2015-05-19 14:00:00,49.6,49.62,49.57,49.6,229200.0,42.393,42.4101,42.3674,42.393,229200.0
2015-05-19 14:30:00,49.6,49.6,49.5,49.52,308800.0,42.393,42.393,42.3076,42.3247,308800.0
2015-05-19 15:00:00,49.52,49.53,49.38,49.47,526600.0,42.3247,42.3332,42.205,42.2819,526600.0
2015-05-19 15:30:00,49.48,49.49,49.4,49.48,1268000.0,42.2905,42.299,42.2221,42.2905,1268000.0
2015-05-20 09:30:00,49.57,49.63,49.27,49.32,331400.0,42.3674,42.4187,42.111,42.1537,331400.0
2015-05-20 10:00:00,49.33,49.44,49.24,49.3,463200.0,42.1623,42.2563,42.0853,42.1366,463200.0
2015-05-20 10:30:00,49.31,49.54,49.3,49.49,148600.0,42.1452,42.3417,42.1366,42.299,148600.0
2015-05-20 11:00:00,49.49,49.52,49.46,49.48,133400.0,42.299,42.3247,42.2734,42.2905,133400.0
2015-05-20 11:30:00,49.49,49.51,49.39,49.4,202400.0,42.299,42.3161,42.2135,42.2221,202400.0
2015-05-20 12:00:00,49.4,49.49,49.39,49.49,146800.0,42.2221,42.299,42.2135,42.299,146800.0
2015-05-20 12:30:00,49.49,49.49,49.46,49.48,99000.0,42.299,42.299,42.2734,42.2905,99000.0
2015-05-20 13:00:00,49.48,49.49,49.43,49.44,41600.0,42.2905,42.299,42.2477,42.2563,41600.0
2015-05-20 13:30:00,49.44,49.47,49.41,49.44,29400.0,42.2563,42.2819,42.2306,42.2563,29400.0
2015-05-20 14:00:00,49.45,49.59,49.44,49.57,290600.0,42.2648,42.3845,42.2563,42.3674,290600.0
2015-05-20 14:30:00,49.59,49.6,49.52,49.57,138600.0,42.3845,42.393,42.3247,42.3674,138600.0
2015-05-20 15:00:00,49.58,49.59,49.44,49.51,278200.0,42.3759,42.3845,42.2563,42.3161,278200.0
2015-05-20 15:30:00,49.51,49.54,49.48,49.49,278200.0,42.3161,42.3417,42.2905,42.299,278200.0
2015-05-21 09:30:00,49.42,49.6,49.26,49.54,384200.0,42.2392,42.393,42.1024,42.3417,384200.0
2015-05-21 10:00:00,49.52,49.83,49.52,49.81,149800.0,42.3247,42.5896,42.3247,42.5725,149800.0
2015-05-21 10:30:00,49.81,49.87,49.78,49.85,281200.0,42.5725,42.6238,42.5469,42.6067,281200.0
2015-05-21 11:00:00,49.86,49.97,49.86,49.88,264400.0,42.6153,42.7093,42.6153,42.6323,264400.0
2015-05-21 11:30:00,49.87,49.88,49.71,49.8,288200.0,42.6238,42.6323,42.487,42.564,288200.0
2015-05-21 12:00:00,49.8,49.85,49.76,49.85,257000.0,42.564,42.6067,42.5298,42.6067,257000.0
2015-05-21 12:30:00,49.85,49.87,49.81,49.83,211600.0,42.6067,42.6238,42.5725,42.5896,211600.0
2015-05-21 13:00:00,49.82,49.82,49.77,49.81,85400.0,42.5811,42.5811,42.5383,42.5725,85400.0
2015-05-21 13:30:00,49.81,49.83,49.73,49.74,43800.0,42.5725,42.5896,42.5041,42.5127,43800.0
2015-05-21 14:00:00,49.74,49.79,49.73,49.79,60000.0,42.5127,42.5554,42.5041,42.5554,60000.0
2015-05-21 14:30:00,49.8,49.81,49.73,49.73,139400.0,42.564,42.5725,42.5041,42.5041,139400.0
2015-05-21 15:00:00,49.74,49.76,49.68,49.73,106800.0,42.5127,42.5298,42.4614,42.5041,106800.0
2015-05-21 15:30:00,49.73,49.81,49.72,49.76,480200.0,42.5041,42.5725,42.4956,42.5298,480200.0
2015-05-22 09:30:00,49.74,49.84,49.62,49.84,144000.0,42.5127,42.5982,42.4101,42.5982,144000.0
2015-05-22 10:00:00,49.85,49.88,49.76,49.77,186400.0,42.6067,42.6323,42.5298,42.5383,186400.0
2015-05-22 10:30:00,49.77,49.84,49.74,49.77,158200.0,42.5383,42.5982,42.5127,42.5383,158200.0
2015-05-22 11:00:00,49.79,49.79,49.58,49.58,457800.0,42.5554,42.5554,42.3759,42.3759,457800.0
2015-05-22 11:30:00,49.58,49.64,49.41,49.63,465400.0,42.3759,42.4272,42.2306,42.4187,465400.0
2015-05-22 12:00:00,49.63,49.7,49.63,49.69,226800.0,42.4187,42.4785,42.4187,42.47,226800.0
2015-05-22 12:30:00,49.69,49.69,49.6,49.64,292800.0,42.47,42.47,42.393,42.4272,292800.0
2015-05-22 13:00:00,49.63,49.74,49.61,49.7,250000.0,42.4187,42.5127,42.4016,42.4785,250000.0
2015-05-22 13:30:00,49.7,49.72,49.63,49.63,301200.0,42.4785,42.4956,42.4187,42.4187,301200.0
2015-05-22 14:00:00,49.63,49.63,49.56,49.58,550000.0,42.4187,42.4187,42.3588,42.3759,550000.0
2015-05-22 14:30:00,49.58,49.66,49.57,49.62,216600.0,42.3759,42.4443,42.3674,42.4101,216600.0
2015-05-22 15:00:00,49.61,49.68,49.6,49.66,187200.0,42.4016,42.4614,42.393,42.4443,187200.0
2015-05-22 15:30:00,49.66,49.73,49.6,49.6,590200.0,42.4443,42.5041,42.393,42.393,590200.0
2015-05-26 09:30:00,49.18,49.78,49.18,49.3,392000.0,42.0341,42.5469,42.0341,42.1366,392000.0
2015-05-26 10:00:00,49.29,49.43,49.27,49.39,406200.0,42.1281,42.2477,42.111,42.2135,406200.0
2015-05-26 10:30:00,49.39,49.39,49.26,49.27,162800.0,42.2135,42.2135,42.1024,42.111,162800.0
2015-05-26 11:00:00,49.29,49.29,49.14,49.18,191600.0,42.1281,42.1281,41.9999,42.0341,191600.0
2015-05-26 11:30:00,49.18,49.24,49.13,49.18,44000.0,42.0341,42.0853,41.9913,42.0341,44000.0
2015-05-26 12:00:00,49.2,49.25,49.17,49.23,146800.0,42.0512,42.0939,42.0255,42.0768,146800.0
2015-05-26 12:30:00,49.23,49.24,49.18,49.19,66600.0,42.0768,42.0853,42.0341,42.0426,66600.0
2015-05-26 13:00:00,49.2,49.26,49.14,49.25,147800.0,42.0512,42.1024,41.9999,42.0939,147800.0
2015-05-26 13:30:00,49.24,49.24,49.12,49.13,113600.0,42.0853,42.0853,41.9828,41.9913,113600.0
2015-05-26 14:00:00,49.13,49.18,49.09,49.13,177200.0,41.9913,42.0341,41.9571,41.9913,177200.0
2015-05-26 14:30:00,49.13,49.13,48.99,49.03,410800.0,41.9913,41.9913,41.8717,41.9059,410800.0
2015-05-26 15:00:00,49.04,49.13,49.04,49.13,352200.0,41.9144,41.9913,41.9144,41.9913,352200.0
2015-05-26 15:30:00,49.13,49.2,49.08,49.08,397800.0,41.9913,42.0512,41.9486,41.9486,397800.0
2015-05-27 09:30:00,49.16,49.42,49.13,49.3,151000.0,42.017,42.2392,41.9913,42.1366,151000.0
2015-05-27 10:00:00,49.32,49.35,49.18,49.2,681400.0,42.1537,42.1794,42.0341,42.0512,681400.0
2015-05-27 10:30:00,49.2,49.27,49.18,49.27,72200.0,42.0512,42.111,42.0341,42.111,72200.0
2015-05-27 11:00:00,49.27,49.32,49.23,49.25,219200.0,42.111,42.1537,42.0768,42.0939,219200.0
2015-05-27 11:30:00,49.26,49.33,49.23,49.23,551200.0,42.1024,42.1623,42.0768,42.0768,551200.0
2015-05-27 12:00:00,49.24,49.34,49.24,49.34,147200.0,42.0853,42.1708,42.0853,42.1708,147200.0
2015-05-27 12:30:00,49.34,49.34,49.26,49.32,106800.0,42.1708,42.1708,42.1024,42.1537,106800.0
2015-05-27 13:00:00,49.32,49.43,49.31,49.42,102600.0,42.1537,42.2477,42.1452,42.2392,102600.0
2015-05-27 13:30:00,49.42,49.46,49.38,49.38,90000.0,42.2392,42.2734,42.205,42.205,90000.0
2015-05-27 14:00:00,49.39,49.45,49.37,49.38,63600.0,42.2135,42.2648,42.1964,42.205,63600.0
2015-05-27 14:30:00,49.38,49.42,49.37,49.38,225800.0,42.205,42.2392,42.1964,42.205,225800.0
2015-05-27 15:00:00,49.38,49.43,49.33,49.33,325400.0,42.205,42.2477,42.1623,42.1623,325400.0
2015-05-27 15:30:00,49.33,49.38,49.32,49.33,321200.0,42.1623,42.205,42.1537,42.1623,321200.0
2015-05-28 09:30:00,49.45,49.48,49.2,49.24,399800.0,42.2648,42.2905,42.0512,42.0853,399800.0
2015-05-28 10:00:00,49.26,49.39,49.24,49.35,303600.0,42.1024,42.2135,42.0853,42.1794,303600.0
2015-05-28 10:30:00,49.35,49.44,49.3,49.41,74000.0,42.1794,42.2563,42.1366,42.2306,74000.0
2015-05-28 11:00:00,49.41,49.48,49.37,49.38,321400.0,42.2306,42.2905,42.1964,42.205,321400.0
2015-05-28 11:30:00,49.38,49.44,49.31,49.33,348400.0,42.205,42.2563,42.1452,42.1623,348400.0
2015-05-28 12:00:00,49.33,49.39,49.3,49.35,148400.0,42.1623,42.2135,42.1366,42.1794,148400.0
2015-05-28 12:30:00,49.35,49.37,49.28,49.35,229400.0,42.1794,42.1964,42.1195,42.1794,229400.0
2015-05-28 13:00:00,49.33,49.38,49.31,49.37,166400.0,42.1623,42.205,42.1452,42.1964,166400.0
2015-05-28 13:30:00,49.38,49.4,49.35,49.35,91200.0,42.205,42.2221,42.1794,42.1794,91200.0
2015-05-28 14:00:00,49.35,49.41,49.32,49.41,96200.0,42.1794,42.2306,42.1537,42.2306,96200.0
2015-05-28 14:30:00,49.41,49.42,49.36,49.38,119800.0,42.2306,42.2392,42.1879,42.205,119800.0
2015-05-28 15:00:00,49.37,49.4,49.32,49.32,343200.0,42.1964,42.2221,42.1537,42.1537,343200.0
2015-05-28 15:30:00,49.33,49.4,49.33,49.38,494600.0,42.1623,42.2221,42.1623,42.205,494600.0
2015-05-29 09:30:00,49.34,49.71,49.21,49.24,690800.0,42.1708,42.487,42.0597,42.0853,690800.0
2015-05-29 10:00:00,49.24,49.31,49.15,49.21,172800.0,42.0853,42.1452,42.0084,42.0597,172800.0
2015-05-29 10:30:00,49.2,49.23,49.04,49.07,160200.0,42.0512,42.0768,41.9144,41.94,160200.0
2015-05-29 11:00:00,49.08,49.1,48.88,48.88,301200.0,41.9486,41.9657,41.7776,41.7776,301200.0
2015-05-29 11:30:00,48.88,49.01,48.85,48.96,544000.0,41.7776,41.8888,41.752,41.846,544000.0
2015-05-29 12:00:00,48.96,49.17,48.96,49.16,327200.0,41.846,42.0255,41.846,42.017,327200.0
2015-05-29 12:30:00,49.17,49.22,49.12,49.13,191800.0,42.0255,42.0682,41.9828,41.9913,191800.0
2015-05-29 13:00:00,49.12,49.15,49.1,49.13,223200.0,41.9828,42.0084,41.9657,41.9913,223200.0
2015-05-29 13:30:00,49.14,49.15,49.05,49.05,391200.0,41.9999,42.0084,41.9229,41.9229,391200.0
2015-05-29 14:00:00,49.04,49.04,48.95,48.96,349600.0,41.9144,41.9144,41.8375,41.846,349600.0
2015-05-29 14:30:00,48.96,49.01,48.91,48.93,194600.0,41.846,41.8888,41.8033,41.8204,194600.0
2015-05-29 15:00:00,48.92,48.99,48.91,48.95,488600.0,41.8118,41.8717,41.8033,41.8375,488600.0
2015-05-29 15:30:00,48.94,48.99,48.9,48.9,851200.0,41.8289,41.8717,41.7947,41.7947,851200.0
2015-06-01 09:30:00,48.92,49.22,48.7,48.85,226156.0,41.8118,42.0682,41.6238,41.752,226156.0
2015-06-01 10:00:00,48.82,48.99,48.67,48.78,575078.0,41.7264,41.8717,41.5982,41.6922,575078.0
2015-06-01 10:30:00,48.77,48.95,48.7,48.95,432888.0,41.6836,41.8375,41.6238,41.8375,432888.0
2015-06-01 11:00:00,48.95,49.03,48.84,48.84,570002.0,41.8375,41.9059,41.7435,41.7435,570002.0
2015-06-01 11:30:00,48.84,48.87,48.74,48.84,556914.0,41.7435,41.7691,41.658,41.7435,556914.0
2015-06-01 12:00:00,48.84,49.14,48.83,49.13,278066.0,41.7435,41.9999,41.7349,41.9913,278066.0
2015-06-01 12:30:00,49.13,49.18,49.07,49.13,289350.0,41.9913,42.0341,41.94,41.9913,289350.0
2015-06-01 13:00:00,49.13,49.15,49.05,49.08,212546.0,41.9913,42.0084,41.9229,41.9486,212546.0
2015-06-01 13:30:00,49.08,49.1,49.05,49.09,206758.0,41.9486,41.9657,41.9229,41.9571,206758.0
2015-06-01 14:00:00,49.09,49.13,49.07,49.1,286190.0,41.9571,41.9913,41.94,41.9657,286190.0
2015-06-01 14:30:00,49.11,49.11,49.02,49.03,302734.0,41.9742,41.9742,41.8973,41.9059,302734.0
2015-06-01 15:00:00,49.03,49.07,48.99,49.0,429062.0,41.9059,41.94,41.8717,41.8802,429062.0
2015-06-01 15:30:00,49.0,49.01,48.87,48.9,985016.0,41.8802,41.8888,41.7691,41.7947,985016.0
2015-06-02 09:30:00,48.78,49.1,48.78,49.05,383628.0,41.6922,41.9657,41.6922,41.9229,383628.0
2015-06-02 10:00:00,49.03,49.18,49.02,49.1,274682.0,41.9059,42.0341,41.8973,41.9657,274682.0
2015-06-02 10:30:00,49.12,49.31,49.1,49.19,292216.0,41.9828,42.1452,41.9657,42.0426,292216.0
2015-06-02 11:00:00,49.2,49.28,49.17,49.22,96478.0,42.0512,42.1195,42.0255,42.0682,96478.0
2015-06-02 11:30:00,49.2,49.29,49.2,49.25,107368.0,42.0512,42.1281,42.0512,42.0939,107368.0
2015-06-02 12:00:00,49.25,49.45,49.22,49.37,297814.0,42.0939,42.2648,42.0682,42.1964,297814.0
2015-06-02 12:30:00,49.37,49.55,49.37,49.52,376304.0,42.1964,42.3503,42.1964,42.3247,376304.0
2015-06-02 13:00:00,49.54,49.54,49.38,49.38,212356.0,42.3417,42.3417,42.205,42.205,212356.0
2015-06-02 13:30:00,49.38,49.43,49.38,49.42,129196.0,42.205,42.2477,42.205,42.2392,129196.0
2015-06-02 14:00:00,49.4,49.4,49.27,49.28,215808.0,42.2221,42.2221,42.111,42.1195,215808.0
2015-06-02 14:30:00,49.28,49.32,49.23,49.31,263504.0,42.1195,42.1537,42.0768,42.1452,263504.0
2015-06-02 15:00:00,49.31,49.31,49.23,49.29,177442.0,42.1452,42.1452,42.0768,42.1281,177442.0
2015-06-02 15:30:00,49.28,49.33,49.24,49.26,592902.0,42.1195,42.1623,42.0853,42.1024,592902.0
2015-06-03 09:30:00,49.44,49.56,49.27,49.55,544552.0,42.2563,42.3588,42.111,42.3503,544552.0
2015-06-03 10:00:00,49.54,49.77,49.45,49.76,426070.0,42.3417,42.5383,42.2648,42.5298,426070.0
2015-06-03 10:30:00,49.76,49.91,49.72,49.85,455790.0,42.5298,42.658,42.4956,42.6067,455790.0
2015-06-03 11:00:00,49.85,49.88,49.75,49.77,167882.0,42.6067,42.6323,42.5212,42.5383,167882.0
2015-06-03 11:30:00,49.77,49.84,49.72,49.83,191158.0,42.5383,42.5982,42.4956,42.5896,191158.0
2015-06-03 12:00:00,49.81,49.81,49.72,49.76,136088.0,42.5725,42.5725,42.4956,42.5298,136088.0
2015-06-03 12:30:00,49.76,49.8,49.71,49.8,181338.0,42.5298,42.564,42.487,42.564,181338.0
2015-06-03 13:00:00,49.81,49.82,49.74,49.79,395336.0,42.5725,42.5811,42.5127,42.5554,395336.0
2015-06-03 13:30:00,49.79,49.87,49.77,49.86,148318.0,42.5554,42.6238,42.5383,42.6153,148318.0
2015-06-03 14:00:00,49.86,49.98,49.86,49.97,681920.0,42.6153,42.7178,42.6153,42.7093,681920.0
2015-06-03 14:30:00,49.98,50.06,49.93,49.94,763128.0,42.7178,42.7862,42.6751,42.6836,763128.0
2015-06-03 15:00:00,49.95,50.01,49.93,49.94,560162.0,42.6922,42.7435,42.6751,42.6836,560162.0
2015-06-03 15:30:00,49.94,50.01,49.92,49.96,706504.0,42.6836,42.7435,42.6665,42.7007,706504.0
2015-06-04 09:30:00,49.93,49.93,49.6,49.93,257094.0,42.6751,42.6751,42.393,42.6751,257094.0
2015-06-04 10:00:00,49.94,50.12,49.91,50.04,589348.0,42.6836,42.8375,42.658,42.7691,589348.0
2015-06-04 10:30:00,50.04,50.2,50.01,50.02,1104760.0,42.7691,42.9058,42.7435,42.752,1104760.0
2015-06-04 11:00:00,50.02,50.12,49.96,49.99,188710.0,42.752,42.8375,42.7007,42.7264,188710.0
2015-06-04 11:30:00,49.99,50.02,49.9,49.98,165790.0,42.7264,42.752,42.6494,42.7178,165790.0
2015-06-04 12:00:00,49.98,50.04,49.97,50.02,168288.0,42.7178,42.7691,42.7093,42.752,168288.0
2015-06-04 12:30:00,50.01,50.05,49.97,49.98,116400.0,42.7435,42.7776,42.7093,42.7178,116400.0
2015-06-04 13:00:00,49.98,49.98,49.79,49.84,217972.0,42.7178,42.7178,42.5554,42.5982,217972.0
2015-06-04 13:30:00,49.84,49.87,49.8,49.86,136014.0,42.5982,42.6238,42.564,42.6153,136014.0
2015-06-04 14:00:00,49.87,49.96,49.82,49.95,312210.0,42.6238,42.7007,42.5811,42.6922,312210.0
2015-06-04 14:30:00,49.95,49.95,49.88,49.92,207110.0,42.6922,42.6922,42.6323,42.6665,207110.0
2015-06-04 15:00:00,49.92,49.96,49.89,49.91,340090.0,42.6665,42.7007,42.6409,42.658,340090.0
2015-06-04 15:30:00,49.91,49.96,49.88,49.93,448140.0,42.658,42.7007,42.6323,42.6751,448140.0
2015-06-05 09:30:00,49.99,49.99,49.43,49.7,342816.0,42.7264,42.7264,42.2477,42.4785,342816.0
2015-06-05 10:00:00,49.7,49.8,49.65,49.71,419186.0,42.4785,42.564,42.4358,42.487,419186.0
2015-06-05 10:30:00,49.71,49.79,49.55,49.71,213846.0,42.487,42.5554,42.3503,42.487,213846.0
2015-06-05 11:00:00,49.71,49.86,49.65,49.86,126368.0,42.487,42.6153,42.4358,42.6153,126368.0
2015-06-05 11:30:00,49.86,49.91,49.83,49.91,226274.0,42.6153,42.658,42.5896,42.658,226274.0
2015-06-05 12:00:00,49.88,49.89,49.77,49.77,293930.0,42.6323,42.6409,42.5383,42.5383,293930.0
2015-06-05 12:30:00,49.78,49.81,49.73,49.81,38370.0,42.5469,42.5725,42.5041,42.5725,38370.0
2015-06-05 13:00:00,49.78,49.8,49.74,49.77,50540.0,42.5469,42.564,42.5127,42.5383,50540.0
2015-06-05 13:30:00,49.77,49.81,49.72,49.73,89018.0,42.5383,42.5725,42.4956,42.5041,89018.0
2015-06-05 14:00:00,49.73,49.77,49.71,49.76,61600.0,42.5041,42.5383,42.487,42.5298,61600.0
2015-06-05 14:30:00,49.76,49.84,49.71,49.79,193298.0,42.5298,42.5982,42.487,42.5554,193298.0
2015-06-05 15:00:00,49.79,49.81,49.71,49.72,485754.0,42.5554,42.5725,42.487,42.4956,485754.0
2015-06-05 15:30:00,49.73,49.77,49.69,49.75,675608.0,42.5041,42.5383,42.47,42.5212,675608.0
2015-06-08 09:30:00,49.87,49.87,49.58,49.69,227100.0,42.6238,42.6238,42.3759,42.47,227100.0
2015-06-08 10:00:00,49.63,49.8,49.61,49.77,153674.0,42.4187,42.564,42.4016,42.5383,153674.0
2015-06-08 10:30:00,49.77,49.83,49.73,49.73,236190.0,42.5383,42.5896,42.5041,42.5041,236190.0
2015-06-08 11:00:00,49.73,49.77,49.66,49.67,126492.0,42.5041,42.5383,42.4443,42.4529,126492.0
2015-06-08 11:30:00,49.65,49.68,49.55,49.57,107400.0,42.4358,42.4614,42.3503,42.3674,107400.0
2015-06-08 12:00:00,49.57,49.63,49.53,49.63,51906.0,42.3674,42.4187,42.3332,42.4187,51906.0
2015-06-08 12:30:00,49.61,49.65,49.53,49.53,115032.0,42.4016,42.4358,42.3332,42.3332,115032.0
2015-06-08 13:00:00,49.54,49.59,49.5,49.51,113990.0,42.3417,42.3845,42.3076,42.3161,113990.0
2015-06-08 13:30:00,49.52,49.52,49.44,49.49,230654.0,42.3247,42.3247,42.2563,42.299,230654.0
2015-06-08 14:00:00,49.49,49.51,49.43,49.49,294988.0,42.299,42.3161,42.2477,42.299,294988.0
2015-06-08 14:30:00,49.5,49.58,49.5,49.54,251528.0,42.3076,42.3759,42.3076,42.3417,251528.0
2015-06-08 15:00:00,49.55,49.55,49.42,49.43,318962.0,42.3503,42.3503,42.2392,42.2477,318962.0
2015-06-08 15:30:00,49.43,49.46,49.35,49.36,378336.0,42.2477,42.2734,42.1794,42.1879,378336.0
2015-06-09 09:30:00,49.23,49.68,49.23,49.27,716594.0,42.0768,42.4614,42.0768,42.111,716594.0
2015-06-09 10:00:00,49.28,49.3,49.0,49.0,327406.0,42.1195,42.1366,41.8802,41.8802,327406.0
2015-06-09 10:30:00,49.0,49.21,48.93,49.21,1012000.0,41.8802,42.0597,41.8204,42.0597,1012000.0
2015-06-09 11:00:00,49.21,49.26,49.12,49.18,386474.0,42.0597,42.1024,41.9828,42.0341,386474.0
2015-06-09 11:30:00,49.18,49.27,49.15,49.18,422586.0,42.0341,42.111,42.0084,42.0341,422586.0
2015-06-09 12:00:00,49.17,49.2,49.11,49.13,269006.0,42.0255,42.0512,41.9742,41.9913,269006.0
2015-06-09 12:30:00,49.13,49.16,49.1,49.15,184882.0,41.9913,42.017,41.9657,42.0084,184882.0
2015-06-09 13:00:00,49.16,49.25,49.15,49.24,164852.0,42.017,42.0939,42.0084,42.0853,164852.0
2015-06-09 13:30:00,49.24,49.26,49.16,49.22,610214.0,42.0853,42.1024,42.017,42.0682,610214.0
2015-06-09 14:00:00,49.22,49.29,49.2,49.27,187582.0,42.0682,42.1281,42.0512,42.111,187582.0
2015-06-09 14:30:00,49.28,49.3,49.18,49.19,122418.0,42.1195,42.1366,42.0341,42.0426,122418.0
2015-06-09 15:00:00,49.19,49.2,49.1,49.16,514822.0,42.0426,42.0512,41.9657,42.017,514822.0
2015-06-09 15:30:00,49.16,49.23,49.14,49.19,581746.0,42.017,42.0768,41.9999,42.0426,581746.0
2015-06-10 09:30:00,49.47,49.61,49.31,49.49,601754.0,42.2819,42.4016,42.1452,42.299,601754.0
2015-06-10 10:00:00,49.52,49.6,49.43,49.53,465770.0,42.3247,42.393,42.2477,42.3332,465770.0
2015-06-10 10:30:00,49.56,49.63,49.51,49.53,715118.0,42.3588,42.4187,42.3161,42.3332,715118.0
2015-06-10 11:00:00,49.54,49.69,49.51,49.63,246624.0,42.3417,42.47,42.3161,42.4187,246624.0
2015-06-10 11:30:00,49.63,49.65,49.56,49.63,183602.0,42.4187,42.4358,42.3588,42.4187,183602.0
2015-06-10 12:00:00,49.61,49.69,49.6,49.61,213812.0,42.4016,42.47,42.393,42.4016,213812.0
2015-06-10 12:30:00,49.61,49.67,49.59,49.6,128426.0,42.4016,42.4529,42.3845,42.393,128426.0
2015-06-10 13:00:00,49.61,49.72,49.55,49.55,393912.0,42.4016,42.4956,42.3503,42.3503,393912.0
2015-06-10 13:30:00,49.56,49.59,49.53,49.56,109886.0,42.3588,42.3845,42.3332,42.3588,109886.0
2015-06-10 14:00:00,49.57,49.63,49.57,49.6,191954.0,42.3674,42.4187,42.3674,42.393,191954.0
2015-06-10 14:30:00,49.6,49.62,49.57,49.61,169714.0,42.393,42.4101,42.3674,42.4016,169714.0
2015-06-10 15:00:00,49.61,49.61,49.55,49.55,420398.0,42.4016,42.4016,42.3503,42.3503,420398.0
2015-06-10 15:30:00,49.55,49.63,49.55,49.58,1030758.0,42.3503,42.4187,42.3503,42.3759,1030758.0
2015-06-11 09:30:00,49.89,50.21,49.68,50.0,673502.0,42.6409,42.9144,42.4614,42.7349,673502.0
2015-06-11 10:00:00,49.99,50.01,49.74,49.76,566274.0,42.7264,42.7435,42.5127,42.5298,566274.0
2015-06-11 10:30:00,49.75,49.8,49.62,49.71,315588.0,42.5212,42.564,42.4101,42.487,315588.0
2015-06-11 11:00:00,49.71,49.74,49.67,49.71,153778.0,42.487,42.5127,42.4529,42.487,153778.0
2015-06-11 11:30:00,49.72,49.79,49.71,49.77,433124.0,42.4956,42.5554,42.487,42.5383,433124.0
2015-06-11 12:00:00,49.77,49.8,49.77,49.79,637842.0,42.5383,42.564,42.5383,42.5554,637842.0
2015-06-11 12:30:00,49.77,49.8,49.74,49.77,173124.0,42.5383,42.564,42.5127,42.5383,173124.0
2015-06-11 13:00:00,49.77,49.77,49.73,49.75,207138.0,42.5383,42.5383,42.5041,42.5212,207138.0
2015-06-11 13:30:00,49.76,49.77,49.72,49.74,97902.0,42.5298,42.5383,42.4956,42.5127,97902.0
2015-06-11 14:00:00,49.74,49.74,49.71,49.72,101900.0,42.5127,42.5127,42.487,42.4956,101900.0
2015-06-11 14:30:00,49.72,49.73,49.7,49.7,116932.0,42.4956,42.5041,42.4785,42.4785,116932.0
2015-06-11 15:00:00,49.7,49.71,49.66,49.68,232438.0,42.4785,42.487,42.4443,42.4614,232438.0
2015-06-11 15:30:00,49.68,49.74,49.67,49.74,241284.0,42.4614,42.5127,42.4529,42.5127,241284.0
2015-06-12 09:30:00,49.65,49.7,49.51,49.66,71910.0,42.4358,42.4785,42.3161,42.4443,71910.0
2015-06-12 10:00:00,49.65,49.81,49.63,49.78,331110.0,42.4358,42.5725,42.4187,42.5469,331110.0
2015-06-12 10:30:00,49.77,49.81,49.62,49.62,210226.0,42.5383,42.5725,42.4101,42.4101,210226.0
2015-06-12 11:00:00,49.62,49.8,49.58,49.79,176400.0,42.4101,42.564,42.3759,42.5554,176400.0
2015-06-12 11:30:00,49.77,49.82,49.74,49.78,118678.0,42.5383,42.5811,42.5127,42.5469,118678.0
2015-06-12 12:00:00,49.79,49.82,49.75,49.8,66290.0,42.5554,42.5811,42.5212,42.564,66290.0
2015-06-12 12:30:00,49.8,49.81,49.71,49.71,37674.0,42.564,42.5725,42.487,42.487,37674.0
2015-06-12 13:00:00,49.7,49.75,49.69,49.74,85686.0,42.4785,42.5212,42.47,42.5127,85686.0
2015-06-12 13:30:00,49.74,49.77,49.69,49.72,48656.0,42.5127,42.5383,42.47,42.4956,48656.0
2015-06-12 14:00:00,49.72,49.72,49.69,49.69,97092.0,42.4956,42.4956,42.47,42.47,97092.0
2015-06-12 14:30:00,49.69,49.74,49.66,49.72,102276.0,42.47,42.5127,42.4443,42.4956,102276.0
2015-06-12 15:00:00,49.72,49.76,49.71,49.76,118818.0,42.4956,42.5298,42.487,42.5298,118818.0
2015-06-12 15:30:00,49.77,49.79,49.74,49.76,255766.0,42.5383,42.5554,42.5127,42.5298,255766.0
2015-06-15 09:30:00,49.6,49.6,49.14,49.26,329918.0,42.393,42.393,41.9999,42.1024,329918.0
2015-06-15 10:00:00,49.24,49.41,49.23,49.31,130046.0,42.0853,42.2306,42.0768,42.1452,130046.0
2015-06-15 10:30:00,49.31,49.37,49.29,49.37,83542.0,42.1452,42.1964,42.1281,42.1964,83542.0
2015-06-15 11:00:00,49.38,49.56,49.38,49.42,102158.0,42.205,42.3588,42.205,42.2392,102158.0
2015-06-15 11:30:00,49.43,49.59,49.43,49.51,82690.0,42.2477,42.3845,42.2477,42.3161,82690.0
2015-06-15 12:00:00,49.52,49.56,49.49,49.49,36080.0,42.3247,42.3588,42.299,42.299,36080.0
2015-06-15 12:30:00,49.51,49.56,49.49,49.54,30624.0,42.3161,42.3588,42.299,42.3417,30624.0
2015-06-15 13:00:00,49.55,49.56,49.52,49.53,40912.0,42.3503,42.3588,42.3247,42.3332,40912.0
2015-06-15 13:30:00,49.53,49.59,49.48,49.54,168562.0,42.3332,42.3845,42.2905,42.3417,168562.0
2015-06-15 14:00:00,49.55,49.58,49.52,49.53,56416.0,42.3503,42.3759,42.3247,42.3332,56416.0
2015-06-15 14:30:00,49.54,49.55,49.47,49.48,69440.0,42.3417,42.3503,42.2819,42.2905,69440.0
2015-06-15 15:00:00,49.47,49.49,49.44,49.49,131386.0,42.2819,42.299,42.2563,42.299,131386.0
2015-06-15 15:30:00,49.49,49.55,49.49,49.49,220964.0,42.299,42.3503,42.299,42.299,220964.0
2015-06-16 09:30:00,49.31,49.63,49.31,49.62,137192.0,42.1452,42.4187,42.1452,42.4101,137192.0
2015-06-16 10:00:00,49.62,49.7,49.58,49.63,84024.0,42.4101,42.4785,42.3759,42.4187,84024.0
2015-06-16 10:30:00,49.64,49.65,49.59,49.59,104958.0,42.4272,42.4358,42.3845,42.3845,104958.0
2015-06-16 11:00:00,49.6,49.72,49.6,49.64,63962.0,42.393,42.4956,42.393,42.4272,63962.0
2015-06-16 11:30:00,49.64,49.71,49.63,49.7,65578.0,42.4272,42.487,42.4187,42.4785,65578.0
2015-06-16 12:00:00,49.69,49.76,49.66,49.75,43142.0,42.47,42.5298,42.4443,42.5212,43142.0
2015-06-16 12:30:00,49.76,49.8,49.73,49.74,39444.0,42.5298,42.564,42.5041,42.5127,39444.0
2015-06-16 13:00:00,49.74,49.76,49.72,49.75,29046.0,42.5127,42.5298,42.4956,42.5212,29046.0
2015-06-16 13:30:00,49.76,49.78,49.68,49.68,63054.0,42.5298,42.5469,42.4614,42.4614,63054.0
2015-06-16 14:00:00,49.69,49.77,49.68,49.74,43680.0,42.47,42.5383,42.4614,42.5127,43680.0
2015-06-16 14:30:00,49.74,49.76,49.71,49.73,175384.0,42.5127,42.5298,42.487,42.5041,175384.0
2015-06-16 15:00:00,49.73,49.74,49.69,49.71,94006.0,42.5041,42.5127,42.47,42.487,94006.0
2015-06-16 15:30:00,49.71,49.74,49.68,49.74,154854.0,42.487,42.5127,42.4614,42.5127,154854.0
2015-06-17 09:30:00,49.76,50.01,49.76,49.92,488520.0,42.5298,42.7435,42.5298,42.6665,488520.0
2015-06-17 10:00:00,49.92,49.94,49.85,49.87,107742.0,42.6665,42.6836,42.6067,42.6238,107742.0
2015-06-17 10:30:00,49.86,49.92,49.85,49.87,43616.0,42.6153,42.6665,42.6067,42.6238,43616.0
2015-06-17 11:00:00,49.88,49.88,49.79,49.79,38164.0,42.6323,42.6323,42.5554,42.5554,38164.0
2015-06-17 11:30:00,49.8,49.81,49.72,49.76,152824.0,42.564,42.5725,42.4956,42.5298,152824.0
2015-06-17 12:00:00,49.77,49.77,49.69,49.71,23936.0,42.5383,42.5383,42.47,42.487,23936.0
2015-06-17 12:30:00,49.7,49.75,49.62,49.65,64352.0,42.4785,42.5212,42.4101,42.4358,64352.0
2015-06-17 13:00:00,49.65,49.74,49.62,49.71,86318.0,42.4358,42.5127,42.4101,42.487,86318.0
2015-06-17 13:30:00,49.7,49.79,49.69,49.79,29500.0,42.4785,42.5554,42.47,42.5554,29500.0
2015-06-17 14:00:00,49.76,49.93,49.71,49.84,168390.0,42.5298,42.6751,42.487,42.5982,168390.0
2015-06-17 14:30:00,49.84,50.04,49.83,50.01,274862.0,42.5982,42.7691,42.5896,42.7435,274862.0
2015-06-17 15:00:00,50.01,50.04,49.92,50.01,163368.0,42.7435,42.7691,42.6665,42.7435,163368.0
2015-06-17 15:30:00,50.01,50.03,49.9,49.91,364876.0,42.7435,42.7606,42.6494,42.658,364876.0
2015-06-18 09:30:00,49.81,50.3,49.81,50.27,334816.0,42.5725,42.9913,42.5725,42.9657,334816.0
2015-06-18 10:00:00,50.27,50.37,50.24,50.32,580142.0,42.9657,43.0511,42.94,43.0084,580142.0
2015-06-18 10:30:00,50.32,50.37,50.26,50.32,246838.0,43.0084,43.0511,42.9571,43.0084,246838.0
2015-06-18 11:00:00,50.33,50.38,50.32,50.38,160206.0,43.017,43.0597,43.0084,43.0597,160206.0
2015-06-18 11:30:00,50.38,50.49,50.37,50.49,193560.0,43.0597,43.1537,43.0511,43.1537,193560.0
2015-06-18 12:00:00,50.49,50.54,50.44,50.53,137526.0,43.1537,43.1964,43.111,43.1879,137526.0
2015-06-18 12:30:00,50.54,50.56,50.47,50.48,183106.0,43.1964,43.2135,43.1366,43.1452,183106.0
2015-06-18 13:00:00,50.48,50.49,50.36,50.41,118716.0,43.1452,43.1537,43.0426,43.0853,118716.0
2015-06-18 13:30:00,50.4,50.44,50.37,50.39,82306.0,43.0768,43.111,43.0511,43.0682,82306.0
2015-06-18 14:00:00,50.39,50.43,50.38,50.39,106602.0,43.0682,43.1024,43.0597,43.0682,106602.0
2015-06-18 14:30:00,50.38,50.42,50.37,50.41,110664.0,43.0597,43.0939,43.0511,43.0853,110664.0
2015-06-18 15:00:00,50.41,50.46,50.37,50.46,325496.0,43.0853,43.1281,43.0511,43.1281,325496.0
2015-06-18 15:30:00,50.46,50.47,50.38,50.4,668014.0,43.1281,43.1366,43.0597,43.0768,668014.0
2015-06-19 09:30:00,50.45,50.58,50.1,50.27,548882.0,43.2455,43.357,42.9455,43.0913,548882.0
2015-06-19 10:00:00,50.27,50.38,50.23,50.37,524066.0,43.0913,43.1855,43.057,43.177,524066.0
2015-06-19 10:30:00,50.38,50.41,50.33,50.38,145722.0,43.1855,43.2113,43.1427,43.1855,145722.0
2015-06-19 11:00:00,50.38,50.45,50.38,50.43,134338.0,43.1855,43.2455,43.1855,43.2284,134338.0
2015-06-19 11:30:00,50.44,50.47,50.41,50.43,119302.0,43.237,43.2627,43.2113,43.2284,119302.0
2015-06-19 12:00:00,50.44,50.44,50.35,50.41,182214.0,43.237,43.237,43.1598,43.2113,182214.0
2015-06-19 12:30:00,50.39,50.44,50.39,50.42,67626.0,43.1941,43.237,43.1941,43.2198,67626.0
2015-06-19 13:00:00,50.42,50.47,50.41,50.47,145764.0,43.2198,43.2627,43.2113,43.2627,145764.0
2015-06-19 13:30:00,50.47,50.52,50.47,50.51,417360.0,43.2627,43.3056,43.2627,43.297,417360.0
2015-06-19 14:00:00,50.51,50.52,50.38,50.4,115074.0,43.297,43.3056,43.1855,43.2027,115074.0
2015-06-19 14:30:00,50.4,50.42,50.36,50.37,129554.0,43.2027,43.2198,43.1684,43.177,129554.0
2015-06-19 15:00:00,50.37,50.39,50.27,50.32,381258.0,43.177,43.1941,43.0913,43.1341,381258.0
2015-06-19 15:30:00,50.33,50.42,50.22,50.22,771930.0,43.1427,43.2198,43.0484,43.0484,771930.0
2015-06-22 09:30:00,50.67,50.67,50.37,50.42,108632.0,43.4341,43.4341,43.177,43.2198,108632.0
2015-06-22 10:00:00,50.45,50.48,50.37,50.37,87136.0,43.2455,43.2713,43.177,43.177,87136.0
2015-06-22 10:30:00,50.35,50.41,50.34,50.37,44952.0,43.1598,43.2113,43.1513,43.177,44952.0
2015-06-22 11:00:00,50.35,50.51,50.35,50.51,17462.0,43.1598,43.297,43.1598,43.297,17462.0
2015-06-22 11:30:00,50.53,50.53,50.42,50.43,42352.0,43.3141,43.3141,43.2198,43.2284,42352.0
2015-06-22 12:00:00,50.42,50.42,50.33,50.33,34352.0,43.2198,43.2198,43.1427,43.1427,34352.0
2015-06-22 12:30:00,50.38,50.43,50.37,50.43,78590.0,43.1855,43.2284,43.177,43.2284,78590.0
2015-06-22 13:00:00,50.43,50.44,50.39,50.42,66398.0,43.2284,43.237,43.1941,43.2198,66398.0
2015-06-22 13:30:00,50.4,50.44,50.38,50.38,39898.0,43.2027,43.237,43.1855,43.1855,39898.0
2015-06-22 14:00:00,50.42,50.45,50.42,50.42,11422.0,43.2198,43.2455,43.2198,43.2198,11422.0
2015-06-22 14:30:00,50.43,50.49,50.42,50.47,51860.0,43.2284,43.2798,43.2198,43.2627,51860.0
2015-06-22 15:00:00,50.47,50.48,50.42,50.43,26142.0,43.2627,43.2713,43.2198,43.2284,26142.0
2015-06-22 15:30:00,50.43,50.46,50.38,50.38,205400.0,43.2284,43.2541,43.1855,43.1855,205400.0
2015-06-23 09:30:00,50.6,50.74,50.44,50.7,65396.0,43.3741,43.4941,43.237,43.4598,65396.0
2015-06-23 10:00:00,50.7,50.83,50.67,50.68,237396.0,43.4598,43.5713,43.4341,43.4427,237396.0
2015-06-23 10:30:00,50.68,50.74,50.65,50.71,160284.0,43.4427,43.4941,43.417,43.4684,160284.0
2015-06-23 11:00:00,50.69,50.75,50.67,50.69,103996.0,43.4513,43.5027,43.4341,43.4513,103996.0
2015-06-23 11:30:00,50.69,50.74,50.68,50.72,113700.0,43.4513,43.4941,43.4427,43.477,113700.0
2015-06-23 12:00:00,50.72,50.73,50.66,50.73,154852.0,43.477,43.4856,43.4256,43.4856,154852.0
2015-06-23 12:30:00,50.73,50.74,50.71,50.74,135942.0,43.4856,43.4941,43.4684,43.4941,135942.0
2015-06-23 13:00:00,50.74,50.78,50.74,50.77,99804.0,43.4941,43.5284,43.4941,43.5199,99804.0
2015-06-23 13:30:00,50.77,50.84,50.77,50.8,78466.0,43.5199,43.5799,43.5199,43.5456,78466.0
2015-06-23 14:00:00,50.81,50.85,50.8,50.83,88022.0,43.5541,43.5884,43.5456,43.5713,88022.0
2015-06-23 14:30:00,50.82,50.86,50.8,50.82,142424.0,43.5627,43.597,43.5456,43.5627,142424.0
2015-06-23 15:00:00,50.82,50.85,50.8,50.84,71982.0,43.5627,43.5884,43.5456,43.5799,71982.0
2015-06-23 15:30:00,50.84,50.87,50.83,50.85,447234.0,43.5799,43.6056,43.5713,43.5884,447234.0
2015-06-24 09:30:00,50.75,50.88,50.75,50.78,48072.0,43.5027,43.6141,43.5027,43.5284,48072.0
2015-06-24 10:00:00,50.77,50.82,50.72,50.81,47526.0,43.5199,43.5627,43.477,43.5541,47526.0
2015-06-24 10:30:00,50.81,50.85,50.75,50.77,189338.0,43.5541,43.5884,43.5027,43.5199,189338.0
2015-06-24 11:00:00,50.77,50.79,50.73,50.77,36506.0,43.5199,43.537,43.4856,43.5199,36506.0
2015-06-24 11:30:00,50.78,50.8,50.74,50.74,205854.0,43.5284,43.5456,43.4941,43.4941,205854.0
2015-06-24 12:00:00,50.74,50.74,50.67,50.68,217668.0,43.4941,43.4941,43.4341,43.4427,217668.0
2015-06-24 12:30:00,50.68,50.7,50.59,50.59,29650.0,43.4427,43.4598,43.3656,43.3656,29650.0
2015-06-24 13:00:00,50.59,50.62,50.52,50.54,146532.0,43.3656,43.3913,43.3056,43.3227,146532.0
2015-06-24 13:30:00,50.54,50.55,50.5,50.52,246544.0,43.3227,43.3313,43.2884,43.3056,246544.0
2015-06-24 14:00:00,50.52,50.52,50.44,50.45,50452.0,43.3056,43.3056,43.237,43.2455,50452.0
2015-06-24 14:30:00,50.44,50.54,50.44,50.52,53804.0,43.237,43.3227,43.237,43.3056,53804.0
2015-06-24 15:00:00,50.52,50.52,50.47,50.52,94966.0,43.3056,43.3056,43.2627,43.3056,94966.0
2015-06-24 15:30:00,50.51,50.54,50.45,50.47,358890.0,43.297,43.3227,43.2455,43.2627,358890.0
2015-06-25 09:30:00,50.38,50.77,50.38,50.45,287206.0,43.1855,43.5199,43.1855,43.2455,287206.0
2015-06-25 10:00:00,50.43,50.44,50.31,50.34,141894.0,43.2284,43.237,43.1255,43.1513,141894.0
2015-06-25 10:30:00,50.34,50.42,50.32,50.42,66652.0,43.1513,43.2198,43.1341,43.2198,66652.0
2015-06-25 11:00:00,50.44,50.52,50.43,50.48,118150.0,43.237,43.3056,43.2284,43.2713,118150.0
2015-06-25 11:30:00,50.49,50.53,50.47,50.52,40228.0,43.2798,43.3141,43.2627,43.3056,40228.0
2015-06-25 12:00:00,50.52,50.52,50.45,50.46,37746.0,43.3056,43.3056,43.2455,43.2541,37746.0
2015-06-25 12:30:00,50.45,50.49,50.44,50.45,39076.0,43.2455,43.2798,43.237,43.2455,39076.0
2015-06-25 13:00:00,50.44,50.46,50.42,50.44,31314.0,43.237,43.2541,43.2198,43.237,31314.0
2015-06-25 13:30:00,50.44,50.46,50.42,50.46,93730.0,43.237,43.2541,43.2198,43.2541,93730.0
2015-06-25 14:00:00,50.45,50.45,50.31,50.32,91266.0,43.2455,43.2455,43.1255,43.1341,91266.0
2015-06-25 14:30:00,50.31,50.39,50.3,50.37,52886.0,43.1255,43.1941,43.117,43.177,52886.0
2015-06-25 15:00:00,50.38,50.45,50.37,50.41,164524.0,43.1855,43.2455,43.177,43.2113,164524.0
2015-06-25 15:30:00,50.41,50.41,50.34,50.34,531038.0,43.2113,43.2113,43.1513,43.1513,531038.0
2015-06-26 09:30:00,50.72,50.72,50.4,50.67,82084.0,43.477,43.477,43.2027,43.4341,82084.0
2015-06-26 10:00:00,50.68,50.82,50.54,50.63,181528.0,43.4427,43.5627,43.3227,43.3998,181528.0
2015-06-26 10:30:00,50.63,50.63,50.49,50.51,84014.0,43.3998,43.3998,43.2798,43.297,84014.0
2015-06-26 11:00:00,50.49,50.64,50.49,50.63,50810.0,43.2798,43.4084,43.2798,43.3998,50810.0
2015-06-26 11:30:00,50.64,50.65,50.55,50.55,121114.0,43.4084,43.417,43.3313,43.3313,121114.0
2015-06-26 12:00:00,50.54,50.62,50.53,50.57,210384.0,43.3227,43.3913,43.3141,43.3484,210384.0
2015-06-26 12:30:00,50.58,50.58,50.42,50.42,159326.0,43.357,43.357,43.2198,43.2198,159326.0
2015-06-26 13:00:00,50.42,50.48,50.38,50.46,86430.0,43.2198,43.2713,43.1855,43.2541,86430.0
2015-06-26 13:30:00,50.45,50.6,50.45,50.53,82936.0,43.2455,43.3741,43.2455,43.3141,82936.0
2015-06-26 14:00:00,50.54,50.56,50.51,50.55,178708.0,43.3227,43.3398,43.297,43.3313,178708.0
2015-06-26 14:30:00,50.55,50.6,50.52,50.54,379790.0,43.3313,43.3741,43.3056,43.3227,379790.0
2015-06-26 15:00:00,50.55,50.64,50.55,50.58,131678.0,43.3313,43.4084,43.3313,43.357,131678.0
2015-06-26 15:30:00,50.57,50.62,50.49,50.6,422174.0,43.3484,43.3913,43.2798,43.3741,422174.0
2015-06-29 09:30:00,50.38,50.38,50.05,50.21,160584.0,43.1855,43.1855,42.9027,43.0398,160584.0
2015-06-29 10:00:00,50.18,50.31,50.17,50.18,133546.0,43.0141,43.1255,43.0055,43.0141,133546.0
2015-06-29 10:30:00,50.17,50.2,50.06,50.06,108110.0,43.0055,43.0313,42.9112,42.9112,108110.0
2015-06-29 11:00:00,50.05,50.09,49.97,50.06,195174.0,42.9027,42.937,42.8341,42.9112,195174.0
2015-06-29 11:30:00,50.07,50.08,49.96,50.05,115006.0,42.9198,42.9284,42.8255,42.9027,115006.0
2015-06-29 12:00:00,50.03,50.07,49.93,49.96,201408.0,42.8855,42.9198,42.7998,42.8255,201408.0
2015-06-29 12:30:00,49.96,49.96,49.85,49.86,110768.0,42.8255,42.8255,42.7312,42.7398,110768.0
2015-06-29 13:00:00,49.85,49.85,49.77,49.79,172564.0,42.7312,42.7312,42.6627,42.6798,172564.0
2015-06-29 13:30:00,49.79,49.82,49.69,49.73,70692.0,42.6798,42.7055,42.5941,42.6284,70692.0
2015-06-29 14:00:00,49.72,49.73,49.52,49.52,208688.0,42.6198,42.6284,42.4484,42.4484,208688.0
2015-06-29 14:30:00,49.52,49.59,49.45,49.46,261192.0,42.4484,42.5084,42.3884,42.3969,261192.0
2015-06-29 15:00:00,49.45,49.48,49.32,49.32,466410.0,42.3884,42.4141,42.2769,42.2769,466410.0
2015-06-29 15:30:00,49.32,49.34,49.2,49.24,615010.0,42.2769,42.2941,42.1741,42.2083,615010.0
2015-06-30 09:30:00,49.66,49.67,49.31,49.33,310682.0,42.5684,42.5769,42.2683,42.2855,310682.0
2015-06-30 10:00:00,49.35,49.37,49.2,49.29,344832.0,42.3026,42.3198,42.1741,42.2512,344832.0
2015-06-30 10:30:00,49.28,49.31,49.17,49.3,387564.0,42.2426,42.2683,42.1483,42.2598,387564.0
2015-06-30 11:00:00,49.3,49.49,49.29,49.41,1132256.0,42.2598,42.4226,42.2512,42.3541,1132256.0
2015-06-30 11:30:00,49.41,49.42,49.27,49.27,76134.0,42.3541,42.3626,42.2341,42.2341,76134.0
2015-06-30 12:00:00,49.29,49.31,49.2,49.21,411538.0,42.2512,42.2683,42.1741,42.1826,411538.0
2015-06-30 12:30:00,49.21,49.32,49.16,49.32,131210.0,42.1826,42.2769,42.1398,42.2769,131210.0
2015-06-30 13:00:00,49.31,49.38,49.27,49.37,96880.0,42.2683,42.3283,42.2341,42.3198,96880.0
2015-06-30 13:30:00,49.37,49.48,49.37,49.42,170864.0,42.3198,42.4141,42.3198,42.3626,170864.0
2015-06-30 14:00:00,49.42,49.52,49.38,49.4,159964.0,42.3626,42.4484,42.3283,42.3455,159964.0
2015-06-30 14:30:00,49.41,49.42,49.32,49.33,104652.0,42.3541,42.3626,42.2769,42.2855,104652.0
2015-06-30 15:00:00,49.33,49.37,49.29,49.33,142454.0,42.2855,42.3198,42.2512,42.2855,142454.0
2015-06-30 15:30:00,49.33,49.41,49.29,49.32,692822.0,42.2855,42.3541,42.2512,42.2769,692822.0
2015-07-01 09:30:00,49.74,49.94,49.58,49.66,691146.0,42.6369,42.8084,42.4998,42.5684,691146.0
2015-07-01 10:00:00,49.66,49.76,49.63,49.68,207222.0,42.5684,42.6541,42.5426,42.5855,207222.0
2015-07-01 10:30:00,49.68,49.7,49.52,49.6,55682.0,42.5855,42.6027,42.4484,42.5169,55682.0
2015-07-01 11:00:00,49.6,49.68,49.55,49.67,115070.0,42.5169,42.5855,42.4741,42.5769,115070.0
2015-07-01 11:30:00,49.68,49.69,49.63,49.63,55978.0,42.5855,42.5941,42.5426,42.5426,55978.0
2015-07-01 12:00:00,49.62,49.66,49.48,49.53,215930.0,42.5341,42.5684,42.4141,42.4569,215930.0
2015-07-01 12:30:00,49.53,49.55,49.44,49.44,204914.0,42.4569,42.4741,42.3798,42.3798,204914.0
2015-07-01 13:00:00,49.44,49.55,49.38,49.51,419254.0,42.3798,42.4741,42.3283,42.4398,419254.0
2015-07-01 13:30:00,49.51,49.6,49.5,49.51,135874.0,42.4398,42.5169,42.4312,42.4398,135874.0
2015-07-01 14:00:00,49.5,49.5,49.43,49.46,44570.0,42.4312,42.4312,42.3712,42.3969,44570.0
2015-07-01 14:30:00,49.44,49.57,49.41,49.54,233760.0,42.3798,42.4912,42.3541,42.4655,233760.0
2015-07-01 15:00:00,49.54,49.63,49.54,49.63,238126.0,42.4655,42.5426,42.4655,42.5426,238126.0
2015-07-01 15:30:00,49.63,49.66,49.58,49.65,428016.0,42.5426,42.5684,42.4998,42.5598,428016.0
2015-07-02 09:30:00,50.37,50.37,49.04,49.69,116082.0,43.177,43.177,42.0369,42.5941,116082.0
2015-07-02 10:00:00,49.7,49.72,49.58,49.61,34470.0,42.6027,42.6198,42.4998,42.5255,34470.0
2015-07-02 10:30:00,49.61,49.62,49.55,49.61,57694.0,42.5255,42.5341,42.4741,42.5255,57694.0
2015-07-02 11:00:00,49.61,49.61,49.45,49.49,174918.0,42.5255,42.5255,42.3884,42.4226,174918.0
2015-07-02 11:30:00,49.48,49.51,49.38,49.42,25686.0,42.4141,42.4398,42.3283,42.3626,25686.0
2015-07-02 12:00:00,49.44,49.45,49.35,49.38,35924.0,42.3798,42.3884,42.3026,42.3283,35924.0
2015-07-02 12:30:00,49.38,49.45,49.38,49.41,210648.0,42.3283,42.3884,42.3283,42.3541,210648.0
2015-07-02 13:00:00,49.38,49.38,49.31,49.38,140410.0,42.3283,42.3283,42.2683,42.3283,140410.0
2015-07-02 13:30:00,49.38,49.4,49.32,49.32,124102.0,42.3283,42.3455,42.2769,42.2769,124102.0
2015-07-02 14:00:00,49.32,49.34,49.29,49.33,80736.0,42.2769,42.2941,42.2512,42.2855,80736.0
2015-07-02 14:30:00,49.33,49.41,49.3,49.41,125312.0,42.2855,42.3541,42.2598,42.3541,125312.0
2015-07-02 15:00:00,49.41,49.45,49.35,49.44,97980.0,42.3541,42.3884,42.3026,42.3798,97980.0
2015-07-02 15:30:00,49.45,49.45,49.38,49.39,256588.0,42.3884,42.3884,42.3283,42.3369,256588.0
2015-07-06 09:30:00,49.13,49.45,48.86,49.37,228590.0,42.1141,42.3884,41.8826,42.3198,228590.0
2015-07-06 10:00:00,49.37,49.62,49.35,49.62,610512.0,42.3198,42.5341,42.3026,42.5341,610512.0
2015-07-06 10:30:00,49.62,49.79,49.59,49.63,73596.0,42.5341,42.6798,42.5084,42.5426,73596.0
2015-07-06 11:00:00,49.63,49.65,49.52,49.52,47698.0,42.5426,42.5598,42.4484,42.4484,47698.0
2015-07-06 11:30:00,49.53,49.57,49.5,49.54,63754.0,42.4569,42.4912,42.4312,42.4655,63754.0
2015-07-06 12:00:00,49.54,49.54,49.47,49.48,41162.0,42.4655,42.4655,42.4055,42.4141,41162.0
2015-07-06 12:30:00,49.46,49.46,49.38,49.45,54586.0,42.3969,42.3969,42.3283,42.3884,54586.0
2015-07-06 13:00:00,49.44,49.46,49.31,49.33,40616.0,42.3798,42.3969,42.2683,42.2855,40616.0
2015-07-06 13:30:00,49.32,49.32,49.24,49.26,66594.0,42.2769,42.2769,42.2083,42.2255,66594.0
2015-07-06 14:00:00,49.24,49.27,49.19,49.22,88610.0,42.2083,42.2341,42.1655,42.1912,88610.0
2015-07-06 14:30:00,49.22,49.27,49.18,49.24,165756.0,42.1912,42.2341,42.1569,42.2083,165756.0
2015-07-06 15:00:00,49.24,49.33,49.21,49.31,133176.0,42.2083,42.2855,42.1826,42.2683,133176.0
2015-07-06 15:30:00,49.31,49.47,49.29,49.45,489256.0,42.2683,42.4055,42.2512,42.3884,489256.0
2015-07-07 09:30:00,49.52,49.52,49.29,49.34,224302.0,42.4484,42.4484,42.2512,42.2941,224302.0
2015-07-07 10:00:00,49.33,49.34,49.15,49.17,187284.0,42.2855,42.2941,42.1312,42.1483,187284.0
2015-07-07 10:30:00,49.15,49.16,48.92,49.12,364180.0,42.1312,42.1398,41.934,42.1055,364180.0
2015-07-07 11:00:00,49.09,49.18,49.0,49.03,486076.0,42.0798,42.1569,42.0026,42.0283,486076.0
2015-07-07 11:30:00,49.0,49.32,48.9,49.28,287618.0,42.0026,42.2769,41.9169,42.2426,287618.0
2015-07-07 12:00:00,49.27,49.31,49.21,49.26,53548.0,42.2341,42.2683,42.1826,42.2255,53548.0
2015-07-07 12:30:00,49.25,49.65,49.25,49.63,448976.0,42.2169,42.5598,42.2169,42.5426,448976.0
2015-07-07 13:00:00,49.64,49.69,49.49,49.62,354990.0,42.5512,42.5941,42.4226,42.5341,354990.0
2015-07-07 13:30:00,49.63,49.63,49.55,49.56,207588.0,42.5426,42.5426,42.4741,42.4826,207588.0
2015-07-07 14:00:00,49.57,49.58,49.42,49.48,505332.0,42.4912,42.4998,42.3626,42.4141,505332.0
2015-07-07 14:30:00,49.48,49.9,49.46,49.9,260662.0,42.4141,42.7741,42.3969,42.7741,260662.0
2015-07-07 15:00:00,49.9,49.95,49.84,49.91,648176.0,42.7741,42.817,42.7227,42.7827,648176.0
2015-07-07 15:30:00,49.91,49.97,49.85,49.92,689826.0,42.7827,42.8341,42.7312,42.7912,689826.0
2015-07-08 09:30:00,49.49,49.85,49.12,49.73,131178.0,42.4226,42.7312,42.1055,42.6284,131178.0
2015-07-08 10:00:00,49.7,49.72,49.45,49.49,316148.0,42.6027,42.6198,42.3884,42.4226,316148.0
2015-07-08 10:30:00,49.49,49.63,49.37,49.62,342854.0,42.4226,42.5426,42.3198,42.5341,342854.0
2015-07-08 11:00:00,49.6,49.72,49.51,49.51,526590.0,42.5169,42.6198,42.4398,42.4398,526590.0
2015-07-08 11:30:00,49.53,49.59,49.36,49.41,78218.0,42.4569,42.5084,42.3112,42.3541,78218.0
2015-07-08 12:00:00,49.41,49.44,49.35,49.41,74990.0,42.3541,42.3798,42.3026,42.3541,74990.0
2015-07-08 12:30:00,49.38,49.44,49.3,49.43,194480.0,42.3283,42.3798,42.2598,42.3712,194480.0
2015-07-08 13:00:00,49.43,49.46,49.33,49.43,126880.0,42.3712,42.3969,42.2855,42.3712,126880.0
2015-07-08 13:30:00,49.44,49.47,49.38,49.42,105020.0,42.3798,42.4055,42.3283,42.3626,105020.0
2015-07-08 14:00:00,49.42,49.43,49.24,49.26,148180.0,42.3626,42.3712,42.2083,42.2255,148180.0
2015-07-08 14:30:00,49.26,49.29,49.11,49.26,619812.0,42.2255,42.2512,42.0969,42.2255,619812.0
2015-07-08 15:00:00,49.27,49.42,49.26,49.28,2166618.0,42.2341,42.3626,42.2255,42.2426,2166618.0
2015-07-08 15:30:00,49.27,49.42,49.27,49.33,1050900.0,42.2341,42.3626,42.2341,42.2855,1050900.0
2015-07-09 09:30:00,49.68,50.17,49.47,49.48,165956.0,42.5855,43.0055,42.4055,42.4141,165956.0
2015-07-09 10:00:00,49.5,49.55,49.34,49.34,199142.0,42.4312,42.4741,42.2941,42.2941,199142.0
2015-07-09 10:30:00,49.34,49.55,49.34,49.54,178810.0,42.2941,42.4741,42.2941,42.4655,178810.0
2015-07-09 11:00:00,49.56,49.74,49.56,49.67,206592.0,42.4826,42.6369,42.4826,42.5769,206592.0
2015-07-09 11:30:00,49.68,49.71,49.63,49.63,72740.0,42.5855,42.6112,42.5426,42.5426,72740.0
2015-07-09 12:00:00,49.63,49.69,49.6,49.67,221178.0,42.5426,42.5941,42.5169,42.5769,221178.0
2015-07-09 12:30:00,49.65,49.69,49.6,49.63,166530.0,42.5598,42.5941,42.5169,42.5426,166530.0
2015-07-09 13:00:00,49.63,49.65,49.51,49.52,72740.0,42.5426,42.5598,42.4398,42.4484,72740.0
2015-07-09 13:30:00,49.51,49.55,49.49,49.54,440364.0,42.4398,42.4741,42.4226,42.4655,440364.0
2015-07-09 14:00:00,49.54,49.54,49.42,49.42,753318.0,42.4655,42.4655,42.3626,42.3626,753318.0
2015-07-09 14:30:00,49.42,49.58,49.38,49.55,348958.0,42.3626,42.4998,42.3283,42.4741,348958.0
2015-07-09 15:00:00,49.56,49.6,49.48,49.53,246138.0,42.4826,42.5169,42.4141,42.4569,246138.0
2015-07-09 15:30:00,49.54,49.58,49.45,49.45,814886.0,42.4655,42.4998,42.3884,42.3884,814886.0
2015-07-10 09:30:00,49.95,50.05,49.79,49.83,120496.0,42.817,42.9027,42.6798,42.7141,120496.0
2015-07-10 10:00:00,49.84,49.88,49.76,49.83,148716.0,42.7227,42.7569,42.6541,42.7141,148716.0
2015-07-10 10:30:00,49.84,49.85,49.72,49.84,90034.0,42.7227,42.7312,42.6198,42.7227,90034.0
2015-07-10 11:00:00,49.83,49.97,49.83,49.94,115374.0,42.7141,42.8341,42.7141,42.8084,115374.0
2015-07-10 11:30:00,49.94,50.0,49.9,49.95,83838.0,42.8084,42.8598,42.7741,42.817,83838.0
2015-07-10 12:00:00,49.96,49.97,49.93,49.95,55438.0,42.8255,42.8341,42.7998,42.817,55438.0
2015-07-10 12:30:00,49.95,49.95,49.87,49.91,42934.0,42.817,42.817,42.7484,42.7827,42934.0
2015-07-10 13:00:00,49.92,49.95,49.85,49.93,47010.0,42.7912,42.817,42.7312,42.7998,47010.0
2015-07-10 13:30:00,49.94,49.94,49.87,49.91,34962.0,42.8084,42.8084,42.7484,42.7827,34962.0
2015-07-10 14:00:00,49.9,49.98,49.9,49.94,37144.0,42.7741,42.8427,42.7741,42.8084,37144.0
2015-07-10 14:30:00,49.94,49.99,49.93,49.96,49466.0,42.8084,42.8512,42.7998,42.8255,49466.0
2015-07-10 15:00:00,49.97,50.01,49.96,49.96,91006.0,42.8341,42.8684,42.8255,42.8255,91006.0
2015-07-10 15:30:00,49.96,50.01,49.95,49.97,271970.0,42.8255,42.8684,42.817,42.8341,271970.0
2015-07-13 09:30:00,50.5,50.5,50.29,50.38,298838.0,43.2884,43.2884,43.1084,43.1855,298838.0
2015-07-13 10:00:00,50.39,50.49,50.36,50.4,165688.0,43.1941,43.2798,43.1684,43.2027,165688.0
2015-07-13 10:30:00,50.4,50.47,50.38,50.46,128340.0,43.2027,43.2627,43.1855,43.2541,128340.0
2015-07-13 11:00:00,50.45,50.5,50.42,50.49,114480.0,43.2455,43.2884,43.2198,43.2798,114480.0
2015-07-13 11:30:00,50.48,50.52,50.44,50.5,328132.0,43.2713,43.3056,43.237,43.2884,328132.0
2015-07-13 12:00:00,50.49,50.5,50.4,50.43,105140.0,43.2798,43.2884,43.2027,43.2284,105140.0
2015-07-13 12:30:00,50.43,50.45,50.4,50.43,136054.0,43.2284,43.2455,43.2027,43.2284,136054.0
2015-07-13 13:00:00,50.42,50.48,50.42,50.46,129148.0,43.2198,43.2713,43.2198,43.2541,129148.0
2015-07-13 13:30:00,50.46,50.47,50.39,50.4,48786.0,43.2541,43.2627,43.1941,43.2027,48786.0
2015-07-13 14:00:00,50.41,50.45,50.38,50.42,256818.0,43.2113,43.2455,43.1855,43.2198,256818.0
2015-07-13 14:30:00,50.42,50.55,50.42,50.53,612350.0,43.2198,43.3313,43.2198,43.3141,612350.0
2015-07-13 15:00:00,50.53,50.58,50.52,50.56,190666.0,43.3141,43.357,43.3056,43.3398,190666.0
2015-07-13 15:30:00,50.56,50.62,50.54,50.56,498178.0,43.3398,43.3913,43.3227,43.3398,498178.0
2015-07-14 09:30:00,50.4,50.59,50.4,50.48,281574.0,43.2027,43.3656,43.2027,43.2713,281574.0
2015-07-14 10:00:00,50.46,50.48,50.3,50.33,406936.0,43.2541,43.2713,43.117,43.1427,406936.0
2015-07-14 10:30:00,50.31,50.38,50.24,50.33,335588.0,43.1255,43.1855,43.0655,43.1427,335588.0
2015-07-14 11:00:00,50.33,50.46,50.33,50.45,208040.0,43.1427,43.2541,43.1427,43.2455,208040.0
2015-07-14 11:30:00,50.45,50.49,50.41,50.45,63566.0,43.2455,43.2798,43.2113,43.2455,63566.0
2015-07-14 12:00:00,50.47,50.48,50.42,50.43,140102.0,43.2627,43.2713,43.2198,43.2284,140102.0
2015-07-14 12:30:00,50.44,50.44,50.38,50.4,115600.0,43.237,43.237,43.1855,43.2027,115600.0
2015-07-14 13:00:00,50.41,50.42,50.38,50.4,12668.0,43.2113,43.2198,43.1855,43.2027,12668.0
2015-07-14 13:30:00,50.4,50.4,50.36,50.37,46264.0,43.2027,43.2027,43.1684,43.177,46264.0
2015-07-14 14:00:00,50.37,50.41,50.35,50.39,89242.0,43.177,43.2113,43.1598,43.1941,89242.0
2015-07-14 14:30:00,50.4,50.43,50.38,50.41,54534.0,43.2027,43.2284,43.1855,43.2113,54534.0
2015-07-14 15:00:00,50.42,50.5,50.42,50.43,252574.0,43.2198,43.2884,43.2198,43.2284,252574.0
2015-07-14 15:30:00,50.43,50.44,50.38,50.39,182870.0,43.2284,43.237,43.1855,43.1941,182870.0
2015-07-15 09:30:00,50.33,50.51,50.24,50.29,199556.0,43.1427,43.297,43.0655,43.1084,199556.0
2015-07-15 10:00:00,50.27,50.28,50.18,50.23,232324.0,43.0913,43.0998,43.0141,43.057,232324.0
2015-07-15 10:30:00,50.22,50.3,50.2,50.27,92406.0,43.0484,43.117,43.0313,43.0913,92406.0
2015-07-15 11:00:00,50.27,50.38,50.22,50.38,204508.0,43.0913,43.1855,43.0484,43.1855,204508.0
2015-07-15 11:30:00,50.37,50.42,50.32,50.32,184054.0,43.177,43.2198,43.1341,43.1341,184054.0
2015-07-15 12:00:00,50.34,50.35,50.25,50.31,221276.0,43.1513,43.1598,43.0741,43.1255,221276.0
2015-07-15 12:30:00,50.32,50.38,50.29,50.38,169274.0,43.1341,43.1855,43.1084,43.1855,169274.0
2015-07-15 13:00:00,50.38,50.43,50.35,50.42,44022.0,43.1855,43.2284,43.1598,43.2198,44022.0
2015-07-15 13:30:00,50.42,50.43,50.38,50.38,265626.0,43.2198,43.2284,43.1855,43.1855,265626.0
2015-07-15 14:00:00,50.39,50.41,50.35,50.38,102900.0,43.1941,43.2113,43.1598,43.1855,102900.0
2015-07-15 14:30:00,50.37,50.37,50.21,50.27,139954.0,43.177,43.177,43.0398,43.0913,139954.0
2015-07-15 15:00:00,50.27,50.3,50.24,50.3,159188.0,43.0913,43.117,43.0655,43.117,159188.0
2015-07-15 15:30:00,50.3,50.34,50.23,50.27,458846.0,43.117,43.1513,43.057,43.0913,458846.0
2015-07-16 09:30:00,50.23,50.66,50.23,50.6,136516.0,43.057,43.4256,43.057,43.3741,136516.0
2015-07-16 10:00:00,50.64,50.65,50.49,50.53,169168.0,43.4084,43.417,43.2798,43.3141,169168.0
2015-07-16 10:30:00,50.54,50.69,50.54,50.68,95632.0,43.3227,43.4513,43.3227,43.4427,95632.0
2015-07-16 11:00:00,50.69,50.77,50.69,50.77,59600.0,43.4513,43.5199,43.4513,43.5199,59600.0
2015-07-16 11:30:00,50.77,50.83,50.77,50.78,48868.0,43.5199,43.5713,43.5199,43.5284,48868.0
2015-07-16 12:00:00,50.79,50.85,50.78,50.83,367802.0,43.537,43.5884,43.5284,43.5713,367802.0
2015-07-16 12:30:00,50.84,50.89,50.82,50.88,485606.0,43.5799,43.6227,43.5627,43.6141,485606.0
2015-07-16 13:00:00,50.88,50.92,50.84,50.9,361434.0,43.6141,43.6484,43.5799,43.6313,361434.0
2015-07-16 13:30:00,50.9,50.9,50.77,50.78,47322.0,43.6313,43.6313,43.5199,43.5284,47322.0
2015-07-16 14:00:00,50.77,50.86,50.77,50.85,242872.0,43.5199,43.597,43.5199,43.5884,242872.0
2015-07-16 14:30:00,50.85,50.92,50.85,50.9,480986.0,43.5884,43.6484,43.5884,43.6313,480986.0
2015-07-16 15:00:00,50.9,50.97,50.88,50.95,974882.0,43.6313,43.6913,43.6141,43.6741,974882.0
2015-07-16 15:30:00,50.95,50.96,50.88,50.9,963138.0,43.6741,43.6827,43.6141,43.6313,963138.0
2015-07-17 09:30:00,50.97,50.97,50.66,50.7,156438.0,43.6913,43.6913,43.4256,43.4598,156438.0
2015-07-17 10:00:00,50.69,50.7,50.55,50.59,158584.0,43.4513,43.4598,43.3313,43.3656,158584.0
2015-07-17 10:30:00,50.59,50.6,50.52,50.55,132950.0,43.3656,43.3741,43.3056,43.3313,132950.0
2015-07-17 11:00:00,50.55,50.55,50.46,50.51,77562.0,43.3313,43.3313,43.2541,43.297,77562.0
2015-07-17 11:30:00,50.51,50.59,50.49,50.51,91478.0,43.297,43.3656,43.2798,43.297,91478.0
2015-07-17 12:00:00,50.51,50.51,50.4,50.41,35930.0,43.297,43.297,43.2027,43.2113,35930.0
2015-07-17 12:30:00,50.41,50.42,50.34,50.35,179602.0,43.2113,43.2198,43.1513,43.1598,179602.0
2015-07-17 13:00:00,50.35,50.39,50.34,50.35,163388.0,43.1598,43.1941,43.1513,43.1598,163388.0
2015-07-17 13:30:00,50.35,50.35,50.3,50.31,59380.0,43.1598,43.1598,43.117,43.1255,59380.0
2015-07-17 14:00:00,50.3,50.37,50.3,50.34,199866.0,43.117,43.177,43.117,43.1513,199866.0
2015-07-17 14:30:00,50.33,50.34,50.27,50.28,62450.0,43.1427,43.1513,43.0913,43.0998,62450.0
2015-07-17 15:00:00,50.27,50.3,50.24,50.3,333592.0,43.0913,43.117,43.0655,43.117,333592.0
2015-07-17 15:30:00,50.29,50.33,50.28,50.31,414052.0,43.1084,43.1427,43.0998,43.1255,414052.0
2015-07-20 09:30:00,50.54,50.54,50.18,50.31,672594.0,43.3227,43.3227,43.0141,43.1255,672594.0
2015-07-20 10:00:00,50.31,50.31,50.14,50.19,608232.0,43.1255,43.1255,42.9798,43.0227,608232.0
2015-07-20 10:30:00,50.18,50.31,50.16,50.29,314790.0,43.0141,43.1255,42.997,43.1084,314790.0
2015-07-20 11:00:00,50.3,50.36,50.25,50.27,208512.0,43.117,43.1684,43.0741,43.0913,208512.0
2015-07-20 11:30:00,50.3,50.3,50.23,50.25,69598.0,43.117,43.117,43.057,43.0741,69598.0
2015-07-20 12:00:00,50.26,50.32,50.25,50.26,64984.0,43.0827,43.1341,43.0741,43.0827,64984.0
2015-07-20 12:30:00,50.26,50.33,50.25,50.3,35570.0,43.0827,43.1427,43.0741,43.117,35570.0
2015-07-20 13:00:00,50.31,50.32,50.27,50.31,187406.0,43.1255,43.1341,43.0913,43.1255,187406.0
2015-07-20 13:30:00,50.3,50.31,50.23,50.27,98190.0,43.117,43.1255,43.057,43.0913,98190.0
2015-07-20 14:00:00,50.27,50.31,50.24,50.3,89780.0,43.0913,43.1255,43.0655,43.117,89780.0
2015-07-20 14:30:00,50.29,50.29,50.25,50.26,128236.0,43.1084,43.1084,43.0741,43.0827,128236.0
2015-07-20 15:00:00,50.26,50.29,50.22,50.23,217420.0,43.0827,43.1084,43.0484,43.057,217420.0
2015-07-20 15:30:00,50.23,50.24,50.12,50.16,468192.0,43.057,43.0655,42.9627,42.997,468192.0
2015-07-21 09:30:00,49.92,50.34,49.84,50.25,192122.0,42.7912,43.1513,42.7227,43.0741,192122.0
2015-07-21 10:00:00,50.27,50.29,50.01,50.01,223722.0,43.0913,43.1084,42.8684,42.8684,223722.0
2015-07-21 10:30:00,50.0,50.0,49.78,49.82,175244.0,42.8598,42.8598,42.6712,42.7055,175244.0
2015-07-21 11:00:00,49.82,49.82,49.72,49.76,137212.0,42.7055,42.7055,42.6198,42.6541,137212.0
2015-07-21 11:30:00,49.75,49.81,49.73,49.79,92732.0,42.6455,42.6969,42.6284,42.6798,92732.0
2015-07-21 12:00:00,49.79,49.9,49.79,49.9,65610.0,42.6798,42.7741,42.6798,42.7741,65610.0
2015-07-21 12:30:00,49.9,49.92,49.8,49.84,58796.0,42.7741,42.7912,42.6884,42.7227,58796.0
2015-07-21 13:00:00,49.84,49.84,49.74,49.82,51576.0,42.7227,42.7227,42.6369,42.7055,51576.0
2015-07-21 13:30:00,49.81,49.85,49.77,49.82,63944.0,42.6969,42.7312,42.6627,42.7055,63944.0
2015-07-21 14:00:00,49.8,49.87,49.74,49.85,109622.0,42.6884,42.7484,42.6369,42.7312,109622.0
2015-07-21 14:30:00,49.87,49.87,49.77,49.8,81526.0,42.7484,42.7484,42.6627,42.6884,81526.0
2015-07-21 15:00:00,49.8,49.82,49.77,49.79,133038.0,42.6884,42.7055,42.6627,42.6798,133038.0
2015-07-21 15:30:00,49.78,49.88,49.77,49.84,354228.0,42.6712,42.7569,42.6627,42.7227,354228.0
2015-07-22 09:30:00,49.54,50.04,49.51,50.03,344158.0,42.4655,42.8941,42.4398,42.8855,344158.0
2015-07-22 10:00:00,50.03,50.09,50.01,50.04,457158.0,42.8855,42.937,42.8684,42.8941,457158.0
2015-07-22 10:30:00,50.05,50.06,49.94,50.02,64192.0,42.9027,42.9112,42.8084,42.877,64192.0
2015-07-22 11:00:00,50.02,50.02,49.85,49.87,112250.0,42.877,42.877,42.7312,42.7484,112250.0
2015-07-22 11:30:00,49.87,49.94,49.87,49.91,62226.0,42.7484,42.8084,42.7484,42.7827,62226.0
2015-07-22 12:00:00,49.93,49.97,49.88,49.88,127102.0,42.7998,42.8341,42.7569,42.7569,127102.0
2015-07-22 12:30:00,49.87,49.94,49.86,49.93,132920.0,42.7484,42.8084,42.7398,42.7998,132920.0
2015-07-22 13:00:00,49.93,49.97,49.91,49.97,87372.0,42.7998,42.8341,42.7827,42.8341,87372.0
2015-07-22 13:30:00,49.98,50.04,49.96,49.99,55734.0,42.8427,42.8941,42.8255,42.8512,55734.0
2015-07-22 14:00:00,49.97,50.08,49.95,50.05,232606.0,42.8341,42.9284,42.817,42.9027,232606.0
2015-07-22 14:30:00,50.05,50.07,50.01,50.02,69880.0,42.9027,42.9198,42.8684,42.877,69880.0
2015-07-22 15:00:00,50.02,50.06,49.96,50.0,206970.0,42.877,42.9112,42.8255,42.8598,206970.0
2015-07-22 15:30:00,50.0,50.05,49.96,50.04,516858.0,42.8598,42.9027,42.8255,42.8941,516858.0
2015-07-23 09:30:00,50.05,50.1,49.88,49.92,123002.0,42.9027,42.9455,42.7569,42.7912,123002.0
2015-07-23 10:00:00,49.88,49.98,49.85,49.98,249738.0,42.7569,42.8427,42.7312,42.8427,249738.0
2015-07-23 10:30:00,49.97,50.12,49.94,50.05,516316.0,42.8341,42.9627,42.8084,42.9027,516316.0
2015-07-23 11:00:00,50.06,50.08,49.9,49.9,135722.0,42.9112,42.9284,42.7741,42.7741,135722.0
2015-07-23 11:30:00,49.89,49.9,49.72,49.77,83042.0,42.7655,42.7741,42.6198,42.6627,83042.0
2015-07-23 12:00:00,49.74,49.74,49.52,49.59,129670.0,42.6369,42.6369,42.4484,42.5084,129670.0
2015-07-23 12:30:00,49.59,49.64,49.56,49.63,186944.0,42.5084,42.5512,42.4826,42.5426,186944.0
2015-07-23 13:00:00,49.62,49.65,49.57,49.59,146776.0,42.5341,42.5598,42.4912,42.5084,146776.0
2015-07-23 13:30:00,49.59,49.67,49.56,49.65,100610.0,42.5084,42.5769,42.4826,42.5598,100610.0
2015-07-23 14:00:00,49.65,49.66,49.52,49.55,155428.0,42.5598,42.5684,42.4484,42.4741,155428.0
2015-07-23 14:30:00,49.55,49.56,49.42,49.46,135160.0,42.4741,42.4826,42.3626,42.3969,135160.0
2015-07-23 15:00:00,49.46,49.46,49.37,49.42,124886.0,42.3969,42.3969,42.3198,42.3626,124886.0
2015-07-23 15:30:00,49.42,49.47,49.37,49.41,877452.0,42.3626,42.4055,42.3198,42.3541,877452.0
2015-07-24 09:30:00,49.58,49.58,49.08,49.37,163864.0,42.4998,42.4998,42.0712,42.3198,163864.0
2015-07-24 10:00:00,49.35,49.35,49.13,49.17,179328.0,42.3026,42.3026,42.1141,42.1483,179328.0
2015-07-24 10:30:00,49.15,49.15,49.02,49.04,433752.0,42.1312,42.1312,42.0198,42.0369,433752.0
2015-07-24 11:00:00,49.03,49.1,49.02,49.07,119396.0,42.0283,42.0883,42.0198,42.0626,119396.0
2015-07-24 11:30:00,49.08,49.11,49.01,49.05,121794.0,42.0712,42.0969,42.0112,42.0455,121794.0
2015-07-24 12:00:00,49.04,49.06,48.99,48.99,103066.0,42.0369,42.054,41.994,41.994,103066.0
2015-07-24 12:30:00,49.0,49.02,48.92,48.93,35612.0,42.0026,42.0198,41.934,41.9426,35612.0
2015-07-24 13:00:00,48.93,48.97,48.8,48.82,208282.0,41.9426,41.9769,41.8312,41.8483,208282.0
2015-07-24 13:30:00,48.82,48.83,48.71,48.77,120714.0,41.8483,41.8569,41.754,41.8055,120714.0
2015-07-24 14:00:00,48.77,48.77,48.56,48.64,321302.0,41.8055,41.8055,41.6254,41.694,321302.0
2015-07-24 14:30:00,48.64,48.71,48.6,48.64,178188.0,41.694,41.754,41.6597,41.694,178188.0
2015-07-24 15:00:00,48.64,48.71,48.6,48.6,221484.0,41.694,41.754,41.6597,41.6597,221484.0
2015-07-24 15:30:00,48.61,48.64,48.55,48.58,585342.0,41.6683,41.694,41.6169,41.6426,585342.0
2015-07-27 09:30:00,48.39,48.39,48.06,48.27,240580.0,41.4797,41.4797,41.1969,41.3769,240580.0
2015-07-27 10:00:00,48.27,48.27,48.12,48.25,302784.0,41.3769,41.3769,41.2483,41.3597,302784.0
2015-07-27 10:30:00,48.26,48.45,48.23,48.26,335964.0,41.3683,41.5312,41.3426,41.3683,335964.0
2015-07-27 11:00:00,48.27,48.35,48.14,48.17,234756.0,41.3769,41.4454,41.2654,41.2911,234756.0
2015-07-27 11:30:00,48.15,48.27,48.1,48.24,166122.0,41.274,41.3769,41.2311,41.3511,166122.0
2015-07-27 12:00:00,48.24,48.24,48.17,48.19,75194.0,41.3511,41.3511,41.2911,41.3083,75194.0
2015-07-27 12:30:00,48.2,48.22,48.08,48.08,33522.0,41.3169,41.334,41.214,41.214,33522.0
2015-07-27 13:00:00,48.09,48.13,48.05,48.08,128088.0,41.2226,41.2569,41.1883,41.214,128088.0
2015-07-27 13:30:00,48.08,48.15,48.04,48.12,334752.0,41.214,41.274,41.1797,41.2483,334752.0
2015-07-27 14:00:00,48.12,48.22,48.1,48.19,80066.0,41.2483,41.334,41.2311,41.3083,80066.0
2015-07-27 14:30:00,48.2,48.23,48.13,48.13,101940.0,41.3169,41.3426,41.2569,41.2569,101940.0
2015-07-27 15:00:00,48.12,48.13,48.05,48.05,230888.0,41.2483,41.2569,41.1883,41.1883,230888.0
2015-07-27 15:30:00,48.04,48.13,48.01,48.13,569294.0,41.1797,41.2569,41.154,41.2569,569294.0
2015-07-28 09:30:00,48.2,48.51,47.76,48.02,408620.0,41.3169,41.5826,40.9397,41.1626,408620.0
2015-07-28 10:00:00,48.02,48.02,47.76,47.76,638084.0,41.1626,41.1626,40.9397,40.9397,638084.0
2015-07-28 10:30:00,47.77,48.1,47.77,48.1,640984.0,40.9483,41.2311,40.9483,41.2311,640984.0
2015-07-28 11:00:00,48.11,48.3,48.08,48.26,1297392.0,41.2397,41.4026,41.214,41.3683,1297392.0
2015-07-28 11:30:00,48.26,48.3,48.22,48.28,325962.0,41.3683,41.4026,41.334,41.3854,325962.0
2015-07-28 12:00:00,48.29,48.47,48.29,48.45,525586.0,41.394,41.5483,41.394,41.5312,525586.0
2015-07-28 12:30:00,48.45,48.48,48.38,48.47,399752.0,41.5312,41.5569,41.4712,41.5483,399752.0
2015-07-28 13:00:00,48.46,48.56,48.45,48.54,301412.0,41.5397,41.6254,41.5312,41.6083,301412.0
2015-07-28 13:30:00,48.53,48.53,48.45,48.48,113006.0,41.5997,41.5997,41.5312,41.5569,113006.0
2015-07-28 14:00:00,48.48,48.51,48.42,48.44,355898.0,41.5569,41.5826,41.5054,41.5226,355898.0
2015-07-28 14:30:00,48.44,48.44,48.3,48.37,357932.0,41.5226,41.5226,41.4026,41.4626,357932.0
2015-07-28 15:00:00,48.37,48.37,48.29,48.31,234326.0,41.4626,41.4626,41.394,41.4111,234326.0
2015-07-28 15:30:00,48.3,48.38,48.3,48.34,311464.0,41.4026,41.4712,41.4026,41.4369,311464.0
2015-07-29 09:30:00,48.25,48.63,48.25,48.54,174362.0,41.3597,41.6855,41.3597,41.6083,174362.0
2015-07-29 10:00:00,48.54,48.56,48.44,48.49,182764.0,41.6083,41.6254,41.5226,41.5654,182764.0
2015-07-29 10:30:00,48.49,48.63,48.49,48.56,188276.0,41.5654,41.6855,41.5654,41.6254,188276.0
2015-07-29 11:00:00,48.57,48.67,48.57,48.6,560570.0,41.634,41.7197,41.634,41.6597,560570.0
2015-07-29 11:30:00,48.62,48.7,48.6,48.66,168406.0,41.6769,41.7455,41.6597,41.7112,168406.0
2015-07-29 12:00:00,48.68,48.68,48.63,48.68,62822.0,41.7283,41.7283,41.6855,41.7283,62822.0
2015-07-29 12:30:00,48.7,48.71,48.65,48.67,141458.0,41.7455,41.754,41.7026,41.7197,141458.0
2015-07-29 13:00:00,48.68,48.7,48.63,48.63,47540.0,41.7283,41.7455,41.6855,41.6855,47540.0
2015-07-29 13:30:00,48.63,48.65,48.57,48.62,92934.0,41.6855,41.7026,41.634,41.6769,92934.0
2015-07-29 14:00:00,48.62,48.74,48.52,48.63,184194.0,41.6769,41.7797,41.5912,41.6855,184194.0
2015-07-29 14:30:00,48.64,48.76,48.62,48.72,183570.0,41.694,41.7969,41.6769,41.7626,183570.0
2015-07-29 15:00:00,48.7,48.74,48.66,48.72,254172.0,41.7455,41.7797,41.7112,41.7626,254172.0
2015-07-29 15:30:00,48.72,48.75,48.66,48.66,680890.0,41.7626,41.7883,41.7112,41.7112,680890.0
2015-07-30 09:30:00,48.4,48.81,48.4,48.66,76350.0,41.4883,41.8397,41.4883,41.7112,76350.0
2015-07-30 10:00:00,48.63,48.73,48.6,48.73,109830.0,41.6855,41.7712,41.6597,41.7712,109830.0
2015-07-30 10:30:00,48.74,48.8,48.67,48.68,156916.0,41.7797,41.8312,41.7197,41.7283,156916.0
2015-07-30 11:00:00,48.66,48.87,48.65,48.83,76268.0,41.7112,41.8912,41.7026,41.8569,76268.0
2015-07-30 11:30:00,48.84,49.0,48.83,48.93,143588.0,41.8655,42.0026,41.8569,41.9426,143588.0
2015-07-30 12:00:00,48.95,48.98,48.9,48.96,55046.0,41.9598,41.9855,41.9169,41.9683,55046.0
2015-07-30 12:30:00,48.96,48.96,48.91,48.95,52120.0,41.9683,41.9683,41.9255,41.9598,52120.0
2015-07-30 13:00:00,48.96,48.99,48.94,48.97,117902.0,41.9683,41.994,41.9512,41.9769,117902.0
2015-07-30 13:30:00,48.97,48.99,48.88,48.92,98388.0,41.9769,41.994,41.8998,41.934,98388.0
2015-07-30 14:00:00,48.93,48.96,48.91,48.93,89386.0,41.9426,41.9683,41.9255,41.9426,89386.0
2015-07-30 14:30:00,48.93,48.99,48.89,48.98,120008.0,41.9426,41.994,41.9083,41.9855,120008.0
2015-07-30 15:00:00,48.99,49.07,48.96,49.06,295664.0,41.994,42.0626,41.9683,42.054,295664.0
2015-07-30 15:30:00,49.06,49.06,48.95,48.96,674000.0,42.054,42.054,41.9598,41.9683,674000.0
2015-07-31 09:30:00,49.11,49.11,48.78,48.84,246388.0,42.0969,42.0969,41.814,41.8655,246388.0
2015-07-31 10:00:00,48.84,49.1,48.83,49.07,424300.0,41.8655,42.0883,41.8569,42.0626,424300.0
2015-07-31 10:30:00,49.06,49.22,49.06,49.18,109544.0,42.054,42.1912,42.054,42.1569,109544.0
2015-07-31 11:00:00,49.18,49.25,49.18,49.23,149822.0,42.1569,42.2169,42.1569,42.1998,149822.0
2015-07-31 11:30:00,49.25,49.27,49.23,49.24,178804.0,42.2169,42.2341,42.1998,42.2083,178804.0
2015-07-31 12:00:00,49.24,49.32,49.24,49.31,58248.0,42.2083,42.2769,42.2083,42.2683,58248.0
2015-07-31 12:30:00,49.31,49.32,49.27,49.27,115200.0,42.2683,42.2769,42.2341,42.2341,115200.0
2015-07-31 13:00:00,49.27,49.32,49.16,49.19,334174.0,42.2341,42.2769,42.1398,42.1655,334174.0
2015-07-31 13:30:00,49.19,49.21,49.16,49.17,45350.0,42.1655,42.1826,42.1398,42.1483,45350.0
2015-07-31 14:00:00,49.17,49.22,49.12,49.18,94870.0,42.1483,42.1912,42.1055,42.1569,94870.0
2015-07-31 14:30:00,49.18,49.2,49.12,49.19,122980.0,42.1569,42.1741,42.1055,42.1655,122980.0
2015-07-31 15:00:00,49.19,49.2,49.08,49.09,317432.0,42.1655,42.1741,42.0712,42.0798,317432.0
2015-07-31 15:30:00,49.09,49.17,49.07,49.14,298870.0,42.0798,42.1483,42.0626,42.1226,298870.0
2015-08-03 09:30:00,49.1,49.24,48.91,48.98,413298.0,42.0883,42.2083,41.9255,41.9855,413298.0
2015-08-03 10:00:00,48.97,48.97,48.65,48.7,396968.0,41.9769,41.9769,41.7026,41.7455,396968.0
2015-08-03 10:30:00,48.69,48.85,48.66,48.79,592432.0,41.7369,41.874,41.7112,41.8226,592432.0
2015-08-03 11:00:00,48.8,48.86,48.74,48.83,105348.0,41.8312,41.8826,41.7797,41.8569,105348.0
2015-08-03 11:30:00,48.85,48.94,48.85,48.88,133210.0,41.874,41.9512,41.874,41.8998,133210.0
2015-08-03 12:00:00,48.89,48.92,48.76,48.79,73576.0,41.9083,41.934,41.7969,41.8226,73576.0
2015-08-03 12:30:00,48.79,48.79,48.51,48.54,287394.0,41.8226,41.8226,41.5826,41.6083,287394.0
2015-08-03 13:00:00,48.53,48.59,48.45,48.59,194736.0,41.5997,41.6512,41.5312,41.6512,194736.0
2015-08-03 13:30:00,48.59,48.7,48.57,48.66,95438.0,41.6512,41.7455,41.634,41.7112,95438.0
2015-08-03 14:00:00,48.64,48.64,48.47,48.52,175952.0,41.694,41.694,41.5483,41.5912,175952.0
2015-08-03 14:30:00,48.52,48.61,48.48,48.51,183176.0,41.5912,41.6683,41.5569,41.5826,183176.0
2015-08-03 15:00:00,48.51,48.54,48.46,48.48,247026.0,41.5826,41.6083,41.5397,41.5569,247026.0
2015-08-03 15:30:00,48.48,48.65,48.47,48.63,569598.0,41.5569,41.7026,41.5483,41.6855,569598.0
2015-08-04 09:30:00,48.63,48.9,48.63,48.88,89286.0,41.6855,41.9169,41.6855,41.8998,89286.0
2015-08-04 10:00:00,48.9,49.18,48.85,49.14,117132.0,41.9169,42.1569,41.874,42.1226,117132.0
2015-08-04 10:30:00,49.16,49.22,49.02,49.04,147322.0,42.1398,42.1912,42.0198,42.0369,147322.0
2015-08-04 11:00:00,49.05,49.14,49.05,49.08,237874.0,42.0455,42.1226,42.0455,42.0712,237874.0
2015-08-04 11:30:00,49.07,49.07,48.96,48.99,172904.0,42.0626,42.0626,41.9683,41.994,172904.0
2015-08-04 12:00:00,48.98,49.08,48.98,48.99,146042.0,41.9855,42.0712,41.9855,41.994,146042.0
2015-08-04 12:30:00,48.99,49.05,48.88,48.93,96492.0,41.994,42.0455,41.8998,41.9426,96492.0
2015-08-04 13:00:00,48.93,48.99,48.9,48.99,88260.0,41.9426,41.994,41.9169,41.994,88260.0
2015-08-04 13:30:00,48.98,49.05,48.92,48.94,428636.0,41.9855,42.0455,41.934,41.9512,428636.0
2015-08-04 14:00:00,48.93,48.95,48.8,48.85,653738.0,41.9426,41.9598,41.8312,41.874,653738.0
2015-08-04 14:30:00,48.85,48.96,48.84,48.96,113270.0,41.874,41.9683,41.8655,41.9683,113270.0
2015-08-04 15:00:00,48.97,48.98,48.88,48.93,129290.0,41.9769,41.9855,41.8998,41.9426,129290.0
2015-08-04 15:30:00,48.93,48.97,48.86,48.94,469014.0,41.9426,41.9769,41.8826,41.9512,469014.0
2015-08-05 09:30:00,48.99,49.66,48.99,49.54,274548.0,41.994,42.5684,41.994,42.4655,274548.0
2015-08-05 10:00:00,49.56,49.71,49.52,49.67,195386.0,42.4826,42.6112,42.4484,42.5769,195386.0
2015-08-05 10:30:00,49.69,49.71,49.6,49.63,245380.0,42.5941,42.6112,42.5169,42.5426,245380.0
2015-08-05 11:00:00,49.63,49.69,49.6,49.65,157150.0,42.5426,42.5941,42.5169,42.5598,157150.0
2015-08-05 11:30:00,49.67,49.72,49.51,49.52,222636.0,42.5769,42.6198,42.4398,42.4484,222636.0
2015-08-05 12:00:00,49.54,49.62,49.34,49.35,109202.0,42.4655,42.5341,42.2941,42.3026,109202.0
2015-08-05 12:30:00,49.36,49.49,49.3,49.47,192454.0,42.3112,42.4226,42.2598,42.4055,192454.0
2015-08-05 13:00:00,49.46,49.48,49.29,49.35,245878.0,42.3969,42.4141,42.2512,42.3026,245878.0
2015-08-05 13:30:00,49.36,49.43,49.32,49.41,167246.0,42.3112,42.3712,42.2769,42.3541,167246.0
2015-08-05 14:00:00,49.4,49.47,49.38,49.46,98294.0,42.3455,42.4055,42.3283,42.3969,98294.0
2015-08-05 14:30:00,49.46,49.48,49.39,49.41,119210.0,42.3969,42.4141,42.3369,42.3541,119210.0
2015-08-05 15:00:00,49.41,49.52,49.4,49.45,196748.0,42.3541,42.4484,42.3455,42.3884,196748.0
2015-08-05 15:30:00,49.45,49.47,49.4,49.47,2043754.0,42.3884,42.4055,42.3455,42.4055,2043754.0
2015-08-06 09:30:00,49.26,49.49,48.93,48.94,374982.0,42.2255,42.4226,41.9426,41.9512,374982.0
2015-08-06 10:00:00,48.93,49.01,48.73,48.77,357522.0,41.9426,42.0112,41.7712,41.8055,357522.0
2015-08-06 10:30:00,48.76,48.83,48.69,48.79,425056.0,41.7969,41.8569,41.7369,41.8226,425056.0
2015-08-06 11:00:00,48.78,48.78,48.53,48.53,199846.0,41.814,41.814,41.5997,41.5997,199846.0
2015-08-06 11:30:00,48.53,48.54,48.29,48.3,634410.0,41.5997,41.6083,41.394,41.4026,634410.0
2015-08-06 12:00:00,48.28,48.41,48.26,48.4,533076.0,41.3854,41.4969,41.3683,41.4883,533076.0
2015-08-06 12:30:00,48.41,48.41,48.26,48.34,264826.0,41.4969,41.4969,41.3683,41.4369,264826.0
2015-08-06 13:00:00,48.34,48.5,48.32,48.47,336218.0,41.4369,41.574,41.4197,41.5483,336218.0
2015-08-06 13:30:00,48.48,48.54,48.44,48.46,310750.0,41.5569,41.6083,41.5226,41.5397,310750.0
2015-08-06 14:00:00,48.44,48.55,48.34,48.55,229782.0,41.5226,41.6169,41.4369,41.6169,229782.0
2015-08-06 14:30:00,48.55,48.58,48.52,48.52,192968.0,41.6169,41.6426,41.5912,41.5912,192968.0
2015-08-06 15:00:00,48.53,48.54,48.45,48.48,199888.0,41.5997,41.6083,41.5312,41.5569,199888.0
2015-08-06 15:30:00,48.47,48.55,48.44,48.51,565814.0,41.5483,41.6169,41.5226,41.5826,565814.0
2015-08-07 09:30:00,48.51,48.51,48.23,48.42,146746.0,41.5826,41.5826,41.3426,41.5054,146746.0
2015-08-07 10:00:00,48.45,48.49,48.19,48.21,80200.0,41.5312,41.5654,41.3083,41.3254,80200.0
2015-08-07 10:30:00,48.22,48.35,48.19,48.23,301486.0,41.334,41.4454,41.3083,41.3426,301486.0
2015-08-07 11:00:00,48.24,48.24,48.02,48.06,218436.0,41.3511,41.3511,41.1626,41.1969,218436.0
2015-08-07 11:30:00,48.05,48.05,47.93,48.01,620632.0,41.1883,41.1883,41.0854,41.154,620632.0
2015-08-07 12:00:00,48.01,48.09,47.99,48.03,316090.0,41.154,41.2226,41.1368,41.1711,316090.0
2015-08-07 12:30:00,48.02,48.09,47.98,48.08,94360.0,41.1626,41.2226,41.1283,41.214,94360.0
2015-08-07 13:00:00,48.08,48.08,47.94,47.97,105898.0,41.214,41.214,41.094,41.1197,105898.0
2015-08-07 13:30:00,47.98,48.07,47.98,48.03,57624.0,41.1283,41.2054,41.1283,41.1711,57624.0
2015-08-07 14:00:00,48.01,48.05,47.95,48.03,187590.0,41.154,41.1883,41.1026,41.1711,187590.0
2015-08-07 14:30:00,48.03,48.12,48.03,48.08,88598.0,41.1711,41.2483,41.1711,41.214,88598.0
2015-08-07 15:00:00,48.08,48.15,48.04,48.12,374810.0,41.214,41.274,41.1797,41.2483,374810.0
2015-08-07 15:30:00,48.12,48.19,48.07,48.08,899342.0,41.2483,41.3083,41.2054,41.214,899342.0
2015-08-10 09:30:00,48.15,48.67,48.15,48.55,385056.0,41.274,41.7197,41.274,41.6169,385056.0
2015-08-10 10:00:00,48.55,48.65,48.54,48.62,204392.0,41.6169,41.7026,41.6083,41.6769,204392.0
2015-08-10 10:30:00,48.59,48.59,48.41,48.5,129654.0,41.6512,41.6512,41.4969,41.574,129654.0
2015-08-10 11:00:00,48.51,48.58,48.45,48.45,126664.0,41.5826,41.6426,41.5312,41.5312,126664.0
2015-08-10 11:30:00,48.46,48.6,48.46,48.53,77936.0,41.5397,41.6597,41.5397,41.5997,77936.0
2015-08-10 12:00:00,48.54,48.62,48.54,48.6,80192.0,41.6083,41.6769,41.6083,41.6597,80192.0
2015-08-10 12:30:00,48.6,48.68,48.6,48.67,277532.0,41.6597,41.7283,41.6597,41.7197,277532.0
2015-08-10 13:00:00,48.68,48.8,48.67,48.75,211500.0,41.7283,41.8312,41.7197,41.7883,211500.0
2015-08-10 13:30:00,48.75,48.8,48.71,48.76,123572.0,41.7883,41.8312,41.754,41.7969,123572.0
2015-08-10 14:00:00,48.76,48.81,48.69,48.74,171814.0,41.7969,41.8397,41.7369,41.7797,171814.0
2015-08-10 14:30:00,48.73,48.75,48.67,48.68,107122.0,41.7712,41.7883,41.7197,41.7283,107122.0
2015-08-10 15:00:00,48.68,48.72,48.66,48.66,179824.0,41.7283,41.7626,41.7112,41.7112,179824.0
2015-08-10 15:30:00,48.66,48.68,48.62,48.65,284160.0,41.7112,41.7283,41.6769,41.7026,284160.0
2015-08-11 09:30:00,48.35,48.48,47.98,48.35,288302.0,41.4454,41.5569,41.1283,41.4454,288302.0
2015-08-11 10:00:00,48.36,48.63,48.31,48.58,461008.0,41.454,41.6855,41.4111,41.6426,461008.0
2015-08-11 10:30:00,48.58,48.6,48.43,48.44,474174.0,41.6426,41.6597,41.514,41.5226,474174.0
2015-08-11 11:00:00,48.43,48.45,48.18,48.21,397788.0,41.514,41.5312,41.2997,41.3254,397788.0
2015-08-11 11:30:00,48.2,48.32,48.2,48.24,1277710.0,41.3169,41.4197,41.3169,41.3511,1277710.0
2015-08-11 12:00:00,48.23,48.34,48.22,48.31,288780.0,41.3426,41.4369,41.334,41.4111,288780.0
2015-08-11 12:30:00,48.32,48.39,48.27,48.27,87224.0,41.4197,41.4797,41.3769,41.3769,87224.0
2015-08-11 13:00:00,48.27,48.29,48.19,48.27,816778.0,41.3769,41.394,41.3083,41.3769,816778.0
2015-08-11 13:30:00,48.27,48.33,48.24,48.24,223552.0,41.3769,41.4283,41.3511,41.3511,223552.0
2015-08-11 14:00:00,48.24,48.28,48.15,48.27,389606.0,41.3511,41.3854,41.274,41.3769,389606.0
2015-08-11 14:30:00,48.26,48.3,48.18,48.29,298856.0,41.3683,41.4026,41.2997,41.394,298856.0
2015-08-11 15:00:00,48.3,48.39,48.26,48.38,245482.0,41.4026,41.4797,41.3683,41.4712,245482.0
2015-08-11 15:30:00,48.39,48.45,48.35,48.43,434052.0,41.4797,41.5312,41.4454,41.514,434052.0
2015-08-12 09:30:00,48.05,48.05,47.63,47.63,276908.0,41.1883,41.1883,40.8283,40.8283,276908.0
2015-08-12 10:00:00,47.63,47.67,47.38,47.45,618172.0,40.8283,40.8625,40.614,40.674,618172.0
2015-08-12 10:30:00,47.45,47.58,47.38,47.43,449430.0,40.674,40.7854,40.614,40.6568,449430.0
2015-08-12 11:00:00,47.45,47.63,47.45,47.59,293862.0,40.674,40.8283,40.674,40.794,293862.0
2015-08-12 11:30:00,47.58,47.58,47.38,47.42,350726.0,40.7854,40.7854,40.614,40.6482,350726.0
2015-08-12 12:00:00,47.41,47.63,47.38,47.62,313530.0,40.6397,40.8283,40.614,40.8197,313530.0
2015-08-12 12:30:00,47.63,47.77,47.63,47.73,104566.0,40.8283,40.9483,40.8283,40.914,104566.0
2015-08-12 13:00:00,47.73,47.99,47.73,47.94,219704.0,40.914,41.1368,40.914,41.094,219704.0
2015-08-12 13:30:00,47.95,48.1,47.86,48.1,414026.0,41.1026,41.2311,41.0254,41.2311,414026.0
2015-08-12 14:00:00,48.12,48.12,47.83,47.85,240346.0,41.2483,41.2483,40.9997,41.0168,240346.0
2015-08-12 14:30:00,47.88,48.16,47.85,48.14,246460.0,41.0426,41.2826,41.0168,41.2654,246460.0
2015-08-12 15:00:00,48.13,48.21,48.06,48.16,436258.0,41.2569,41.3254,41.1969,41.2826,436258.0
2015-08-12 15:30:00,48.17,48.24,48.1,48.15,707874.0,41.2911,41.3511,41.2311,41.274,707874.0
2015-08-13 09:30:00,48.0,48.24,47.9,48.06,108448.0,41.1454,41.3511,41.0597,41.1969,108448.0
2015-08-13 10:00:00,48.02,48.16,47.95,48.16,151864.0,41.1626,41.2826,41.1026,41.2826,151864.0
2015-08-13 10:30:00,48.14,48.28,48.1,48.19,144406.0,41.2654,41.3854,41.2311,41.3083,144406.0
2015-08-13 11:00:00,48.21,48.29,48.09,48.13,118102.0,41.3254,41.394,41.2226,41.2569,118102.0
2015-08-13 11:30:00,48.12,48.21,48.1,48.15,232782.0,41.2483,41.3254,41.2311,41.274,232782.0
2015-08-13 12:00:00,48.15,48.37,48.15,48.35,208180.0,41.274,41.4626,41.274,41.4454,208180.0
2015-08-13 12:30:00,48.35,48.41,48.3,48.35,486580.0,41.4454,41.4969,41.4026,41.4454,486580.0
2015-08-13 13:00:00,48.36,48.44,48.35,48.36,429002.0,41.454,41.5226,41.4454,41.454,429002.0
2015-08-13 13:30:00,48.37,48.42,48.35,48.39,194174.0,41.4626,41.5054,41.4454,41.4797,194174.0
2015-08-13 14:00:00,48.39,48.45,48.37,48.39,183770.0,41.4797,41.5312,41.4626,41.4797,183770.0
2015-08-13 14:30:00,48.39,48.43,48.37,48.37,106090.0,41.4797,41.514,41.4626,41.4626,106090.0
2015-08-13 15:00:00,48.37,48.39,48.2,48.2,199514.0,41.4626,41.4797,41.3169,41.3169,199514.0
2015-08-13 15:30:00,48.2,48.2,48.04,48.09,550576.0,41.3169,41.3169,41.1797,41.2226,550576.0
2015-08-14 09:30:00,48.06,48.44,48.06,48.44,343588.0,41.1969,41.5226,41.1969,41.5226,343588.0
2015-08-14 10:00:00,48.43,48.46,48.26,48.33,376396.0,41.514,41.5397,41.3683,41.4283,376396.0
2015-08-14 10:30:00,48.34,48.41,48.29,48.31,65068.0,41.4369,41.4969,41.394,41.4111,65068.0
2015-08-14 11:00:00,48.28,48.31,48.18,48.27,75614.0,41.3854,41.4111,41.2997,41.3769,75614.0
2015-08-14 11:30:00,48.27,48.38,48.24,48.35,43360.0,41.3769,41.4712,41.3511,41.4454,43360.0
2015-08-14 12:00:00,48.38,48.39,48.32,48.34,46198.0,41.4712,41.4797,41.4197,41.4369,46198.0
2015-08-14 12:30:00,48.38,48.38,48.27,48.34,124860.0,41.4712,41.4712,41.3769,41.4369,124860.0
2015-08-14 13:00:00,48.33,48.43,48.31,48.39,48778.0,41.4283,41.514,41.4111,41.4797,48778.0
2015-08-14 13:30:00,48.41,48.46,48.32,48.35,58528.0,41.4969,41.5397,41.4197,41.4454,58528.0
2015-08-14 14:00:00,48.36,48.46,48.35,48.42,74238.0,41.454,41.5397,41.4454,41.5054,74238.0
2015-08-14 14:30:00,48.42,48.44,48.38,48.38,57522.0,41.5054,41.5226,41.4712,41.4712,57522.0
2015-08-14 15:00:00,48.38,48.49,48.38,48.48,336316.0,41.4712,41.5654,41.4712,41.5569,336316.0
2015-08-14 15:30:00,48.47,48.52,48.44,48.47,345306.0,41.5483,41.5912,41.5226,41.5483,345306.0
2015-08-17 09:30:00,48.33,48.45,48.15,48.2,199110.0,41.4283,41.5312,41.274,41.3169,199110.0
2015-08-17 10:00:00,48.14,48.48,48.1,48.42,213908.0,41.2654,41.5569,41.2311,41.5054,213908.0
2015-08-17 10:30:00,48.43,48.56,48.35,48.55,205836.0,41.514,41.6254,41.4454,41.6169,205836.0
2015-08-17 11:00:00,48.55,48.67,48.54,48.56,160044.0,41.6169,41.7197,41.6083,41.6254,160044.0
2015-08-17 11:30:00,48.56,48.58,48.49,48.54,128978.0,41.6254,41.6426,41.5654,41.6083,128978.0
2015-08-17 12:00:00,48.54,48.58,48.49,48.57,84030.0,41.6083,41.6426,41.5654,41.634,84030.0
2015-08-17 12:30:00,48.58,48.66,48.56,48.65,92676.0,41.6426,41.7112,41.6254,41.7026,92676.0
2015-08-17 13:00:00,48.65,48.77,48.65,48.76,200930.0,41.7026,41.8055,41.7026,41.7969,200930.0
2015-08-17 13:30:00,48.77,48.77,48.69,48.73,130428.0,41.8055,41.8055,41.7369,41.7712,130428.0
2015-08-17 14:00:00,48.72,48.74,48.69,48.69,70918.0,41.7626,41.7797,41.7369,41.7369,70918.0
2015-08-17 14:30:00,48.68,48.74,48.68,48.73,233836.0,41.7283,41.7797,41.7283,41.7712,233836.0
2015-08-17 15:00:00,48.73,48.77,48.73,48.77,200064.0,41.7712,41.8055,41.7712,41.8055,200064.0
2015-08-17 15:30:00,48.77,48.84,48.75,48.82,848504.0,41.8055,41.8655,41.7883,41.8483,848504.0
2015-08-18 09:30:00,48.65,48.98,48.65,48.92,661950.0,41.7026,41.9855,41.7026,41.934,661950.0
2015-08-18 10:00:00,48.92,48.96,48.85,48.87,174218.0,41.934,41.9683,41.874,41.8912,174218.0
2015-08-18 10:30:00,48.86,48.88,48.71,48.8,164918.0,41.8826,41.8998,41.754,41.8312,164918.0
2015-08-18 11:00:00,48.8,48.82,48.72,48.72,84214.0,41.8312,41.8483,41.7626,41.7626,84214.0
2015-08-18 11:30:00,48.72,48.76,48.65,48.73,344850.0,41.7626,41.7969,41.7026,41.7712,344850.0
2015-08-18 12:00:00,48.71,48.74,48.64,48.67,47602.0,41.754,41.7797,41.694,41.7197,47602.0
2015-08-18 12:30:00,48.66,48.66,48.59,48.59,44432.0,41.7112,41.7112,41.6512,41.6512,44432.0
2015-08-18 13:00:00,48.58,48.62,48.54,48.6,113240.0,41.6426,41.6769,41.6083,41.6597,113240.0
2015-08-18 13:30:00,48.61,48.63,48.54,48.59,206808.0,41.6683,41.6855,41.6083,41.6512,206808.0
2015-08-18 14:00:00,48.56,48.63,48.52,48.61,119730.0,41.6254,41.6855,41.5912,41.6683,119730.0
2015-08-18 14:30:00,48.6,48.61,48.54,48.58,115516.0,41.6597,41.6683,41.6083,41.6426,115516.0
2015-08-18 15:00:00,48.59,48.66,48.58,48.66,137966.0,41.6512,41.7112,41.6426,41.7112,137966.0
2015-08-18 15:30:00,48.66,48.7,48.62,48.65,900262.0,41.7112,41.7455,41.6769,41.7026,900262.0
2015-08-19 09:30:00,48.35,48.42,48.13,48.24,663042.0,41.4454,41.5054,41.2569,41.3511,663042.0
2015-08-19 10:00:00,48.22,48.34,48.18,48.29,139920.0,41.334,41.4369,41.2997,41.394,139920.0
2015-08-19 10:30:00,48.29,48.29,48.0,48.06,225448.0,41.394,41.394,41.1454,41.1969,225448.0
2015-08-19 11:00:00,48.06,48.1,47.98,48.04,181656.0,41.1969,41.2311,41.1283,41.1797,181656.0
2015-08-19 11:30:00,48.01,48.06,47.94,48.01,343188.0,41.154,41.1969,41.094,41.154,343188.0
2015-08-19 12:00:00,47.99,48.07,47.98,48.05,536480.0,41.1368,41.2054,41.1283,41.1883,536480.0
2015-08-19 12:30:00,48.04,48.15,48.04,48.13,277006.0,41.1797,41.274,41.1797,41.2569,277006.0
2015-08-19 13:00:00,48.13,48.26,48.08,48.17,202606.0,41.2569,41.3683,41.214,41.2911,202606.0
2015-08-19 13:30:00,48.16,48.34,48.13,48.25,173796.0,41.2826,41.4369,41.2569,41.3597,173796.0
2015-08-19 14:00:00,48.24,48.63,48.24,48.44,520086.0,41.3511,41.6855,41.3511,41.5226,520086.0
2015-08-19 14:30:00,48.44,48.49,48.23,48.25,93556.0,41.5226,41.5654,41.3426,41.3597,93556.0
2015-08-19 15:00:00,48.23,48.34,48.17,48.32,263540.0,41.3426,41.4369,41.2911,41.4197,263540.0
2015-08-19 15:30:00,48.33,48.37,48.24,48.24,409800.0,41.4283,41.4626,41.3511,41.3511,409800.0
2015-08-20 09:30:00,47.76,47.87,47.52,47.63,453186.0,40.9397,41.034,40.734,40.8283,453186.0
2015-08-20 10:00:00,47.61,47.63,47.4,47.46,323874.0,40.8111,40.8283,40.6311,40.6825,323874.0
2015-08-20 10:30:00,47.48,47.66,47.38,47.6,811880.0,40.6997,40.854,40.614,40.8025,811880.0
2015-08-20 11:00:00,47.58,47.62,47.47,47.57,265824.0,40.7854,40.8197,40.6911,40.7768,265824.0
2015-08-20 11:30:00,47.58,47.69,47.5,47.69,200726.0,40.7854,40.8797,40.7168,40.8797,200726.0
2015-08-20 12:00:00,47.7,47.71,47.52,47.56,207322.0,40.8883,40.8968,40.734,40.7683,207322.0
2015-08-20 12:30:00,47.56,47.59,47.4,47.45,239186.0,40.7683,40.794,40.6311,40.674,239186.0
2015-08-20 13:00:00,47.45,47.54,47.34,47.5,277568.0,40.674,40.7511,40.5797,40.7168,277568.0
2015-08-20 13:30:00,47.49,47.53,47.38,47.49,263172.0,40.7082,40.7425,40.614,40.7082,263172.0
2015-08-20 14:00:00,47.49,47.52,47.38,47.38,241884.0,40.7082,40.734,40.614,40.614,241884.0
2015-08-20 14:30:00,47.38,47.39,47.21,47.26,385972.0,40.614,40.6225,40.4682,40.5111,385972.0
2015-08-20 15:00:00,47.24,47.33,47.2,47.24,329938.0,40.4939,40.5711,40.4597,40.4939,329938.0
2015-08-20 15:30:00,47.24,47.29,47.05,47.06,946806.0,40.4939,40.5368,40.3311,40.3397,946806.0
2015-08-21 09:30:00,46.6,46.6,45.99,46.55,1030366.0,39.9453,39.9453,39.4225,39.9025,1030366.0
2015-08-21 10:00:00,46.52,46.75,46.37,46.38,1257506.0,39.8768,40.0739,39.7482,39.7568,1257506.0
2015-08-21 10:30:00,46.36,46.44,46.15,46.2,740154.0,39.7396,39.8082,39.5596,39.6025,740154.0
2015-08-21 11:00:00,46.21,46.21,45.85,45.97,552054.0,39.611,39.611,39.3024,39.4053,552054.0
2015-08-21 11:30:00,45.94,46.09,45.77,46.05,796606.0,39.3796,39.5082,39.2339,39.4739,796606.0
2015-08-21 12:00:00,46.02,46.22,45.97,46.02,461602.0,39.4482,39.6196,39.4053,39.4482,461602.0
2015-08-21 12:30:00,46.05,46.09,45.76,45.77,583032.0,39.4739,39.5082,39.2253,39.2339,583032.0
2015-08-21 13:00:00,45.77,46.04,45.68,46.04,452144.0,39.2339,39.4653,39.1567,39.4653,452144.0
2015-08-21 13:30:00,46.03,46.25,45.93,46.25,611118.0,39.4567,39.6453,39.371,39.6453,611118.0
2015-08-21 14:00:00,46.25,46.32,45.98,46.02,397256.0,39.6453,39.7053,39.4139,39.4482,397256.0
2015-08-21 14:30:00,46.04,46.1,45.73,45.8,279992.0,39.4653,39.5167,39.1996,39.2596,279992.0
2015-08-21 15:00:00,45.76,45.84,45.47,45.62,578448.0,39.2253,39.2939,38.9767,39.1053,578448.0
2015-08-21 15:30:00,45.6,45.72,45.48,45.53,1046162.0,39.0881,39.191,38.9853,39.0281,1046162.0
2015-08-24 09:30:00,43.1,44.13,41.63,44.11,1010190.0,36.9452,37.8281,35.6851,37.8109,1010190.0
2015-08-24 10:00:00,44.07,44.88,43.93,44.58,855810.0,37.7766,38.471,37.6566,38.2138,855810.0
2015-08-24 10:30:00,44.56,44.76,44.26,44.71,989596.0,38.1967,38.3681,37.9395,38.3252,989596.0
2015-08-24 11:00:00,44.72,44.78,44.31,44.35,423440.0,38.3338,38.3852,37.9824,38.0167,423440.0
2015-08-24 11:30:00,44.35,45.18,44.3,45.12,895440.0,38.0167,38.7281,37.9738,38.6767,895440.0
2015-08-24 12:00:00,45.11,45.37,44.78,45.34,527940.0,38.6681,38.891,38.3852,38.8653,527940.0
2015-08-24 12:30:00,45.3,45.39,45.04,45.18,451524.0,38.831,38.9081,38.6081,38.7281,451524.0
2015-08-24 13:00:00,45.19,45.38,45.07,45.13,309116.0,38.7367,38.8996,38.6338,38.6853,309116.0
2015-08-24 13:30:00,45.08,45.12,44.74,44.75,607592.0,38.6424,38.6767,38.351,38.3595,607592.0
2015-08-24 14:00:00,44.77,44.77,44.45,44.55,471428.0,38.3767,38.3767,38.1024,38.1881,471428.0
2015-08-24 14:30:00,44.55,44.76,44.02,44.07,383872.0,38.1881,38.3681,37.7338,37.7766,383872.0
2015-08-24 15:00:00,44.05,44.35,43.89,43.94,710988.0,37.7595,38.0167,37.6223,37.6652,710988.0
2015-08-24 15:30:00,43.95,44.72,43.85,44.09,1281276.0,37.6738,38.3338,37.5881,37.7938,1281276.0
2015-08-25 09:30:00,45.37,45.49,44.72,44.96,511788.0,38.891,38.9939,38.3338,38.5395,511788.0
2015-08-25 10:00:00,44.88,45.1,44.81,44.92,371760.0,38.471,38.6595,38.411,38.5053,371760.0
2015-08-25 10:30:00,44.91,45.02,44.85,44.94,1202924.0,38.4967,38.591,38.4453,38.5224,1202924.0
2015-08-25 11:00:00,44.95,45.38,44.95,45.21,382350.0,38.531,38.8996,38.531,38.7538,382350.0
2015-08-25 11:30:00,45.23,45.25,45.1,45.16,199574.0,38.771,38.7881,38.6595,38.711,199574.0
2015-08-25 12:00:00,45.17,45.32,45.13,45.29,322340.0,38.7196,38.8481,38.6853,38.8224,322340.0
2015-08-25 12:30:00,45.29,45.35,45.24,45.24,72608.0,38.8224,38.8738,38.7796,38.7796,72608.0
2015-08-25 13:00:00,45.23,45.29,44.86,44.86,81238.0,38.771,38.8224,38.4538,38.4538,81238.0
2015-08-25 13:30:00,44.87,45.06,44.83,45.02,52278.0,38.4624,38.6253,38.4281,38.591,52278.0
2015-08-25 14:00:00,44.99,45.03,44.81,44.91,73318.0,38.5653,38.5995,38.411,38.4967,73318.0
2015-08-25 14:30:00,44.94,45.01,44.8,44.96,75524.0,38.5224,38.5824,38.4024,38.5395,75524.0
2015-08-25 15:00:00,44.98,45.01,44.58,44.6,429840.0,38.5567,38.5824,38.2138,38.231,429840.0
2015-08-25 15:30:00,44.58,44.63,44.05,44.06,937868.0,38.2138,38.2567,37.7595,37.7681,937868.0
2015-08-26 09:30:00,44.92,45.23,44.78,44.82,449350.0,38.5053,38.771,38.3852,38.4195,449350.0
2015-08-26 10:00:00,44.83,45.02,44.51,44.84,681996.0,38.4281,38.591,38.1538,38.4367,681996.0
2015-08-26 10:30:00,44.87,45.07,44.7,44.74,498260.0,38.4624,38.6338,38.3167,38.351,498260.0
2015-08-26 11:00:00,44.72,44.77,44.58,44.62,142934.0,38.3338,38.3767,38.2138,38.2481,142934.0
2015-08-26 11:30:00,44.63,44.69,44.38,44.58,89746.0,38.2567,38.3081,38.0424,38.2138,89746.0
2015-08-26 12:00:00,44.52,44.58,44.38,44.42,54478.0,38.1624,38.2138,38.0424,38.0767,54478.0
2015-08-26 12:30:00,44.37,44.55,44.22,44.55,315234.0,38.0338,38.1881,37.9052,38.1881,315234.0
2015-08-26 13:00:00,44.57,44.78,44.47,44.78,137316.0,38.2052,38.3852,38.1195,38.3852,137316.0
2015-08-26 13:30:00,44.74,44.95,44.69,44.86,181792.0,38.351,38.531,38.3081,38.4538,181792.0
2015-08-26 14:00:00,44.85,44.88,44.63,44.77,165188.0,38.4453,38.471,38.2567,38.3767,165188.0
2015-08-26 14:30:00,44.76,45.13,44.73,45.08,204836.0,38.3681,38.6853,38.3424,38.6424,204836.0
2015-08-26 15:00:00,45.07,45.51,44.99,45.33,409908.0,38.6338,39.011,38.5653,38.8567,409908.0
2015-08-26 15:30:00,45.34,45.63,45.31,45.61,854160.0,38.8653,39.1139,38.8396,39.0967,854160.0
2015-08-27 09:30:00,46.07,46.3,45.88,45.91,768632.0,39.491,39.6882,39.3282,39.3539,768632.0
2015-08-27 10:00:00,45.94,46.32,45.9,46.24,493474.0,39.3796,39.7053,39.3453,39.6368,493474.0
2015-08-27 10:30:00,46.24,46.46,46.14,46.43,1014622.0,39.6368,39.8253,39.551,39.7996,1014622.0
2015-08-27 11:00:00,46.42,46.57,46.41,46.45,274010.0,39.791,39.9196,39.7825,39.8168,274010.0
2015-08-27 11:30:00,46.47,46.48,46.31,46.42,260070.0,39.8339,39.8425,39.6968,39.791,260070.0
2015-08-27 12:00:00,46.42,46.71,46.4,46.66,523664.0,39.791,40.0396,39.7739,39.9968,523664.0
2015-08-27 12:30:00,46.68,46.8,46.61,46.8,601276.0,40.0139,40.1168,39.9539,40.1168,601276.0
2015-08-27 13:00:00,46.8,46.91,46.74,46.8,535706.0,40.1168,40.2111,40.0654,40.1168,535706.0
2015-08-27 13:30:00,46.8,46.85,46.65,46.77,589114.0,40.1168,40.1596,39.9882,40.0911,589114.0
2015-08-27 14:00:00,46.74,46.77,46.37,46.42,108910.0,40.0654,40.0911,39.7482,39.791,108910.0
2015-08-27 14:30:00,46.4,46.52,46.08,46.11,154714.0,39.7739,39.8768,39.4996,39.5253,154714.0
2015-08-27 15:00:00,46.15,46.34,45.91,46.33,348604.0,39.5596,39.7225,39.3539,39.7139,348604.0
2015-08-27 15:30:00,46.33,46.6,46.24,46.6,573024.0,39.7139,39.9453,39.6368,39.9453,573024.0
2015-08-28 09:30:00,46.53,46.73,46.47,46.71,121756.0,39.8853,40.0568,39.8339,40.0396,121756.0
2015-08-28 10:00:00,46.7,46.77,46.52,46.74,235984.0,40.0311,40.0911,39.8768,40.0654,235984.0
2015-08-28 10:30:00,46.71,46.82,46.67,46.8,129424.0,40.0396,40.1339,40.0053,40.1168,129424.0
2015-08-28 11:00:00,46.8,47.02,46.79,47.01,42298.0,40.1168,40.3054,40.1082,40.2968,42298.0
2015-08-28 11:30:00,46.98,47.04,46.71,46.74,185908.0,40.2711,40.3225,40.0396,40.0654,185908.0
2015-08-28 12:00:00,46.76,46.86,46.73,46.84,43806.0,40.0825,40.1682,40.0568,40.1511,43806.0
2015-08-28 12:30:00,46.84,46.92,46.83,46.85,56544.0,40.1511,40.2196,40.1425,40.1596,56544.0
2015-08-28 13:00:00,46.85,46.9,46.77,46.77,83592.0,40.1596,40.2025,40.0911,40.0911,83592.0
2015-08-28 13:30:00,46.74,46.78,46.63,46.73,149938.0,40.0654,40.0996,39.9711,40.0568,149938.0
2015-08-28 14:00:00,46.74,46.85,46.72,46.85,178446.0,40.0654,40.1596,40.0482,40.1596,178446.0
2015-08-28 14:30:00,46.85,46.93,46.76,46.9,107394.0,40.1596,40.2282,40.0825,40.2025,107394.0
2015-08-28 15:00:00,46.9,46.9,46.7,46.77,93482.0,40.2025,40.2025,40.0311,40.0911,93482.0
2015-08-28 15:30:00,46.76,46.9,46.63,46.88,312728.0,40.0825,40.2025,39.9711,40.1854,312728.0
2015-08-31 09:30:00,46.43,46.89,46.43,46.78,151018.0,39.7996,40.1939,39.7996,40.0996,151018.0
2015-08-31 10:00:00,46.82,46.98,46.69,46.97,179434.0,40.1339,40.2711,40.0225,40.2625,179434.0
2015-08-31 10:30:00,46.96,47.07,46.9,46.92,290420.0,40.2539,40.3482,40.2025,40.2196,290420.0
2015-08-31 11:00:00,46.92,47.0,46.77,46.97,418746.0,40.2196,40.2882,40.0911,40.2625,418746.0
2015-08-31 11:30:00,46.95,47.13,46.79,46.85,168920.0,40.2454,40.3997,40.1082,40.1596,168920.0
2015-08-31 12:00:00,46.85,46.97,46.84,46.96,108068.0,40.1596,40.2625,40.1511,40.2539,108068.0
2015-08-31 12:30:00,46.97,46.99,46.9,46.91,85634.0,40.2625,40.2797,40.2025,40.2111,85634.0
2015-08-31 13:00:00,46.91,46.95,46.78,46.8,90650.0,40.2111,40.2454,40.0996,40.1168,90650.0
2015-08-31 13:30:00,46.78,46.83,46.72,46.79,131704.0,40.0996,40.1425,40.0482,40.1082,131704.0
2015-08-31 14:00:00,46.8,46.85,46.57,46.66,116684.0,40.1168,40.1596,39.9196,39.9968,116684.0
2015-08-31 14:30:00,46.66,46.71,46.54,46.59,223634.0,39.9968,40.0396,39.8939,39.9368,223634.0
2015-08-31 15:00:00,46.58,46.77,46.58,46.71,209134.0,39.9282,40.0911,39.9282,40.0396,209134.0
2015-08-31 15:30:00,46.72,46.9,46.72,46.77,537822.0,40.0482,40.2025,40.0482,40.0911,537822.0
2015-09-01 09:30:00,45.65,46.47,45.65,46.19,734594.0,39.131,39.8339,39.131,39.5939,734594.0
2015-09-01 10:00:00,46.17,46.32,45.93,46.32,448576.0,39.5767,39.7053,39.371,39.7053,448576.0
2015-09-01 10:30:00,46.31,46.45,46.17,46.28,630772.0,39.6968,39.8168,39.5767,39.671,630772.0
2015-09-01 11:00:00,46.31,46.45,46.18,46.27,197636.0,39.6968,39.8168,39.5853,39.6625,197636.0
2015-09-01 11:30:00,46.3,46.33,46.16,46.18,118222.0,39.6882,39.7139,39.5682,39.5853,118222.0
2015-09-01 12:00:00,46.2,46.26,46.06,46.07,141130.0,39.6025,39.6539,39.4825,39.491,141130.0
2015-09-01 12:30:00,46.05,46.13,45.88,45.88,117144.0,39.4739,39.5425,39.3282,39.3282,117144.0
2015-09-01 13:00:00,45.91,46.07,45.82,45.99,223178.0,39.3539,39.491,39.2767,39.4225,223178.0
2015-09-01 13:30:00,45.97,46.05,45.92,45.99,61332.0,39.4053,39.4739,39.3625,39.4225,61332.0
2015-09-01 14:00:00,45.98,45.98,45.76,45.85,233366.0,39.4139,39.4139,39.2253,39.3024,233366.0
2015-09-01 14:30:00,45.83,46.04,45.83,45.85,157622.0,39.2853,39.4653,39.2853,39.3024,157622.0
2015-09-01 15:00:00,45.86,45.95,45.76,45.77,185576.0,39.311,39.3882,39.2253,39.2339,185576.0
2015-09-01 15:30:00,45.79,45.89,45.65,45.8,1386626.0,39.251,39.3367,39.131,39.2596,1386626.0
2015-09-02 09:30:00,46.25,46.62,46.19,46.19,263078.0,39.6453,39.9625,39.5939,39.5939,263078.0
2015-09-02 10:00:00,46.21,46.35,46.04,46.04,292584.0,39.611,39.731,39.4653,39.4653,292584.0
2015-09-02 10:30:00,46.02,46.12,45.93,46.08,217114.0,39.4482,39.5339,39.371,39.4996,217114.0
2015-09-02 11:00:00,46.06,46.2,45.99,46.15,72726.0,39.4825,39.6025,39.4225,39.5596,72726.0
2015-09-02 11:30:00,46.15,46.15,45.94,46.03,39104.0,39.5596,39.5596,39.3796,39.4567,39104.0
2015-09-02 12:00:00,46.01,46.06,45.89,46.06,40900.0,39.4396,39.4825,39.3367,39.4825,40900.0
2015-09-02 12:30:00,46.06,46.31,46.04,46.3,62380.0,39.4825,39.6968,39.4653,39.6882,62380.0
2015-09-02 13:00:00,46.28,46.29,46.2,46.24,37828.0,39.671,39.6796,39.6025,39.6368,37828.0
2015-09-02 13:30:00,46.26,46.26,46.08,46.13,145074.0,39.6539,39.6539,39.4996,39.5425,145074.0
2015-09-02 14:00:00,46.16,46.27,46.08,46.22,64968.0,39.5682,39.6625,39.4996,39.6196,64968.0
2015-09-02 14:30:00,46.21,46.23,46.09,46.22,35204.0,39.611,39.6282,39.5082,39.6196,35204.0
2015-09-02 15:00:00,46.21,46.27,46.1,46.23,144356.0,39.611,39.6625,39.5167,39.6282,144356.0
2015-09-02 15:30:00,46.22,46.43,46.21,46.41,310796.0,39.6196,39.7996,39.611,39.7825,310796.0
2015-09-03 09:30:00,46.76,46.76,46.35,46.68,166452.0,40.0825,40.0825,39.731,40.0139,166452.0
2015-09-03 10:00:00,46.69,46.86,46.63,46.84,246902.0,40.0225,40.1682,39.9711,40.1511,246902.0
2015-09-03 10:30:00,46.82,47.0,46.78,46.99,108512.0,40.1339,40.2882,40.0996,40.2797,108512.0
2015-09-03 11:00:00,46.99,47.0,46.81,46.88,33852.0,40.2797,40.2882,40.1254,40.1854,33852.0
2015-09-03 11:30:00,46.85,46.9,46.8,46.85,62166.0,40.1596,40.2025,40.1168,40.1596,62166.0
2015-09-03 12:00:00,46.86,46.87,46.78,46.79,35334.0,40.1682,40.1768,40.0996,40.1082,35334.0
2015-09-03 12:30:00,46.77,46.77,46.64,46.69,121886.0,40.0911,40.0911,39.9796,40.0225,121886.0
2015-09-03 13:00:00,46.69,46.69,46.47,46.62,59962.0,40.0225,40.0225,39.8339,39.9625,59962.0
2015-09-03 13:30:00,46.64,46.64,46.46,46.46,58254.0,39.9796,39.9796,39.8253,39.8253,58254.0
2015-09-03 14:00:00,46.46,46.54,46.41,46.54,98084.0,39.8253,39.8939,39.7825,39.8939,98084.0
2015-09-03 14:30:00,46.55,46.7,46.5,46.6,108726.0,39.9025,40.0311,39.8596,39.9453,108726.0
2015-09-03 15:00:00,46.61,46.66,46.48,46.49,125576.0,39.9539,39.9968,39.8425,39.8511,125576.0
2015-09-03 15:30:00,46.49,46.58,46.34,46.49,404578.0,39.8511,39.9282,39.7225,39.8511,404578.0
2015-09-04 09:30:00,46.01,46.33,45.98,46.1,224834.0,39.4396,39.7139,39.4139,39.5167,224834.0
2015-09-04 10:00:00,46.09,46.33,46.02,46.33,81428.0,39.5082,39.7139,39.4482,39.7139,81428.0
2015-09-04 10:30:00,46.32,46.4,46.26,46.31,156656.0,39.7053,39.7739,39.6539,39.6968,156656.0
2015-09-04 11:00:00,46.32,46.35,46.25,46.32,91430.0,39.7053,39.731,39.6453,39.7053,91430.0
2015-09-04 11:30:00,46.3,46.33,46.21,46.25,69330.0,39.6882,39.7139,39.611,39.6453,69330.0
2015-09-04 12:00:00,46.24,46.28,46.14,46.15,34080.0,39.6368,39.671,39.551,39.5596,34080.0
2015-09-04 12:30:00,46.16,46.22,46.12,46.16,46676.0,39.5682,39.6196,39.5339,39.5682,46676.0
2015-09-04 13:00:00,46.14,46.14,46.02,46.08,56652.0,39.551,39.551,39.4482,39.4996,56652.0
2015-09-04 13:30:00,46.08,46.13,46.06,46.08,65342.0,39.4996,39.5425,39.4825,39.4996,65342.0
2015-09-04 14:00:00,46.09,46.09,45.94,45.98,141506.0,39.5082,39.5082,39.3796,39.4139,141506.0
2015-09-04 14:30:00,45.99,46.12,45.96,46.11,108342.0,39.4225,39.5339,39.3967,39.5253,108342.0
2015-09-04 15:00:00,46.14,46.17,46.07,46.15,262368.0,39.551,39.5767,39.491,39.5596,262368.0
2015-09-04 15:30:00,46.16,46.34,46.12,46.12,785692.0,39.5682,39.7225,39.5339,39.5339,785692.0
2015-09-08 09:30:00,46.81,46.91,46.63,46.71,236584.0,40.1254,40.2111,39.9711,40.0396,236584.0
2015-09-08 10:00:00,46.7,46.74,46.54,46.62,104210.0,40.0311,40.0654,39.8939,39.9625,104210.0
2015-09-08 10:30:00,46.63,46.64,46.49,46.61,109304.0,39.9711,39.9796,39.8511,39.9539,109304.0
2015-09-08 11:00:00,46.6,46.65,46.52,46.63,118840.0,39.9453,39.9882,39.8768,39.9711,118840.0
2015-09-08 11:30:00,46.62,46.69,46.62,46.65,87576.0,39.9625,40.0225,39.9625,39.9882,87576.0
2015-09-08 12:00:00,46.63,46.78,46.62,46.78,149008.0,39.9711,40.0996,39.9625,40.0996,149008.0
2015-09-08 12:30:00,46.79,46.81,46.72,46.74,106336.0,40.1082,40.1254,40.0482,40.0654,106336.0
2015-09-08 13:00:00,46.74,46.77,46.7,46.74,83954.0,40.0654,40.0911,40.0311,40.0654,83954.0
2015-09-08 13:30:00,46.75,46.84,46.71,46.83,146458.0,40.0739,40.1511,40.0396,40.1425,146458.0
2015-09-08 14:00:00,46.83,46.93,46.81,46.91,123800.0,40.1425,40.2282,40.1254,40.2111,123800.0
2015-09-08 14:30:00,46.92,46.98,46.9,46.91,98704.0,40.2196,40.2711,40.2025,40.2111,98704.0
2015-09-08 15:00:00,46.92,46.98,46.88,46.98,194448.0,40.2196,40.2711,40.1854,40.2711,194448.0
2015-09-08 15:30:00,46.98,47.04,46.95,46.99,746182.0,40.2711,40.3225,40.2454,40.2797,746182.0
2015-09-09 09:30:00,47.35,47.4,47.07,47.16,180846.0,40.5882,40.6311,40.3482,40.4254,180846.0
2015-09-09 10:00:00,47.19,47.24,47.03,47.13,225952.0,40.4511,40.4939,40.3139,40.3997,225952.0
2015-09-09 10:30:00,47.15,47.18,46.85,46.89,120208.0,40.4168,40.4425,40.1596,40.1939,120208.0
2015-09-09 11:00:00,46.9,47.06,46.88,46.95,127976.0,40.2025,40.3397,40.1854,40.2454,127976.0
2015-09-09 11:30:00,46.97,47.02,46.91,46.98,76972.0,40.2625,40.3054,40.2111,40.2711,76972.0
2015-09-09 12:00:00,46.97,47.13,46.96,47.1,206186.0,40.2625,40.3997,40.2539,40.3739,206186.0
2015-09-09 12:30:00,47.12,47.13,46.99,47.01,107506.0,40.3911,40.3997,40.2797,40.2968,107506.0
2015-09-09 13:00:00,47.01,47.02,46.88,46.89,126168.0,40.2968,40.3054,40.1854,40.1939,126168.0
2015-09-09 13:30:00,46.88,46.88,46.69,46.69,226368.0,40.1854,40.1854,40.0225,40.0225,226368.0
2015-09-09 14:00:00,46.71,46.84,46.68,46.74,89380.0,40.0396,40.1511,40.0139,40.0654,89380.0
2015-09-09 14:30:00,46.76,46.76,46.57,46.65,128200.0,40.0825,40.0825,39.9196,39.9882,128200.0
2015-09-09 15:00:00,46.63,46.72,46.5,46.52,241054.0,39.9711,40.0482,39.8596,39.8768,241054.0
2015-09-09 15:30:00,46.52,46.52,46.24,46.32,1233540.0,39.8768,39.8768,39.6368,39.7053,1233540.0
2015-09-10 09:30:00,46.01,46.44,46.0,46.28,347726.0,39.4396,39.8082,39.431,39.671,347726.0
2015-09-10 10:00:00,46.31,46.35,46.21,46.29,155152.0,39.6968,39.731,39.611,39.6796,155152.0
2015-09-10 10:30:00,46.29,46.68,46.28,46.53,104302.0,39.6796,40.0139,39.671,39.8853,104302.0
2015-09-10 11:00:00,46.53,46.56,46.32,46.39,141756.0,39.8853,39.9111,39.7053,39.7653,141756.0
2015-09-10 11:30:00,46.4,46.48,46.35,46.43,90542.0,39.7739,39.8425,39.731,39.7996,90542.0
2015-09-10 12:00:00,46.43,46.54,46.36,46.39,67850.0,39.7996,39.8939,39.7396,39.7653,67850.0
2015-09-10 12:30:00,46.38,46.45,46.31,46.33,122430.0,39.7568,39.8168,39.6968,39.7139,122430.0
2015-09-10 13:00:00,46.32,46.45,46.31,46.45,69728.0,39.7053,39.8168,39.6968,39.8168,69728.0
2015-09-10 13:30:00,46.46,46.52,46.39,46.44,65450.0,39.8253,39.8768,39.7653,39.8082,65450.0
2015-09-10 14:00:00,46.46,46.48,46.35,46.37,117196.0,39.8253,39.8425,39.731,39.7482,117196.0
2015-09-10 14:30:00,46.36,46.38,46.21,46.21,59262.0,39.7396,39.7568,39.611,39.611,59262.0
2015-09-10 15:00:00,46.21,46.28,46.13,46.17,176652.0,39.611,39.671,39.5425,39.5767,176652.0
2015-09-10 15:30:00,46.15,46.22,46.08,46.22,1025472.0,39.5596,39.6196,39.4996,39.6196,1025472.0
2015-09-11 09:30:00,46.01,46.16,45.79,45.82,415633.0,39.4396,39.5682,39.251,39.2767,415633.0
2015-09-11 10:00:00,45.76,45.82,45.67,45.75,257504.0,39.2253,39.2767,39.1482,39.2167,257504.0
2015-09-11 10:30:00,45.75,45.78,45.64,45.67,628891.0,39.2167,39.2424,39.1224,39.1482,628891.0
2015-09-11 11:00:00,45.68,45.8,45.65,45.8,256918.0,39.1567,39.2596,39.131,39.2596,256918.0
2015-09-11 11:30:00,45.81,45.93,45.74,45.87,216894.0,39.2682,39.371,39.2082,39.3196,216894.0
2015-09-11 12:00:00,45.86,46.09,45.86,46.01,199739.0,39.311,39.5082,39.311,39.4396,199739.0
2015-09-11 12:30:00,46.01,46.12,45.98,46.08,129420.0,39.4396,39.5339,39.4139,39.4996,129420.0
2015-09-11 13:00:00,46.09,46.1,45.96,45.97,154631.0,39.5082,39.5167,39.3967,39.4053,154631.0
2015-09-11 13:30:00,45.96,45.99,45.86,45.98,218703.0,39.3967,39.4225,39.311,39.4139,218703.0
2015-09-11 14:00:00,45.98,46.03,45.89,46.03,109290.0,39.4139,39.4567,39.3367,39.4567,109290.0
2015-09-11 14:30:00,46.03,46.14,46.02,46.11,264072.0,39.4567,39.551,39.4482,39.5253,264072.0
2015-09-11 15:00:00,46.11,46.17,46.07,46.1,252660.0,39.5253,39.5767,39.491,39.5167,252660.0
2015-09-11 15:30:00,46.09,46.21,46.06,46.2,854464.0,39.5082,39.611,39.4825,39.6025,854464.0
2015-09-14 09:30:00,46.21,46.29,45.95,46.05,122702.0,39.611,39.6796,39.3882,39.4739,122702.0
2015-09-14 10:00:00,46.05,46.18,46.02,46.11,76163.0,39.4739,39.5853,39.4482,39.5253,76163.0
2015-09-14 10:30:00,46.1,46.16,46.05,46.08,41735.0,39.5167,39.5682,39.4739,39.4996,41735.0
2015-09-14 11:00:00,46.09,46.13,45.99,46.0,70252.0,39.5082,39.5425,39.4225,39.431,70252.0
2015-09-14 11:30:00,45.99,46.06,45.94,46.04,55287.0,39.4225,39.4825,39.3796,39.4653,55287.0
2015-09-14 12:00:00,46.03,46.03,45.94,45.96,176139.0,39.4567,39.4567,39.3796,39.3967,176139.0
2015-09-14 12:30:00,45.96,46.0,45.93,45.95,175999.0,39.3967,39.431,39.371,39.3882,175999.0
2015-09-14 13:00:00,45.94,45.95,45.88,45.88,127803.0,39.3796,39.3882,39.3282,39.3282,127803.0
2015-09-14 13:30:00,45.88,46.0,45.87,46.0,65538.0,39.3282,39.431,39.3196,39.431,65538.0
2015-09-14 14:00:00,46.0,46.0,45.9,45.9,67520.0,39.431,39.431,39.3453,39.3453,67520.0
2015-09-14 14:30:00,45.9,45.97,45.89,45.93,72682.0,39.3453,39.4053,39.3367,39.371,72682.0
2015-09-14 15:00:00,45.93,45.99,45.88,45.95,84793.0,39.371,39.4225,39.3282,39.3882,84793.0
2015-09-14 15:30:00,45.96,46.01,45.9,45.97,342818.0,39.3967,39.4396,39.3453,39.4053,342818.0
2015-09-15 09:30:00,46.08,46.08,45.8,45.91,255560.0,39.4996,39.4996,39.2596,39.3539,255560.0
2015-09-15 10:00:00,45.9,46.03,45.88,45.95,118721.0,39.3453,39.4567,39.3282,39.3882,118721.0
2015-09-15 10:30:00,45.95,46.18,45.95,46.08,135765.0,39.3882,39.5853,39.3882,39.4996,135765.0
2015-09-15 11:00:00,46.09,46.12,46.05,46.08,83968.0,39.5082,39.5339,39.4739,39.4996,83968.0
2015-09-15 11:30:00,46.08,46.15,46.06,46.14,103387.0,39.4996,39.5596,39.4825,39.551,103387.0
2015-09-15 12:00:00,46.15,46.2,46.1,46.16,74319.0,39.5596,39.6025,39.5167,39.5682,74319.0
2015-09-15 12:30:00,46.16,46.22,46.11,46.12,130254.0,39.5682,39.6196,39.5253,39.5339,130254.0
2015-09-15 13:00:00,46.12,46.3,46.08,46.28,181231.0,39.5339,39.6882,39.4996,39.671,181231.0
2015-09-15 13:30:00,46.28,46.37,46.27,46.29,290375.0,39.671,39.7482,39.6625,39.6796,290375.0
2015-09-15 14:00:00,46.29,46.39,46.25,46.26,326418.0,39.6796,39.7653,39.6453,39.6539,326418.0
2015-09-15 14:30:00,46.27,46.32,46.24,46.3,107871.0,39.6625,39.7053,39.6368,39.6882,107871.0
2015-09-15 15:00:00,46.31,46.36,46.29,46.32,151080.0,39.6968,39.7396,39.6796,39.7053,151080.0
2015-09-15 15:30:00,46.31,46.33,46.26,46.29,616234.0,39.6968,39.7139,39.6539,39.6796,616234.0
2015-09-16 09:30:00,46.3,46.36,46.16,46.28,128851.0,39.6882,39.7396,39.5682,39.671,128851.0
2015-09-16 10:00:00,46.3,46.49,46.27,46.47,116579.0,39.6882,39.8511,39.6625,39.8339,116579.0
2015-09-16 10:30:00,46.46,46.61,46.44,46.61,125165.0,39.8253,39.9539,39.8082,39.9539,125165.0
2015-09-16 11:00:00,46.59,46.8,46.56,46.77,174684.0,39.9368,40.1168,39.9111,40.0911,174684.0
2015-09-16 11:30:00,46.77,46.78,46.65,46.75,184377.0,40.0911,40.0996,39.9882,40.0739,184377.0
2015-09-16 12:00:00,46.74,46.76,46.69,46.74,49968.0,40.0654,40.0825,40.0225,40.0654,49968.0
2015-09-16 12:30:00,46.75,46.82,46.71,46.81,154447.0,40.0739,40.1339,40.0396,40.1254,154447.0
2015-09-16 13:00:00,46.81,46.85,46.77,46.79,72215.0,40.1254,40.1596,40.0911,40.1082,72215.0
2015-09-16 13:30:00,46.79,46.84,46.77,46.83,53114.0,40.1082,40.1511,40.0911,40.1425,53114.0
2015-09-16 14:00:00,46.83,46.84,46.71,46.74,101875.0,40.1425,40.1511,40.0396,40.0654,101875.0
2015-09-16 14:30:00,46.74,46.85,46.72,46.83,323141.0,40.0654,40.1596,40.0482,40.1425,323141.0
2015-09-16 15:00:00,46.84,47.0,46.82,46.98,140440.0,40.1511,40.2882,40.1339,40.2711,140440.0
2015-09-16 15:30:00,46.99,47.05,46.98,47.03,974891.0,40.2797,40.3311,40.2711,40.3139,974891.0
2015-09-17 09:30:00,46.9,47.19,46.9,47.07,106897.0,40.2025,40.4511,40.2025,40.3482,106897.0
2015-09-17 10:00:00,47.07,47.09,46.95,46.97,70922.0,40.3482,40.3654,40.2454,40.2625,70922.0
2015-09-17 10:30:00,46.97,47.11,46.94,47.05,75368.0,40.2625,40.3825,40.2368,40.3311,75368.0
2015-09-17 11:00:00,47.05,47.17,47.03,47.12,158953.0,40.3311,40.4339,40.3139,40.3911,158953.0
2015-09-17 11:30:00,47.13,47.17,47.11,47.14,177586.0,40.3997,40.4339,40.3825,40.4082,177586.0
2015-09-17 12:00:00,47.14,47.22,47.1,47.22,71228.0,40.4082,40.4768,40.3739,40.4768,71228.0
2015-09-17 12:30:00,47.22,47.28,47.17,47.27,118546.0,40.4768,40.5282,40.4339,40.5197,118546.0
2015-09-17 13:00:00,47.27,47.4,47.25,47.32,199089.0,40.5197,40.6311,40.5025,40.5625,199089.0
2015-09-17 13:30:00,47.32,47.39,47.21,47.23,262117.0,40.5625,40.6225,40.4682,40.4854,262117.0
2015-09-17 14:00:00,47.23,47.44,46.96,47.21,75620.0,40.4854,40.6654,40.2539,40.4682,75620.0
2015-09-17 14:30:00,47.23,47.68,47.22,47.54,221747.0,40.4854,40.8711,40.4768,40.7511,221747.0
2015-09-17 15:00:00,47.57,47.63,46.87,47.11,120830.0,40.7768,40.8283,40.1768,40.3825,120830.0
2015-09-17 15:30:00,47.1,47.21,46.96,47.04,429110.0,40.3739,40.4682,40.2539,40.3225,429110.0
2015-09-18 09:30:00,46.34,46.75,46.34,46.61,140530.0,39.8009,40.1531,39.8009,40.0328,140530.0
2015-09-18 10:00:00,46.62,46.75,46.5,46.66,220707.0,40.0414,40.1531,39.9384,40.0758,220707.0
2015-09-18 10:30:00,46.66,46.67,46.51,46.63,350330.0,40.0758,40.0844,39.947,40.05,350330.0
2015-09-18 11:00:00,46.62,46.73,46.59,46.59,644433.0,40.0414,40.1359,40.0157,40.0157,644433.0
2015-09-18 11:30:00,46.59,46.75,46.55,46.63,234050.0,40.0157,40.1531,39.9813,40.05,234050.0
2015-09-18 12:00:00,46.63,46.64,46.48,46.53,379003.0,40.05,40.0586,39.9212,39.9641,379003.0
2015-09-18 12:30:00,46.52,46.55,46.44,46.5,253859.0,39.9555,39.9813,39.8868,39.9384,253859.0
2015-09-18 13:00:00,46.49,46.58,46.33,46.42,368918.0,39.9298,40.0071,39.7924,39.8697,368918.0
2015-09-18 13:30:00,46.43,46.45,46.18,46.21,266124.0,39.8782,39.8954,39.6635,39.6893,266124.0
2015-09-18 14:00:00,46.2,46.31,46.18,46.26,815785.0,39.6807,39.7752,39.6635,39.7322,815785.0
2015-09-18 14:30:00,46.26,46.32,46.17,46.26,526661.0,39.7322,39.7838,39.6549,39.7322,526661.0
2015-09-18 15:00:00,46.26,46.29,46.08,46.14,258397.0,39.7322,39.758,39.5776,39.6292,258397.0
2015-09-18 15:30:00,46.14,46.15,46.0,46.11,1283446.0,39.6292,39.6378,39.5089,39.6034,1283446.0
2015-09-21 09:30:00,46.3,46.61,46.25,46.52,279753.0,39.7666,40.0328,39.7236,39.9555,279753.0
2015-09-21 10:00:00,46.54,46.76,46.51,46.69,130521.0,39.9727,40.1617,39.947,40.1016,130521.0
2015-09-21 10:30:00,46.69,46.88,46.69,46.74,385204.0,40.1016,40.2647,40.1016,40.1445,385204.0
2015-09-21 11:00:00,46.75,46.83,46.73,46.76,249060.0,40.1531,40.2218,40.1359,40.1617,249060.0
2015-09-21 11:30:00,46.76,46.78,46.45,46.5,134169.0,40.1617,40.1789,39.8954,39.9384,134169.0
2015-09-21 12:00:00,46.5,46.5,46.33,46.43,95518.0,39.9384,39.9384,39.7924,39.8782,95518.0
2015-09-21 12:30:00,46.42,46.42,46.19,46.27,231692.0,39.8697,39.8697,39.6721,39.7408,231692.0
2015-09-21 13:00:00,46.26,46.51,46.25,46.47,113794.0,39.7322,39.947,39.7236,39.9126,113794.0
2015-09-21 13:30:00,46.48,46.54,46.42,46.43,88783.0,39.9212,39.9727,39.8697,39.8782,88783.0
2015-09-21 14:00:00,46.42,46.47,46.34,46.41,82598.0,39.8697,39.9126,39.8009,39.8611,82598.0
2015-09-21 14:30:00,46.41,46.57,46.38,46.54,87534.0,39.8611,39.9985,39.8353,39.9727,87534.0
2015-09-21 15:00:00,46.54,46.54,46.45,46.5,109807.0,39.9727,39.9727,39.8954,39.9384,109807.0
2015-09-21 15:30:00,46.5,46.51,46.31,46.38,371125.0,39.9384,39.947,39.7752,39.8353,371125.0
2015-09-22 09:30:00,45.91,46.04,45.76,45.9,44419.0,39.4316,39.5433,39.3028,39.423,44419.0
2015-09-22 10:00:00,45.91,45.99,45.74,45.81,262203.0,39.4316,39.5003,39.2856,39.3457,262203.0
2015-09-22 10:30:00,45.78,45.79,45.61,45.68,181229.0,39.32,39.3286,39.174,39.2341,181229.0
2015-09-22 11:00:00,45.68,45.71,45.6,45.6,145454.0,39.2341,39.2598,39.1654,39.1654,145454.0
2015-09-22 11:30:00,45.59,45.68,45.58,45.64,118335.0,39.1568,39.2341,39.1482,39.1997,118335.0
2015-09-22 12:00:00,45.64,45.77,45.59,45.72,64102.0,39.1997,39.3114,39.1568,39.2684,64102.0
2015-09-22 12:30:00,45.73,45.76,45.56,45.58,145282.0,39.277,39.3028,39.131,39.1482,145282.0
2015-09-22 13:00:00,45.58,45.68,45.45,45.46,426593.0,39.1482,39.2341,39.0365,39.0451,426593.0
2015-09-22 13:30:00,45.46,45.58,45.45,45.56,316323.0,39.0451,39.1482,39.0365,39.131,316323.0
2015-09-22 14:00:00,45.55,45.65,45.51,45.64,291058.0,39.1224,39.2083,39.0881,39.1997,291058.0
2015-09-22 14:30:00,45.65,45.73,45.59,45.73,312532.0,39.2083,39.277,39.1568,39.277,312532.0
2015-09-22 15:00:00,45.72,45.8,45.68,45.79,288169.0,39.2684,39.3371,39.2341,39.3286,288169.0
2015-09-22 15:30:00,45.79,45.89,45.77,45.83,662099.0,39.3286,39.4144,39.3114,39.3629,662099.0
2015-09-23 09:30:00,45.92,45.96,45.71,45.89,135824.0,39.4402,39.4746,39.2598,39.4144,135824.0
2015-09-23 10:00:00,45.9,46.01,45.84,45.99,238340.0,39.423,39.5175,39.3715,39.5003,238340.0
2015-09-23 10:30:00,45.99,46.01,45.87,45.91,82425.0,39.5003,39.5175,39.3973,39.4316,82425.0
2015-09-23 11:00:00,45.92,45.93,45.64,45.67,157005.0,39.4402,39.4488,39.1997,39.2255,157005.0
2015-09-23 11:30:00,45.67,45.67,45.51,45.58,47519.0,39.2255,39.2255,39.0881,39.1482,47519.0
2015-09-23 12:00:00,45.58,45.62,45.5,45.6,78979.0,39.1482,39.1825,39.0795,39.1654,78979.0
2015-09-23 12:30:00,45.6,45.62,45.54,45.6,75277.0,39.1654,39.1825,39.1138,39.1654,75277.0
2015-09-23 13:00:00,45.6,45.66,45.52,45.52,130526.0,39.1654,39.2169,39.0967,39.0967,130526.0
2015-09-23 13:30:00,45.53,45.68,45.52,45.61,112856.0,39.1052,39.2341,39.0967,39.174,112856.0
2015-09-23 14:00:00,45.64,45.76,45.61,45.64,84075.0,39.1997,39.3028,39.174,39.1997,84075.0
2015-09-23 14:30:00,45.64,45.67,45.52,45.57,75334.0,39.1997,39.2255,39.0967,39.1396,75334.0
2015-09-23 15:00:00,45.57,45.66,45.54,45.66,99214.0,39.1396,39.2169,39.1138,39.2169,99214.0
2015-09-23 15:30:00,45.66,45.73,45.6,45.66,273272.0,39.2169,39.277,39.1654,39.2169,273272.0
2015-09-24 09:30:00,45.46,45.47,45.22,45.31,138387.0,39.0451,39.0537,38.839,38.9163,138387.0
2015-09-24 10:00:00,45.31,45.45,45.21,45.23,181336.0,38.9163,39.0365,38.8304,38.8476,181336.0
2015-09-24 10:30:00,45.25,45.34,45.16,45.22,154366.0,38.8648,38.9421,38.7875,38.839,154366.0
2015-09-24 11:00:00,45.22,45.25,45.13,45.16,130591.0,38.839,38.8648,38.7617,38.7875,130591.0
2015-09-24 11:30:00,45.16,45.27,45.15,45.23,193521.0,38.7875,38.8819,38.7789,38.8476,193521.0
2015-09-24 12:00:00,45.22,45.28,45.18,45.26,93580.0,38.839,38.8905,38.8046,38.8733,93580.0
2015-09-24 12:30:00,45.27,45.39,45.27,45.27,121134.0,38.8819,38.985,38.8819,38.8819,121134.0
2015-09-24 13:00:00,45.26,45.28,45.16,45.21,238728.0,38.8733,38.8905,38.7875,38.8304,238728.0
2015-09-24 13:30:00,45.21,45.32,45.19,45.28,211417.0,38.8304,38.9249,38.8132,38.8905,211417.0
2015-09-24 14:00:00,45.28,45.45,45.25,45.41,422046.0,38.8905,39.0365,38.8648,39.0022,422046.0
2015-09-24 14:30:00,45.41,45.71,45.38,45.63,522732.0,39.0022,39.2598,38.9764,39.1911,522732.0
2015-09-24 15:00:00,45.62,45.68,45.47,45.64,668983.0,39.1825,39.2341,39.0537,39.1997,668983.0
2015-09-24 15:30:00,45.64,45.66,45.49,45.58,671681.0,39.1997,39.2169,39.0709,39.1482,671681.0
2015-09-25 09:30:00,45.94,45.94,45.58,45.74,344182.0,39.4574,39.4574,39.1482,39.2856,344182.0
2015-09-25 10:00:00,45.74,45.74,45.56,45.56,83602.0,39.2856,39.2856,39.131,39.131,83602.0
2015-09-25 10:30:00,45.58,45.78,45.53,45.78,222667.0,39.1482,39.32,39.1052,39.32,222667.0
2015-09-25 11:00:00,45.77,45.78,45.69,45.76,85777.0,39.3114,39.32,39.2427,39.3028,85777.0
2015-09-25 11:30:00,45.76,45.76,45.66,45.76,85061.0,39.3028,39.3028,39.2169,39.3028,85061.0
2015-09-25 12:00:00,45.75,45.75,45.58,45.62,71196.0,39.2942,39.2942,39.1482,39.1825,71196.0
2015-09-25 12:30:00,45.62,45.71,45.62,45.7,94706.0,39.1825,39.2598,39.1825,39.2513,94706.0
2015-09-25 13:00:00,45.7,45.79,45.66,45.67,219546.0,39.2513,39.3286,39.2169,39.2255,219546.0
2015-09-25 13:30:00,45.66,45.78,45.66,45.76,112443.0,39.2169,39.32,39.2169,39.3028,112443.0
2015-09-25 14:00:00,45.76,45.79,45.42,45.44,232982.0,39.3028,39.3286,39.0108,39.0279,232982.0
2015-09-25 14:30:00,45.45,45.52,45.24,45.36,175748.0,39.0365,39.0967,38.8562,38.9592,175748.0
2015-09-25 15:00:00,45.37,45.37,45.1,45.28,150421.0,38.9678,38.9678,38.7359,38.8905,150421.0
2015-09-25 15:30:00,45.28,45.38,45.24,45.29,456882.0,38.8905,38.9764,38.8562,38.8991,456882.0
2015-09-28 09:30:00,45.08,45.25,44.75,44.76,243325.0,38.7187,38.8648,38.4353,38.4439,243325.0
2015-09-28 10:00:00,44.74,44.74,44.4,44.51,478279.0,38.4267,38.4267,38.1347,38.2292,478279.0
2015-09-28 10:30:00,44.51,44.57,44.39,44.56,164456.0,38.2292,38.2807,38.1261,38.2721,164456.0
2015-09-28 11:00:00,44.56,44.64,44.38,44.4,367413.0,38.2721,38.3408,38.1175,38.1347,367413.0
2015-09-28 11:30:00,44.39,44.43,44.33,44.33,274754.0,38.1261,38.1605,38.0746,38.0746,274754.0
2015-09-28 12:00:00,44.33,44.35,44.21,44.33,455158.0,38.0746,38.0918,37.9715,38.0746,455158.0
2015-09-28 12:30:00,44.3,44.31,44.02,44.06,193572.0,38.0488,38.0574,37.8083,37.8427,193572.0
2015-09-28 13:00:00,44.06,44.2,43.98,44.0,107084.0,37.8427,37.9629,37.774,37.7911,107084.0
2015-09-28 13:30:00,43.99,44.14,43.98,44.03,131921.0,37.7826,37.9114,37.774,37.8169,131921.0
2015-09-28 14:00:00,44.03,44.05,43.82,43.99,743949.0,37.8169,37.8341,37.6365,37.7826,743949.0
2015-09-28 14:30:00,43.98,44.1,43.95,44.0,245831.0,37.774,37.877,37.7482,37.7911,245831.0
2015-09-28 15:00:00,44.0,44.02,43.9,43.91,389562.0,37.7911,37.8083,37.7053,37.7138,389562.0
2015-09-28 15:30:00,43.91,44.07,43.91,43.91,724817.0,37.7138,37.8513,37.7138,37.7138,724817.0
2015-09-29 09:30:00,44.09,44.09,43.59,44.06,641110.0,37.8684,37.8684,37.439,37.8427,641110.0
2015-09-29 10:00:00,44.05,44.21,43.94,44.18,1351240.0,37.8341,37.9715,37.7396,37.9457,1351240.0
2015-09-29 10:30:00,44.19,44.22,43.84,43.96,443112.0,37.9543,37.9801,37.6537,37.7568,443112.0
2015-09-29 11:00:00,43.96,44.06,43.71,43.89,143527.0,37.7568,37.8427,37.5421,37.6967,143527.0
2015-09-29 11:30:00,43.89,44.01,43.71,43.87,362729.0,37.6967,37.7997,37.5421,37.6795,362729.0
2015-09-29 12:00:00,43.87,43.95,43.77,43.91,211307.0,37.6795,37.7482,37.5936,37.7138,211307.0
2015-09-29 12:30:00,43.92,43.97,43.79,43.8,272120.0,37.7224,37.7654,37.6108,37.6194,272120.0
2015-09-29 13:00:00,43.81,44.07,43.8,44.04,287350.0,37.628,37.8513,37.6194,37.8255,287350.0
2015-09-29 13:30:00,44.04,44.09,43.97,44.05,446740.0,37.8255,37.8684,37.7654,37.8341,446740.0
2015-09-29 14:00:00,44.04,44.05,43.91,44.0,419253.0,37.8255,37.8341,37.7138,37.7911,419253.0
2015-09-29 14:30:00,43.99,44.0,43.76,43.76,317721.0,37.7826,37.7911,37.585,37.585,317721.0
2015-09-29 15:00:00,43.75,43.77,43.55,43.56,285660.0,37.5764,37.5936,37.4046,37.4132,285660.0
2015-09-29 15:30:00,43.56,43.84,43.56,43.81,482612.0,37.4132,37.6537,37.4132,37.628,482612.0
2015-09-30 09:30:00,44.14,44.37,43.88,44.01,171722.0,37.9114,38.1089,37.6881,37.7997,171722.0
2015-09-30 10:00:00,44.02,44.19,43.94,44.16,232396.0,37.8083,37.9543,37.7396,37.9286,232396.0
2015-09-30 10:30:00,44.15,44.22,44.09,44.09,147300.0,37.92,37.9801,37.8684,37.8684,147300.0
2015-09-30 11:00:00,44.09,44.19,44.03,44.18,173378.0,37.8684,37.9543,37.8169,37.9457,173378.0
2015-09-30 11:30:00,44.17,44.19,44.0,44.05,70717.0,37.9372,37.9543,37.7911,37.8341,70717.0
2015-09-30 12:00:00,44.06,44.09,43.93,44.01,78988.0,37.8427,37.8684,37.731,37.7997,78988.0
2015-09-30 12:30:00,44.02,44.05,43.88,44.0,51773.0,37.8083,37.8341,37.6881,37.7911,51773.0
2015-09-30 13:00:00,44.0,44.13,44.0,44.1,68420.0,37.7911,37.9028,37.7911,37.877,68420.0
2015-09-30 13:30:00,44.1,44.26,44.05,44.23,38633.0,37.877,38.0145,37.8341,37.9887,38633.0
2015-09-30 14:00:00,44.22,44.26,44.14,44.24,215528.0,37.9801,38.0145,37.9114,37.9973,215528.0
2015-09-30 14:30:00,44.25,44.31,44.15,44.31,65354.0,38.0059,38.0574,37.92,38.0574,65354.0
2015-09-30 15:00:00,44.3,44.34,44.23,44.31,427894.0,38.0488,38.0832,37.9887,38.0574,427894.0
2015-09-30 15:30:00,44.31,44.43,44.3,44.35,335118.0,38.0574,38.1605,38.0488,38.0918,335118.0
2015-10-01 09:30:00,44.5,44.5,43.96,44.03,613874.0,38.2206,38.2206,37.7568,37.8169,613874.0
2015-10-01 10:00:00,44.02,44.33,43.86,44.26,353209.0,37.8083,38.0746,37.6709,38.0145,353209.0
2015-10-01 10:30:00,44.26,44.26,43.95,43.97,187495.0,38.0145,38.0145,37.7482,37.7654,187495.0
2015-10-01 11:00:00,43.97,44.01,43.87,43.88,289422.0,37.7654,37.7997,37.6795,37.6881,289422.0
2015-10-01 11:30:00,43.9,43.96,43.72,43.76,114244.0,37.7053,37.7568,37.5507,37.585,114244.0
2015-10-01 12:00:00,43.77,43.86,43.66,43.84,211771.0,37.5936,37.6709,37.4991,37.6537,211771.0
2015-10-01 12:30:00,43.84,43.9,43.77,43.83,259400.0,37.6537,37.7053,37.5936,37.6451,259400.0
2015-10-01 13:00:00,43.83,43.85,43.71,43.76,176620.0,37.6451,37.6623,37.5421,37.585,176620.0
2015-10-01 13:30:00,43.77,43.94,43.75,43.92,103777.0,37.5936,37.7396,37.5764,37.7224,103777.0
2015-10-01 14:00:00,43.93,44.07,43.88,43.98,193740.0,37.731,37.8513,37.6881,37.774,193740.0
2015-10-01 14:30:00,43.98,44.08,43.92,44.05,74750.0,37.774,37.8599,37.7224,37.8341,74750.0
2015-10-01 15:00:00,44.06,44.15,44.02,44.07,282936.0,37.8427,37.92,37.8083,37.8513,282936.0
2015-10-01 15:30:00,44.07,44.21,43.98,44.16,689356.0,37.8513,37.9715,37.774,37.9286,689356.0
2015-10-02 09:30:00,43.64,43.95,43.33,43.48,756265.0,37.4819,37.7482,37.2157,37.3445,756265.0
2015-10-02 10:00:00,43.48,43.7,43.39,43.49,339545.0,37.3445,37.5335,37.2672,37.3531,339545.0
2015-10-02 10:30:00,43.49,43.7,43.46,43.69,122557.0,37.3531,37.5335,37.3273,37.5249,122557.0
2015-10-02 11:00:00,43.7,43.75,43.57,43.73,130898.0,37.5335,37.5764,37.4218,37.5592,130898.0
2015-10-02 11:30:00,43.74,43.83,43.69,43.79,199082.0,37.5678,37.6451,37.5249,37.6108,199082.0
2015-10-02 12:00:00,43.79,44.02,43.75,43.96,119411.0,37.6108,37.8083,37.5764,37.7568,119411.0
2015-10-02 12:30:00,43.97,44.2,43.97,44.17,102084.0,37.7654,37.9629,37.7654,37.9372,102084.0
2015-10-02 13:00:00,44.17,44.35,44.15,44.25,172292.0,37.9372,38.0918,37.92,38.0059,172292.0
2015-10-02 13:30:00,44.26,44.3,44.17,44.23,125016.0,38.0145,38.0488,37.9372,37.9887,125016.0
2015-10-02 14:00:00,44.23,44.49,44.21,44.45,89101.0,37.9887,38.212,37.9715,38.1776,89101.0
2015-10-02 14:30:00,44.46,44.48,44.34,44.34,105949.0,38.1862,38.2034,38.0832,38.0832,105949.0
2015-10-02 15:00:00,44.34,44.63,44.33,44.63,419944.0,38.0832,38.3322,38.0746,38.3322,419944.0
2015-10-02 15:30:00,44.64,44.9,44.63,44.89,1221327.0,38.3408,38.5641,38.3322,38.5556,1221327.0
2015-10-05 09:30:00,45.35,45.39,45.09,45.39,175902.0,38.9506,38.985,38.7273,38.985,175902.0
2015-10-05 10:00:00,45.39,45.44,45.23,45.4,216031.0,38.985,39.0279,38.8476,38.9936,216031.0
2015-10-05 10:30:00,45.41,45.45,45.28,45.33,78204.0,39.0022,39.0365,38.8905,38.9335,78204.0
2015-10-05 11:00:00,45.34,45.51,45.34,45.44,170700.0,38.9421,39.0881,38.9421,39.0279,170700.0
2015-10-05 11:30:00,45.45,45.5,45.36,45.49,59362.0,39.0365,39.0795,38.9592,39.0709,59362.0
2015-10-05 12:00:00,45.49,45.54,45.38,45.42,71086.0,39.0709,39.1138,38.9764,39.0108,71086.0
2015-10-05 12:30:00,45.43,45.51,45.42,45.48,49176.0,39.0194,39.0881,39.0108,39.0623,49176.0
2015-10-05 13:00:00,45.48,45.62,45.48,45.57,335484.0,39.0623,39.1825,39.0623,39.1396,335484.0
2015-10-05 13:30:00,45.56,45.59,45.5,45.59,101721.0,39.131,39.1568,39.0795,39.1568,101721.0
2015-10-05 14:00:00,45.59,45.68,45.54,45.66,150777.0,39.1568,39.2341,39.1138,39.2169,150777.0
2015-10-05 14:30:00,45.67,45.73,45.61,45.63,105262.0,39.2255,39.277,39.174,39.1911,105262.0
2015-10-05 15:00:00,45.62,45.68,45.56,45.56,131970.0,39.1825,39.2341,39.131,39.131,131970.0
2015-10-05 15:30:00,45.57,45.71,45.55,45.65,484633.0,39.1396,39.2598,39.1224,39.2083,484633.0
2015-10-06 09:30:00,45.45,45.84,45.45,45.8,196401.0,39.0365,39.3715,39.0365,39.3371,196401.0
2015-10-06 10:00:00,45.81,45.86,45.4,45.42,399574.0,39.3457,39.3887,38.9936,39.0108,399574.0
2015-10-06 10:30:00,45.42,45.5,45.36,45.43,521293.0,39.0108,39.0795,38.9592,39.0194,521293.0
2015-10-06 11:00:00,45.42,45.58,45.42,45.48,820734.0,39.0108,39.1482,39.0108,39.0623,820734.0
2015-10-06 11:30:00,45.49,45.5,45.12,45.16,222453.0,39.0709,39.0795,38.7531,38.7875,222453.0
2015-10-06 12:00:00,45.18,45.22,45.02,45.03,327627.0,38.8046,38.839,38.6672,38.6758,327627.0
2015-10-06 12:30:00,45.02,45.08,44.94,45.06,451641.0,38.6672,38.7187,38.5985,38.7016,451641.0
2015-10-06 13:00:00,45.06,45.23,45.03,45.21,100617.0,38.7016,38.8476,38.6758,38.8304,100617.0
2015-10-06 13:30:00,45.21,45.21,45.07,45.12,48223.0,38.8304,38.8304,38.7102,38.7531,48223.0
2015-10-06 14:00:00,45.11,45.32,45.1,45.3,56501.0,38.7445,38.9249,38.7359,38.9077,56501.0
2015-10-06 14:30:00,45.3,45.37,45.15,45.18,166310.0,38.9077,38.9678,38.7789,38.8046,166310.0
2015-10-06 15:00:00,45.17,45.26,45.13,45.23,528892.0,38.796,38.8733,38.7617,38.8476,528892.0
2015-10-06 15:30:00,45.24,45.28,45.09,45.18,719724.0,38.8562,38.8905,38.7273,38.8046,719724.0
2015-10-07 09:30:00,45.07,45.57,45.04,45.47,468712.0,38.7102,39.1396,38.6844,39.0537,468712.0
2015-10-07 10:00:00,45.47,45.65,45.47,45.59,457971.0,39.0537,39.2083,39.0537,39.1568,457971.0
2015-10-07 10:30:00,45.59,45.6,45.16,45.29,277609.0,39.1568,39.1654,38.7875,38.8991,277609.0
2015-10-07 11:00:00,45.29,45.35,45.04,45.04,231471.0,38.8991,38.9506,38.6844,38.6844,231471.0
2015-10-07 11:30:00,45.04,45.3,45.01,45.27,127313.0,38.6844,38.9077,38.6586,38.8819,127313.0
2015-10-07 12:00:00,45.27,45.31,45.04,45.05,259583.0,38.8819,38.9163,38.6844,38.693,259583.0
2015-10-07 12:30:00,45.07,45.23,45.06,45.15,71553.0,38.7102,38.8476,38.7016,38.7789,71553.0
2015-10-07 13:00:00,45.18,45.37,45.14,45.34,412046.0,38.8046,38.9678,38.7703,38.9421,412046.0
2015-10-07 13:30:00,45.34,45.52,45.34,45.45,133064.0,38.9421,39.0967,38.9421,39.0365,133064.0
2015-10-07 14:00:00,45.46,45.57,45.38,45.41,189753.0,39.0451,39.1396,38.9764,39.0022,189753.0
2015-10-07 14:30:00,45.41,45.49,45.34,45.38,247322.0,39.0022,39.0709,38.9421,38.9764,247322.0
2015-10-07 15:00:00,45.38,45.5,45.37,45.42,441060.0,38.9764,39.0795,38.9678,39.0108,441060.0
2015-10-07 15:30:00,45.43,45.6,45.41,45.59,675667.0,39.0194,39.1654,39.0022,39.1568,675667.0
2015-10-08 09:30:00,45.76,46.16,45.64,46.14,767592.0,39.3028,39.6463,39.1997,39.6292,767592.0
2015-10-08 10:00:00,46.14,46.17,45.94,45.98,414637.0,39.6292,39.6549,39.4574,39.4917,414637.0
2015-10-08 10:30:00,45.97,46.19,45.97,46.11,501853.0,39.4832,39.6721,39.4832,39.6034,501853.0
2015-10-08 11:00:00,46.1,46.14,45.87,45.96,439831.0,39.5948,39.6292,39.3973,39.4746,439831.0
2015-10-08 11:30:00,45.96,46.04,45.9,45.95,495327.0,39.4746,39.5433,39.423,39.466,495327.0
2015-10-08 12:00:00,45.94,46.04,45.9,45.91,258675.0,39.4574,39.5433,39.423,39.4316,258675.0
2015-10-08 12:30:00,45.92,46.06,45.81,45.93,360857.0,39.4402,39.5605,39.3457,39.4488,360857.0
2015-10-08 13:00:00,45.93,46.07,45.87,46.03,518734.0,39.4488,39.569,39.3973,39.5347,518734.0
2015-10-08 13:30:00,46.02,46.04,45.98,46.02,187876.0,39.5261,39.5433,39.4917,39.5261,187876.0
2015-10-08 14:00:00,46.02,46.23,46.0,46.18,411248.0,39.5261,39.7065,39.5089,39.6635,411248.0
2015-10-08 14:30:00,46.16,46.34,46.16,46.31,283251.0,39.6463,39.8009,39.6463,39.7752,283251.0
2015-10-08 15:00:00,46.31,46.38,46.28,46.3,664524.0,39.7752,39.8353,39.7494,39.7666,664524.0
2015-10-08 15:30:00,46.31,46.33,46.24,46.3,1021221.0,39.7752,39.7924,39.7151,39.7666,1021221.0
2015-10-09 09:30:00,46.26,46.32,45.89,45.94,559863.0,39.7322,39.7838,39.4144,39.4574,559863.0
2015-10-09 10:00:00,45.93,45.95,45.7,45.77,478858.0,39.4488,39.466,39.2513,39.3114,478858.0
2015-10-09 10:30:00,45.77,46.05,45.75,46.04,226360.0,39.3114,39.5519,39.2942,39.5433,226360.0
2015-10-09 11:00:00,46.03,46.09,45.95,46.06,143185.0,39.5347,39.5862,39.466,39.5605,143185.0
2015-10-09 11:30:00,46.08,46.08,45.91,45.99,112076.0,39.5776,39.5776,39.4316,39.5003,112076.0
2015-10-09 12:00:00,46.0,46.03,45.9,46.0,106218.0,39.5089,39.5347,39.423,39.5089,106218.0
2015-10-09 12:30:00,45.99,46.03,45.94,45.99,98555.0,39.5003,39.5347,39.4574,39.5003,98555.0
2015-10-09 13:00:00,45.99,46.05,45.88,46.02,163385.0,39.5003,39.5519,39.4059,39.5261,163385.0
2015-10-09 13:30:00,46.03,46.14,46.02,46.11,116832.0,39.5347,39.6292,39.5261,39.6034,116832.0
2015-10-09 14:00:00,46.11,46.15,46.02,46.09,163717.0,39.6034,39.6378,39.5261,39.5862,163717.0
2015-10-09 14:30:00,46.09,46.2,46.05,46.19,162550.0,39.5862,39.6807,39.5519,39.6721,162550.0
2015-10-09 15:00:00,46.19,46.2,46.11,46.13,182857.0,39.6721,39.6807,39.6034,39.6206,182857.0
2015-10-09 15:30:00,46.14,46.21,46.13,46.18,506659.0,39.6292,39.6893,39.6206,39.6635,506659.0
2015-10-12 09:30:00,46.14,46.34,46.01,46.03,179749.0,39.6292,39.8009,39.5175,39.5347,179749.0
2015-10-12 10:00:00,46.03,46.12,45.94,46.09,266334.0,39.5347,39.612,39.4574,39.5862,266334.0
2015-10-12 10:30:00,46.09,46.16,46.03,46.03,114188.0,39.5862,39.6463,39.5347,39.5347,114188.0
2015-10-12 11:00:00,46.04,46.18,46.03,46.14,92733.0,39.5433,39.6635,39.5347,39.6292,92733.0
2015-10-12 11:30:00,46.15,46.28,46.12,46.15,93728.0,39.6378,39.7494,39.612,39.6378,93728.0
2015-10-12 12:00:00,46.15,46.16,46.05,46.08,80752.0,39.6378,39.6463,39.5519,39.5776,80752.0
2015-10-12 12:30:00,46.08,46.08,45.98,46.02,56902.0,39.5776,39.5776,39.4917,39.5261,56902.0
2015-10-12 13:00:00,46.02,46.03,45.9,45.98,114903.0,39.5261,39.5347,39.423,39.4917,114903.0
2015-10-12 13:30:00,45.99,46.06,45.98,46.02,80003.0,39.5003,39.5605,39.4917,39.5261,80003.0
2015-10-12 14:00:00,46.02,46.08,46.01,46.05,105032.0,39.5261,39.5776,39.5175,39.5519,105032.0
2015-10-12 14:30:00,46.06,46.08,46.03,46.05,79204.0,39.5605,39.5776,39.5347,39.5519,79204.0
2015-10-12 15:00:00,46.05,46.1,46.04,46.08,103433.0,39.5519,39.5948,39.5433,39.5776,103433.0
2015-10-12 15:30:00,46.08,46.12,46.05,46.09,270236.0,39.5776,39.612,39.5519,39.5862,270236.0
2015-10-13 09:30:00,45.88,46.08,45.76,46.08,359967.0,39.4059,39.5776,39.3028,39.5776,359967.0
2015-10-13 10:00:00,46.08,46.24,46.05,46.22,117050.0,39.5776,39.7151,39.5519,39.6979,117050.0
2015-10-13 10:30:00,46.23,46.25,46.15,46.19,70239.0,39.7065,39.7236,39.6378,39.6721,70239.0
2015-10-13 11:00:00,46.19,46.25,46.08,46.08,49132.0,39.6721,39.7236,39.5776,39.5776,49132.0
2015-10-13 11:30:00,46.08,46.13,46.02,46.09,141832.0,39.5776,39.6206,39.5261,39.5862,141832.0
2015-10-13 12:00:00,46.1,46.13,45.95,45.96,152127.0,39.5948,39.6206,39.466,39.4746,152127.0
2015-10-13 12:30:00,45.95,45.98,45.66,45.67,216794.0,39.466,39.4917,39.2169,39.2255,216794.0
2015-10-13 13:00:00,45.67,45.67,45.54,45.59,219235.0,39.2255,39.2255,39.1138,39.1568,219235.0
2015-10-13 13:30:00,45.59,45.65,45.52,45.59,74517.0,39.1568,39.2083,39.0967,39.1568,74517.0
2015-10-13 14:00:00,45.59,45.62,45.5,45.5,103737.0,39.1568,39.1825,39.0795,39.0795,103737.0
2015-10-13 14:30:00,45.5,45.62,45.46,45.62,138307.0,39.0795,39.1825,39.0451,39.1825,138307.0
2015-10-13 15:00:00,45.62,45.66,45.5,45.54,161683.0,39.1825,39.2169,39.0795,39.1138,161683.0
2015-10-13 15:30:00,45.54,45.58,45.48,45.5,374263.0,39.1138,39.1482,39.0623,39.0795,374263.0
2015-10-14 09:30:00,45.71,46.17,45.49,45.92,361767.0,39.2598,39.6549,39.0709,39.4402,361767.0
2015-10-14 10:00:00,45.92,45.93,45.59,45.6,262874.0,39.4402,39.4488,39.1568,39.1654,262874.0
2015-10-14 10:30:00,45.59,45.73,45.03,45.13,1699751.0,39.1568,39.277,38.6758,38.7617,1699751.0
2015-10-14 11:00:00,45.12,45.13,44.95,45.04,1115124.0,38.7531,38.7617,38.6071,38.6844,1115124.0
2015-10-14 11:30:00,45.03,45.03,44.9,44.97,739733.0,38.6758,38.6758,38.5641,38.6243,739733.0
2015-10-14 12:00:00,44.96,45.07,44.88,45.04,257689.0,38.6157,38.7102,38.547,38.6844,257689.0
2015-10-14 12:30:00,45.05,45.4,45.03,45.32,231233.0,38.693,38.9936,38.6758,38.9249,231233.0
2015-10-14 13:00:00,45.32,45.37,45.23,45.25,360744.0,38.9249,38.9678,38.8476,38.8648,360744.0
2015-10-14 13:30:00,45.25,45.31,45.21,45.28,267096.0,38.8648,38.9163,38.8304,38.8905,267096.0
2015-10-14 14:00:00,45.28,45.34,45.05,45.06,450249.0,38.8905,38.9421,38.693,38.7016,450249.0
2015-10-14 14:30:00,45.06,45.07,44.94,44.97,410020.0,38.7016,38.7102,38.5985,38.6243,410020.0
2015-10-14 15:00:00,44.97,45.09,44.93,45.0,488230.0,38.6243,38.7273,38.5899,38.65,488230.0
2015-10-14 15:30:00,45.0,45.09,44.98,45.04,1031249.0,38.65,38.7273,38.6329,38.6844,1031249.0
2015-10-15 09:30:00,45.21,45.27,45.03,45.06,295248.0,38.8304,38.8819,38.6758,38.7016,295248.0
2015-10-15 10:00:00,45.1,45.22,45.05,45.08,127276.0,38.7359,38.839,38.693,38.7187,127276.0
2015-10-15 10:30:00,45.08,45.26,45.04,45.15,87911.0,38.7187,38.8733,38.6844,38.7789,87911.0
2015-10-15 11:00:00,45.13,45.17,44.91,44.93,309766.0,38.7617,38.796,38.5727,38.5899,309766.0
2015-10-15 11:30:00,44.94,44.95,44.66,44.73,344583.0,38.5985,38.6071,38.358,38.4181,344583.0
2015-10-15 12:00:00,44.73,44.92,44.7,44.88,163198.0,38.4181,38.5813,38.3924,38.547,163198.0
2015-10-15 12:30:00,44.88,44.89,44.8,44.86,128598.0,38.547,38.5556,38.4783,38.5298,128598.0
2015-10-15 13:00:00,44.86,44.95,44.86,44.91,132139.0,38.5298,38.6071,38.5298,38.5727,132139.0
2015-10-15 13:30:00,44.91,45.01,44.86,44.97,179585.0,38.5727,38.6586,38.5298,38.6243,179585.0
2015-10-15 14:00:00,44.97,45.21,44.97,45.18,354409.0,38.6243,38.8304,38.6243,38.8046,354409.0
2015-10-15 14:30:00,45.18,45.4,45.18,45.38,256839.0,38.8046,38.9936,38.8046,38.9764,256839.0
2015-10-15 15:00:00,45.38,45.61,45.37,45.56,391735.0,38.9764,39.174,38.9678,39.131,391735.0
2015-10-15 15:30:00,45.56,45.62,45.51,45.62,800370.0,39.131,39.1825,39.0881,39.1825,800370.0
2015-10-16 09:30:00,45.85,45.85,45.55,45.62,238012.0,39.3801,39.3801,39.1224,39.1825,238012.0
2015-10-16 10:00:00,45.63,45.71,45.58,45.61,247421.0,39.1911,39.2598,39.1482,39.174,247421.0
2015-10-16 10:30:00,45.61,45.76,45.56,45.73,222911.0,39.174,39.3028,39.131,39.277,222911.0
2015-10-16 11:00:00,45.73,45.83,45.71,45.71,229726.0,39.277,39.3629,39.2598,39.2598,229726.0
2015-10-16 11:30:00,45.71,45.8,45.66,45.8,57776.0,39.2598,39.3371,39.2169,39.3371,57776.0
2015-10-16 12:00:00,45.8,45.8,45.59,45.62,142237.0,39.3371,39.3371,39.1568,39.1825,142237.0
2015-10-16 12:30:00,45.62,45.63,45.57,45.61,48844.0,39.1825,39.1911,39.1396,39.174,48844.0
2015-10-16 13:00:00,45.6,45.64,45.56,45.56,44613.0,39.1654,39.1997,39.131,39.131,44613.0
2015-10-16 13:30:00,45.57,45.6,45.49,45.5,147993.0,39.1396,39.1654,39.0709,39.0795,147993.0
2015-10-16 14:00:00,45.49,45.65,45.45,45.62,259525.0,39.0709,39.2083,39.0365,39.1825,259525.0
2015-10-16 14:30:00,45.62,45.86,45.61,45.78,358761.0,39.1825,39.3887,39.174,39.32,358761.0
2015-10-16 15:00:00,45.78,45.82,45.75,45.78,116830.0,39.32,39.3543,39.2942,39.32,116830.0
2015-10-16 15:30:00,45.79,45.9,45.79,45.89,274029.0,39.3286,39.423,39.3286,39.4144,274029.0
2015-10-19 09:30:00,45.77,46.03,45.77,46.0,351946.0,39.3114,39.5347,39.3114,39.5089,351946.0
2015-10-19 10:00:00,46.01,46.2,45.98,46.09,406018.0,39.5175,39.6807,39.4917,39.5862,406018.0
2015-10-19 10:30:00,46.08,46.14,46.0,46.14,274794.0,39.5776,39.6292,39.5089,39.6292,274794.0
2015-10-19 11:00:00,46.15,46.16,46.04,46.11,270711.0,39.6378,39.6463,39.5433,39.6034,270711.0
2015-10-19 11:30:00,46.11,46.24,46.1,46.19,216701.0,39.6034,39.7151,39.5948,39.6721,216701.0
2015-10-19 12:00:00,46.19,46.22,45.97,46.01,96747.0,39.6721,39.6979,39.4832,39.5175,96747.0
2015-10-19 12:30:00,46.0,46.06,45.97,46.03,133125.0,39.5089,39.5605,39.4832,39.5347,133125.0
2015-10-19 13:00:00,46.04,46.07,45.92,45.92,71025.0,39.5433,39.569,39.4402,39.4402,71025.0
2015-10-19 13:30:00,45.92,45.97,45.86,45.95,125731.0,39.4402,39.4832,39.3887,39.466,125731.0
2015-10-19 14:00:00,45.95,46.03,45.94,46.0,88954.0,39.466,39.5347,39.4574,39.5089,88954.0
2015-10-19 14:30:00,46.0,46.07,45.99,46.05,99529.0,39.5089,39.569,39.5003,39.5519,99529.0
2015-10-19 15:00:00,46.05,46.13,46.04,46.1,100591.0,39.5519,39.6206,39.5433,39.5948,100591.0
2015-10-19 15:30:00,46.11,46.23,46.08,46.21,900537.0,39.6034,39.7065,39.5776,39.6893,900537.0
2015-10-20 09:30:00,46.15,46.4,46.13,46.37,155471.0,39.6378,39.8525,39.6206,39.8267,155471.0
2015-10-20 10:00:00,46.37,46.46,46.32,46.36,79910.0,39.8267,39.904,39.7838,39.8181,79910.0
2015-10-20 10:30:00,46.36,46.46,46.33,46.36,125712.0,39.8181,39.904,39.7924,39.8181,125712.0
2015-10-20 11:00:00,46.36,46.36,46.22,46.3,72913.0,39.8181,39.8181,39.6979,39.7666,72913.0
2015-10-20 11:30:00,46.3,46.3,46.19,46.29,60038.0,39.7666,39.7666,39.6721,39.758,60038.0
2015-10-20 12:00:00,46.28,46.28,46.16,46.27,58054.0,39.7494,39.7494,39.6463,39.7408,58054.0
2015-10-20 12:30:00,46.27,46.27,46.15,46.22,61068.0,39.7408,39.7408,39.6378,39.6979,61068.0
2015-10-20 13:00:00,46.22,46.32,46.18,46.23,156550.0,39.6979,39.7838,39.6635,39.7065,156550.0
2015-10-20 13:30:00,46.24,46.25,46.15,46.2,99443.0,39.7151,39.7236,39.6378,39.6807,99443.0
2015-10-20 14:00:00,46.2,46.28,46.16,46.26,124917.0,39.6807,39.7494,39.6463,39.7322,124917.0
2015-10-20 14:30:00,46.27,46.35,46.23,46.34,103232.0,39.7408,39.8095,39.7065,39.8009,103232.0
2015-10-20 15:00:00,46.35,46.38,46.28,46.33,255544.0,39.8095,39.8353,39.7494,39.7924,255544.0
2015-10-20 15:30:00,46.34,46.36,46.26,46.33,242162.0,39.8009,39.8181,39.7322,39.7924,242162.0
2015-10-21 09:30:00,46.42,46.46,46.23,46.26,60240.0,39.8697,39.904,39.7065,39.7322,60240.0
2015-10-21 10:00:00,46.26,46.27,46.03,46.06,225157.0,39.7322,39.7408,39.5347,39.5605,225157.0
2015-10-21 10:30:00,46.04,46.23,46.01,46.2,216474.0,39.5433,39.7065,39.5175,39.6807,216474.0
2015-10-21 11:00:00,46.2,46.22,46.04,46.19,141001.0,39.6807,39.6979,39.5433,39.6721,141001.0
2015-10-21 11:30:00,46.19,46.28,46.13,46.17,139428.0,39.6721,39.7494,39.6206,39.6549,139428.0
2015-10-21 12:00:00,46.16,46.21,46.12,46.17,104496.0,39.6463,39.6893,39.612,39.6549,104496.0
2015-10-21 12:30:00,46.16,46.23,46.14,46.14,195184.0,39.6463,39.7065,39.6292,39.6292,195184.0
2015-10-21 13:00:00,46.13,46.13,45.86,45.86,165053.0,39.6206,39.6206,39.3887,39.3887,165053.0
2015-10-21 13:30:00,45.86,45.96,45.78,45.89,215339.0,39.3887,39.4746,39.32,39.4144,215339.0
2015-10-21 14:00:00,45.88,45.92,45.83,45.9,345463.0,39.4059,39.4402,39.3629,39.423,345463.0
2015-10-21 14:30:00,45.9,46.06,45.88,45.96,213988.0,39.423,39.5605,39.4059,39.4746,213988.0
2015-10-21 15:00:00,45.97,46.05,45.83,45.91,285324.0,39.4832,39.5519,39.3629,39.4316,285324.0
2015-10-21 15:30:00,45.91,45.91,45.72,45.76,746961.0,39.4316,39.4316,39.2684,39.3028,746961.0
2015-10-22 09:30:00,46.0,46.09,45.69,45.82,375509.0,39.5089,39.5862,39.2427,39.3543,375509.0
2015-10-22 10:00:00,45.83,45.89,45.7,45.72,119048.0,39.3629,39.4144,39.2513,39.2684,119048.0
2015-10-22 10:30:00,45.75,46.02,45.73,45.98,352054.0,39.2942,39.5261,39.277,39.4917,352054.0
2015-10-22 11:00:00,45.99,46.0,45.88,45.94,180404.0,39.5003,39.5089,39.4059,39.4574,180404.0
2015-10-22 11:30:00,45.95,46.03,45.87,45.95,223869.0,39.466,39.5347,39.3973,39.466,223869.0
2015-10-22 12:00:00,45.96,46.08,45.91,46.06,200008.0,39.4746,39.5776,39.4316,39.5605,200008.0
2015-10-22 12:30:00,46.06,46.1,46.0,46.05,252122.0,39.5605,39.5948,39.5089,39.5519,252122.0
2015-10-22 13:00:00,46.05,46.07,45.86,45.89,102778.0,39.5519,39.569,39.3887,39.4144,102778.0
2015-10-22 13:30:00,45.89,45.93,45.73,45.73,167938.0,39.4144,39.4488,39.277,39.277,167938.0
2015-10-22 14:00:00,45.73,45.77,45.58,45.64,305678.0,39.277,39.3114,39.1482,39.1997,305678.0
2015-10-22 14:30:00,45.63,45.7,45.52,45.68,285553.0,39.1911,39.2513,39.0967,39.2341,285553.0
2015-10-22 15:00:00,45.69,45.71,45.57,45.7,191998.0,39.2427,39.2598,39.1396,39.2513,191998.0
2015-10-22 15:30:00,45.69,45.74,45.58,45.66,310506.0,39.2427,39.2856,39.1482,39.2169,310506.0
2015-10-23 09:30:00,45.96,46.07,45.34,45.46,349152.0,39.4746,39.569,38.9421,39.0451,349152.0
2015-10-23 10:00:00,45.48,45.5,45.18,45.18,458035.0,39.0623,39.0795,38.8046,38.8046,458035.0
2015-10-23 10:30:00,45.19,45.26,44.98,45.07,1453732.0,38.8132,38.8733,38.6329,38.7102,1453732.0
2015-10-23 11:00:00,45.07,45.17,44.9,44.94,476756.0,38.7102,38.796,38.5641,38.5985,476756.0
2015-10-23 11:30:00,44.94,44.94,44.58,44.59,1421012.0,38.5985,38.5985,38.2893,38.2979,1421012.0
2015-10-23 12:00:00,44.6,44.84,44.58,44.77,426192.0,38.3065,38.5126,38.2893,38.4525,426192.0
2015-10-23 12:30:00,44.77,44.83,44.63,44.7,200930.0,38.4525,38.504,38.3322,38.3924,200930.0
2015-10-23 13:00:00,44.69,44.78,44.57,44.73,666456.0,38.3838,38.4611,38.2807,38.4181,666456.0
2015-10-23 13:30:00,44.73,44.79,44.7,44.71,403112.0,38.4181,38.4697,38.3924,38.401,403112.0
2015-10-23 14:00:00,44.71,44.87,44.67,44.81,460928.0,38.401,38.5384,38.3666,38.4868,460928.0
2015-10-23 14:30:00,44.82,44.98,44.78,44.95,489167.0,38.4954,38.6329,38.4611,38.6071,489167.0
2015-10-23 15:00:00,44.96,44.98,44.8,44.86,342718.0,38.6157,38.6329,38.4783,38.5298,342718.0
2015-10-23 15:30:00,44.85,45.05,44.85,44.96,1039819.0,38.5212,38.693,38.5212,38.6157,1039819.0
2015-10-26 09:30:00,45.04,45.38,44.99,45.0,204722.0,38.6844,38.9764,38.6414,38.65,204722.0
2015-10-26 10:00:00,45.0,45.24,44.91,45.18,311127.0,38.65,38.8562,38.5727,38.8046,311127.0
2015-10-26 10:30:00,45.17,45.29,45.14,45.27,213360.0,38.796,38.8991,38.7703,38.8819,213360.0
2015-10-26 11:00:00,45.28,45.3,45.13,45.13,261498.0,38.8905,38.9077,38.7617,38.7617,261498.0
2015-10-26 11:30:00,45.13,45.24,45.13,45.19,257102.0,38.7617,38.8562,38.7617,38.8132,257102.0
2015-10-26 12:00:00,45.2,45.36,45.17,45.34,227845.0,38.8218,38.9592,38.796,38.9421,227845.0
2015-10-26 12:30:00,45.34,45.36,45.26,45.29,182974.0,38.9421,38.9592,38.8733,38.8991,182974.0
2015-10-26 13:00:00,45.28,45.33,45.23,45.29,178643.0,38.8905,38.9335,38.8476,38.8991,178643.0
2015-10-26 13:30:00,45.3,45.38,45.25,45.29,300213.0,38.9077,38.9764,38.8648,38.8991,300213.0
2015-10-26 14:00:00,45.29,45.36,45.24,45.26,99946.0,38.8991,38.9592,38.8562,38.8733,99946.0
2015-10-26 14:30:00,45.26,45.32,45.24,45.28,164599.0,38.8733,38.9249,38.8562,38.8905,164599.0
2015-10-26 15:00:00,45.29,45.31,45.22,45.26,329717.0,38.8991,38.9163,38.839,38.8733,329717.0
2015-10-26 15:30:00,45.26,45.3,45.23,45.24,309325.0,38.8733,38.9077,38.8476,38.8562,309325.0
2015-10-27 09:30:00,45.02,45.14,44.75,44.91,234923.0,38.6672,38.7703,38.4353,38.5727,234923.0
2015-10-27 10:00:00,44.89,44.97,44.6,44.66,152613.0,38.5556,38.6243,38.3065,38.358,152613.0
2015-10-27 10:30:00,44.66,44.7,44.52,44.63,480957.0,38.358,38.3924,38.2378,38.3322,480957.0
2015-10-27 11:00:00,44.63,44.74,44.54,44.55,127983.0,38.3322,38.4267,38.2549,38.2635,127983.0
2015-10-27 11:30:00,44.55,44.56,44.31,44.35,270725.0,38.2635,38.2721,38.0574,38.0918,270725.0
2015-10-27 12:00:00,44.35,44.45,44.33,44.4,110309.0,38.0918,38.1776,38.0746,38.1347,110309.0
2015-10-27 12:30:00,44.39,44.67,44.35,44.52,208933.0,38.1261,38.3666,38.0918,38.2378,208933.0
2015-10-27 13:00:00,44.51,44.51,44.32,44.4,93468.0,38.2292,38.2292,38.066,38.1347,93468.0
2015-10-27 13:30:00,44.4,44.52,44.39,44.47,168164.0,38.1347,38.2378,38.1261,38.1948,168164.0
2015-10-27 14:00:00,44.48,44.55,44.46,44.52,129190.0,38.2034,38.2635,38.1862,38.2378,129190.0
2015-10-27 14:30:00,44.52,44.63,44.5,44.58,415391.0,38.2378,38.3322,38.2206,38.2893,415391.0
2015-10-27 15:00:00,44.58,44.73,44.58,44.69,407443.0,38.2893,38.4181,38.2893,38.3838,407443.0
2015-10-27 15:30:00,44.69,44.76,44.62,44.71,514836.0,38.3838,38.4439,38.3237,38.401,514836.0
2015-10-28 09:30:00,44.8,45.13,44.67,45.12,96414.0,38.4783,38.7617,38.3666,38.7531,96414.0
2015-10-28 10:00:00,45.14,45.33,45.14,45.25,133434.0,38.7703,38.9335,38.7703,38.8648,133434.0
2015-10-28 10:30:00,45.25,45.66,45.25,45.66,365929.0,38.8648,39.2169,38.8648,39.2169,365929.0
2015-10-28 11:00:00,45.66,45.67,45.45,45.54,187071.0,39.2169,39.2255,39.0365,39.1138,187071.0
2015-10-28 11:30:00,45.54,45.61,45.45,45.61,108730.0,39.1138,39.174,39.0365,39.174,108730.0
2015-10-28 12:00:00,45.6,45.67,45.55,45.62,96884.0,39.1654,39.2255,39.1224,39.1825,96884.0
2015-10-28 12:30:00,45.62,45.66,45.57,45.6,57104.0,39.1825,39.2169,39.1396,39.1654,57104.0
2015-10-28 13:00:00,45.6,45.65,45.54,45.54,62476.0,39.1654,39.2083,39.1138,39.1138,62476.0
2015-10-28 13:30:00,45.54,45.73,45.52,45.73,114774.0,39.1138,39.277,39.0967,39.277,114774.0
2015-10-28 14:00:00,45.65,45.65,45.09,45.36,280250.0,39.2083,39.2083,38.7273,38.9592,280250.0
2015-10-28 14:30:00,45.36,45.54,45.2,45.49,166173.0,38.9592,39.1138,38.8218,39.0709,166173.0
2015-10-28 15:00:00,45.5,45.73,45.44,45.7,349726.0,39.0795,39.277,39.0279,39.2513,349726.0
2015-10-28 15:30:00,45.7,45.9,45.69,45.84,568357.0,39.2513,39.423,39.2427,39.3715,568357.0
2015-10-29 09:30:00,45.52,45.77,45.36,45.55,207660.0,39.0967,39.3114,38.9592,39.1224,207660.0
2015-10-29 10:00:00,45.52,45.74,45.48,45.58,246835.0,39.0967,39.2856,39.0623,39.1482,246835.0
2015-10-29 10:30:00,45.58,45.63,45.36,45.37,108449.0,39.1482,39.1911,38.9592,38.9678,108449.0
2015-10-29 11:00:00,45.35,45.4,45.29,45.39,243479.0,38.9506,38.9936,38.8991,38.985,243479.0
2015-10-29 11:30:00,45.38,45.44,45.36,45.36,151926.0,38.9764,39.0279,38.9592,38.9592,151926.0
2015-10-29 12:00:00,45.36,45.49,45.31,45.49,99086.0,38.9592,39.0709,38.9163,39.0709,99086.0
2015-10-29 12:30:00,45.49,45.52,45.39,45.45,126843.0,39.0709,39.0967,38.985,39.0365,126843.0
2015-10-29 13:00:00,45.46,45.49,45.42,45.46,84234.0,39.0451,39.0709,39.0108,39.0451,84234.0
2015-10-29 13:30:00,45.45,45.47,45.33,45.33,202460.0,39.0365,39.0537,38.9335,38.9335,202460.0
2015-10-29 14:00:00,45.33,45.4,45.31,45.37,72266.0,38.9335,38.9936,38.9163,38.9678,72266.0
2015-10-29 14:30:00,45.36,45.43,45.32,45.41,102532.0,38.9592,39.0194,38.9249,39.0022,102532.0
2015-10-29 15:00:00,45.41,45.54,45.38,45.48,156053.0,39.0022,39.1138,38.9764,39.0623,156053.0
2015-10-29 15:30:00,45.48,45.61,45.48,45.61,669242.0,39.0623,39.174,39.0623,39.174,669242.0
2015-10-30 09:30:00,45.66,45.83,45.38,45.6,208202.0,39.2169,39.3629,38.9764,39.1654,208202.0
2015-10-30 10:00:00,45.61,45.66,45.55,45.56,198482.0,39.174,39.2169,39.1224,39.131,198482.0
2015-10-30 10:30:00,45.58,45.75,45.58,45.71,165460.0,39.1482,39.2942,39.1482,39.2598,165460.0
2015-10-30 11:00:00,45.72,45.76,45.67,45.72,105970.0,39.2684,39.3028,39.2255,39.2684,105970.0
2015-10-30 11:30:00,45.72,45.86,45.72,45.81,143292.0,39.2684,39.3887,39.2684,39.3457,143292.0
2015-10-30 12:00:00,45.8,45.98,45.77,45.94,317958.0,39.3371,39.4917,39.3114,39.4574,317958.0
2015-10-30 12:30:00,45.95,46.1,45.94,46.05,213661.0,39.466,39.5948,39.4574,39.5519,213661.0
2015-10-30 13:00:00,46.05,46.12,46.03,46.1,121038.0,39.5519,39.612,39.5347,39.5948,121038.0
2015-10-30 13:30:00,46.11,46.13,46.04,46.04,71243.0,39.6034,39.6206,39.5433,39.5433,71243.0
2015-10-30 14:00:00,46.04,46.07,45.93,45.93,213450.0,39.5433,39.569,39.4488,39.4488,213450.0
2015-10-30 14:30:00,45.92,45.97,45.81,45.82,116264.0,39.4402,39.4832,39.3457,39.3543,116264.0
2015-10-30 15:00:00,45.81,45.92,45.75,45.81,373287.0,39.3457,39.4402,39.2942,39.3457,373287.0
2015-10-30 15:30:00,45.82,45.94,45.81,45.86,773995.0,39.3543,39.4574,39.3457,39.3887,773995.0
2015-11-02 09:30:00,45.95,45.97,45.63,45.69,118507.0,39.466,39.4832,39.1911,39.2427,118507.0
2015-11-02 10:00:00,45.68,45.81,45.53,45.53,321158.0,39.2341,39.3457,39.1052,39.1052,321158.0
2015-11-02 10:30:00,45.54,45.62,45.41,45.57,140585.0,39.1138,39.1825,39.0022,39.1396,140585.0
2015-11-02 11:00:00,45.57,45.69,45.53,45.64,94128.0,39.1396,39.2427,39.1052,39.1997,94128.0
2015-11-02 11:30:00,45.65,45.74,45.63,45.72,68495.0,39.2083,39.2856,39.1911,39.2684,68495.0
2015-11-02 12:00:00,45.73,45.8,45.71,45.8,147722.0,39.277,39.3371,39.2598,39.3371,147722.0
2015-11-02 12:30:00,45.8,45.93,45.77,45.92,341819.0,39.3371,39.4488,39.3114,39.4402,341819.0
2015-11-02 13:00:00,45.92,46.04,45.92,46.04,101230.0,39.4402,39.5433,39.4402,39.5433,101230.0
2015-11-02 13:30:00,46.04,46.19,46.03,46.19,171752.0,39.5433,39.6721,39.5347,39.6721,171752.0
2015-11-02 14:00:00,46.2,46.27,46.2,46.25,225773.0,39.6807,39.7408,39.6807,39.7236,225773.0
2015-11-02 14:30:00,46.25,46.4,46.23,46.39,216924.0,39.7236,39.8525,39.7065,39.8439,216924.0
2015-11-02 15:00:00,46.4,46.4,46.3,46.37,310466.0,39.8525,39.8525,39.7666,39.8267,310466.0
2015-11-02 15:30:00,46.37,46.4,46.31,46.35,470222.0,39.8267,39.8525,39.7752,39.8095,470222.0
2015-11-03 09:30:00,46.63,46.9,46.5,46.78,401706.0,40.05,40.2819,39.9384,40.1789,401706.0
2015-11-03 10:00:00,46.77,46.93,46.77,46.87,435751.0,40.1703,40.3077,40.1703,40.2562,435751.0
2015-11-03 10:30:00,46.85,46.86,46.75,46.76,186429.0,40.239,40.2476,40.1531,40.1617,186429.0
2015-11-03 11:00:00,46.76,46.87,46.75,46.79,113059.0,40.1617,40.2562,40.1531,40.1874,113059.0
2015-11-03 11:30:00,46.79,46.93,46.78,46.93,164520.0,40.1874,40.3077,40.1789,40.3077,164520.0
2015-11-03 12:00:00,46.92,46.96,46.88,46.96,101866.0,40.2991,40.3335,40.2647,40.3335,101866.0
2015-11-03 12:30:00,46.96,46.96,46.87,46.92,82337.0,40.3335,40.3335,40.2562,40.2991,82337.0
2015-11-03 13:00:00,46.91,46.96,46.85,46.87,243991.0,40.2905,40.3335,40.239,40.2562,243991.0
2015-11-03 13:30:00,46.87,46.94,46.81,46.92,111285.0,40.2562,40.3163,40.2046,40.2991,111285.0
2015-11-03 14:00:00,46.92,47.04,46.91,47.04,254036.0,40.2991,40.4022,40.2905,40.4022,254036.0
2015-11-03 14:30:00,47.04,47.06,46.96,47.0,280757.0,40.4022,40.4193,40.3335,40.3678,280757.0
2015-11-03 15:00:00,47.0,47.01,46.91,46.98,384772.0,40.3678,40.3764,40.2905,40.3506,384772.0
2015-11-03 15:30:00,46.97,47.01,46.88,46.91,513963.0,40.342,40.3764,40.2647,40.2905,513963.0
2015-11-04 09:30:00,46.88,46.89,46.38,46.47,308261.0,40.2647,40.2733,39.8353,39.9126,308261.0
2015-11-04 10:00:00,46.46,46.66,46.41,46.59,479592.0,39.904,40.0758,39.8611,40.0157,479592.0
2015-11-04 10:30:00,46.59,46.75,46.51,46.52,266547.0,40.0157,40.1531,39.947,39.9555,266547.0
2015-11-04 11:00:00,46.52,46.52,46.33,46.41,147318.0,39.9555,39.9555,39.7924,39.8611,147318.0
2015-11-04 11:30:00,46.41,46.49,46.35,46.47,115899.0,39.8611,39.9298,39.8095,39.9126,115899.0
2015-11-04 12:00:00,46.47,46.55,46.43,46.44,80980.0,39.9126,39.9813,39.8782,39.8868,80980.0
2015-11-04 12:30:00,46.43,46.45,46.34,46.45,92712.0,39.8782,39.8954,39.8009,39.8954,92712.0
2015-11-04 13:00:00,46.46,46.46,46.26,46.35,143603.0,39.904,39.904,39.7322,39.8095,143603.0
2015-11-04 13:30:00,46.36,46.4,46.32,46.39,136071.0,39.8181,39.8525,39.7838,39.8439,136071.0
2015-11-04 14:00:00,46.39,46.47,46.33,46.36,216702.0,39.8439,39.9126,39.7924,39.8181,216702.0
2015-11-04 14:30:00,46.36,46.46,46.36,46.4,168131.0,39.8181,39.904,39.8181,39.8525,168131.0
2015-11-04 15:00:00,46.4,46.41,46.31,46.36,269211.0,39.8525,39.8611,39.7752,39.8181,269211.0
2015-11-04 15:30:00,46.35,46.41,46.3,46.41,478380.0,39.8095,39.8611,39.7666,39.8611,478380.0
2015-11-05 09:30:00,46.43,46.57,46.39,46.46,405034.0,39.8782,39.9985,39.8439,39.904,405034.0
2015-11-05 10:00:00,46.46,46.52,46.17,46.22,237478.0,39.904,39.9555,39.6549,39.6979,237478.0
2015-11-05 10:30:00,46.18,46.24,46.06,46.18,190231.0,39.6635,39.7151,39.5605,39.6635,190231.0
2015-11-05 11:00:00,46.19,46.3,46.13,46.28,211001.0,39.6721,39.7666,39.6206,39.7494,211001.0
2015-11-05 11:30:00,46.29,46.42,46.13,46.41,163155.0,39.758,39.8697,39.6206,39.8611,163155.0
2015-11-05 12:00:00,46.42,46.49,46.34,46.46,121881.0,39.8697,39.9298,39.8009,39.904,121881.0
2015-11-05 12:30:00,46.46,46.55,46.39,46.55,94015.0,39.904,39.9813,39.8439,39.9813,94015.0
2015-11-05 13:00:00,46.57,46.59,46.52,46.53,52528.0,39.9985,40.0157,39.9555,39.9641,52528.0
2015-11-05 13:30:00,46.54,46.67,46.54,46.61,91267.0,39.9727,40.0844,39.9727,40.0328,91267.0
2015-11-05 14:00:00,46.62,46.66,46.52,46.55,36555.0,40.0414,40.0758,39.9555,39.9813,36555.0
2015-11-05 14:30:00,46.54,46.6,46.5,46.6,32584.0,39.9727,40.0243,39.9384,40.0243,32584.0
2015-11-05 15:00:00,46.6,46.72,46.58,46.71,232253.0,40.0243,40.1273,40.0071,40.1187,232253.0
2015-11-05 15:30:00,46.71,46.74,46.67,46.67,377284.0,40.1187,40.1445,40.0844,40.0844,377284.0
2015-11-06 09:30:00,46.27,46.46,46.06,46.11,327322.0,39.7408,39.904,39.5605,39.6034,327322.0
2015-11-06 10:00:00,46.1,46.12,45.91,46.07,623720.0,39.5948,39.612,39.4316,39.569,623720.0
2015-11-06 10:30:00,46.07,46.18,46.03,46.12,143382.0,39.569,39.6635,39.5347,39.612,143382.0
2015-11-06 11:00:00,46.12,46.15,45.9,45.93,56818.0,39.612,39.6378,39.423,39.4488,56818.0
2015-11-06 11:30:00,45.94,46.18,45.94,46.13,313671.0,39.4574,39.6635,39.4574,39.6206,313671.0
2015-11-06 12:00:00,46.11,46.15,45.97,46.01,79502.0,39.6034,39.6378,39.4832,39.5175,79502.0
2015-11-06 12:30:00,46.01,46.09,45.97,46.09,118164.0,39.5175,39.5862,39.4832,39.5862,118164.0
2015-11-06 13:00:00,46.08,46.21,46.06,46.15,101636.0,39.5776,39.6893,39.5605,39.6378,101636.0
2015-11-06 13:30:00,46.16,46.28,46.09,46.17,72575.0,39.6463,39.7494,39.5862,39.6549,72575.0
2015-11-06 14:00:00,46.21,46.28,46.08,46.14,299148.0,39.6893,39.7494,39.5776,39.6292,299148.0
2015-11-06 14:30:00,46.14,46.2,46.04,46.19,404472.0,39.6292,39.6807,39.5433,39.6721,404472.0
2015-11-06 15:00:00,46.19,46.23,46.15,46.17,66965.0,39.6721,39.7065,39.6378,39.6549,66965.0
2015-11-06 15:30:00,46.17,46.28,46.16,46.28,276742.0,39.6549,39.7494,39.6463,39.7494,276742.0
2015-11-09 09:30:00,46.12,46.17,45.53,45.54,270154.0,39.612,39.6549,39.1052,39.1138,270154.0
2015-11-09 10:00:00,45.53,45.55,45.27,45.34,386285.0,39.1052,39.1224,38.8819,38.9421,386285.0
2015-11-09 10:30:00,45.34,45.43,45.3,45.37,247492.0,38.9421,39.0194,38.9077,38.9678,247492.0
2015-11-09 11:00:00,45.37,45.37,44.96,44.97,598599.0,38.9678,38.9678,38.6157,38.6243,598599.0
2015-11-09 11:30:00,44.97,45.1,44.96,44.98,315010.0,38.6243,38.7359,38.6157,38.6329,315010.0
2015-11-09 12:00:00,44.97,45.1,44.93,45.1,82014.0,38.6243,38.7359,38.5899,38.7359,82014.0
2015-11-09 12:30:00,45.1,45.35,45.07,45.27,122097.0,38.7359,38.9506,38.7102,38.8819,122097.0
2015-11-09 13:00:00,45.26,45.28,45.12,45.22,177488.0,38.8733,38.8905,38.7531,38.839,177488.0
2015-11-09 13:30:00,45.22,45.29,45.12,45.2,71243.0,38.839,38.8991,38.7531,38.8218,71243.0
2015-11-09 14:00:00,45.2,45.31,45.17,45.22,83290.0,38.8218,38.9163,38.796,38.839,83290.0
2015-11-09 14:30:00,45.22,45.28,45.18,45.2,184400.0,38.839,38.8905,38.8046,38.8218,184400.0
2015-11-09 15:00:00,45.21,45.26,45.17,45.26,212610.0,38.8304,38.8733,38.796,38.8733,212610.0
2015-11-09 15:30:00,45.26,45.4,45.26,45.31,1171893.0,38.8733,38.9936,38.8733,38.9163,1171893.0
2015-11-10 09:30:00,45.12,45.62,45.12,45.55,367808.0,38.7531,39.1825,38.7531,39.1224,367808.0
2015-11-10 10:00:00,45.46,45.49,45.26,45.31,251668.0,39.0451,39.0709,38.8733,38.9163,251668.0
2015-11-10 10:30:00,45.31,45.43,45.23,45.4,134046.0,38.9163,39.0194,38.8476,38.9936,134046.0
2015-11-10 11:00:00,45.41,45.45,45.07,45.09,119812.0,39.0022,39.0365,38.7102,38.7273,119812.0
2015-11-10 11:30:00,45.09,45.18,45.01,45.18,310704.0,38.7273,38.8046,38.6586,38.8046,310704.0
2015-11-10 12:00:00,45.17,45.38,45.16,45.32,156539.0,38.796,38.9764,38.7875,38.9249,156539.0
2015-11-10 12:30:00,45.31,45.36,45.27,45.29,240261.0,38.9163,38.9592,38.8819,38.8991,240261.0
2015-11-10 13:00:00,45.29,45.35,45.28,45.35,95471.0,38.8991,38.9506,38.8905,38.9506,95471.0
2015-11-10 13:30:00,45.36,45.43,45.33,45.4,150892.0,38.9592,39.0194,38.9335,38.9936,150892.0
2015-11-10 14:00:00,45.4,45.47,45.39,45.47,247047.0,38.9936,39.0537,38.985,39.0537,247047.0
2015-11-10 14:30:00,45.46,45.73,45.46,45.64,622995.0,39.0451,39.277,39.0451,39.1997,622995.0
2015-11-10 15:00:00,45.64,45.73,45.63,45.71,141242.0,39.1997,39.277,39.1911,39.2598,141242.0
2015-11-10 15:30:00,45.72,45.76,45.64,45.7,572191.0,39.2684,39.3028,39.1997,39.2513,572191.0
2015-11-11 09:30:00,45.45,45.65,45.06,45.11,872610.0,39.0365,39.2083,38.7016,38.7445,872610.0
2015-11-11 10:00:00,45.11,45.12,44.75,44.77,735328.0,38.7445,38.7531,38.4353,38.4525,735328.0
2015-11-11 10:30:00,44.76,44.78,44.55,44.69,1098175.0,38.4439,38.4611,38.2635,38.3838,1098175.0
2015-11-11 11:00:00,44.69,44.91,44.65,44.82,443341.0,38.3838,38.5727,38.3494,38.4954,443341.0
2015-11-11 11:30:00,44.82,44.98,44.82,44.97,452807.0,38.4954,38.6329,38.4954,38.6243,452807.0
2015-11-11 12:00:00,44.97,44.97,44.82,44.86,413183.0,38.6243,38.6243,38.4954,38.5298,413183.0
2015-11-11 12:30:00,44.87,44.94,44.82,44.83,221378.0,38.5384,38.5985,38.4954,38.504,221378.0
2015-11-11 13:00:00,44.82,44.82,44.67,44.72,356599.0,38.4954,38.4954,38.3666,38.4095,356599.0
2015-11-11 13:30:00,44.72,44.83,44.68,44.76,1136104.0,38.4095,38.504,38.3752,38.4439,1136104.0
2015-11-11 14:00:00,44.76,44.89,44.75,44.88,289827.0,38.4439,38.5556,38.4353,38.547,289827.0
2015-11-11 14:30:00,44.89,44.9,44.75,44.75,127042.0,38.5556,38.5641,38.4353,38.4353,127042.0
2015-11-11 15:00:00,44.75,44.78,44.65,44.7,683603.0,38.4353,38.4611,38.3494,38.3924,683603.0
2015-11-11 15:30:00,44.7,44.72,44.63,44.63,980636.0,38.3924,38.4095,38.3322,38.3322,980636.0
2015-11-12 09:30:00,44.5,44.92,44.36,44.62,638767.0,38.2206,38.5813,38.1003,38.3237,638767.0
2015-11-12 10:00:00,44.62,44.71,44.36,44.37,670172.0,38.3237,38.401,38.1003,38.1089,670172.0
2015-11-12 10:30:00,44.37,44.62,44.34,44.59,409526.0,38.1089,38.3237,38.0832,38.2979,409526.0
2015-11-12 11:00:00,44.6,44.63,44.43,44.47,221932.0,38.3065,38.3322,38.1605,38.1948,221932.0
2015-11-12 11:30:00,44.47,44.52,44.4,44.48,102180.0,38.1948,38.2378,38.1347,38.2034,102180.0
2015-11-12 12:00:00,44.48,44.52,44.32,44.36,225316.0,38.2034,38.2378,38.066,38.1003,225316.0
2015-11-12 12:30:00,44.36,44.37,44.26,44.33,390947.0,38.1003,38.1089,38.0145,38.0746,390947.0
2015-11-12 13:00:00,44.33,44.44,44.32,44.41,300973.0,38.0746,38.1691,38.066,38.1433,300973.0
2015-11-12 13:30:00,44.42,44.46,44.36,44.42,245909.0,38.1519,38.1862,38.1003,38.1519,245909.0
2015-11-12 14:00:00,44.43,44.44,44.27,44.36,164628.0,38.1605,38.1691,38.023,38.1003,164628.0
2015-11-12 14:30:00,44.35,44.37,44.19,44.27,263980.0,38.0918,38.1089,37.9543,38.023,263980.0
2015-11-12 15:00:00,44.26,44.31,44.24,44.25,414099.0,38.0145,38.0574,37.9973,38.0059,414099.0
2015-11-12 15:30:00,44.26,44.27,44.08,44.08,1040532.0,38.0145,38.023,37.8599,37.8599,1040532.0
2015-11-13 09:30:00,43.47,43.47,42.77,42.78,1558893.0,37.3359,37.3359,36.7347,36.7433,1558893.0
2015-11-13 10:00:00,42.77,42.91,42.59,42.63,1285703.0,36.7347,36.855,36.5801,36.6145,1285703.0
2015-11-13 10:30:00,42.64,42.75,42.58,42.69,657399.0,36.6231,36.7175,36.5715,36.666,657399.0
2015-11-13 11:00:00,42.69,42.74,42.58,42.67,513753.0,36.666,36.7089,36.5715,36.6488,513753.0
2015-11-13 11:30:00,42.67,42.75,42.56,42.75,391555.0,36.6488,36.7175,36.5543,36.7175,391555.0
2015-11-13 12:00:00,42.75,42.95,42.73,42.87,781040.0,36.7175,36.8893,36.7004,36.8206,781040.0
2015-11-13 12:30:00,42.87,42.9,42.74,42.77,355919.0,36.8206,36.8464,36.7089,36.7347,355919.0
2015-11-13 13:00:00,42.79,42.81,42.58,42.58,413592.0,36.7519,36.7691,36.5715,36.5715,413592.0
2015-11-13 13:30:00,42.58,42.6,42.37,42.39,518546.0,36.5715,36.5887,36.3912,36.4083,518546.0
2015-11-13 14:00:00,42.37,42.44,42.33,42.33,677508.0,36.3912,36.4513,36.3568,36.3568,677508.0
2015-11-13 14:30:00,42.33,42.41,42.25,42.31,447938.0,36.3568,36.4255,36.2881,36.3396,447938.0
2015-11-13 15:00:00,42.32,42.46,42.26,42.33,625871.0,36.3482,36.4685,36.2967,36.3568,625871.0
2015-11-13 15:30:00,42.33,42.41,42.31,42.35,1355964.0,36.3568,36.4255,36.3396,36.374,1355964.0
2015-11-16 09:30:00,42.08,42.53,42.06,42.39,1001173.0,36.1421,36.5286,36.1249,36.4083,1001173.0
2015-11-16 10:00:00,42.39,42.56,42.24,42.41,524576.0,36.4083,36.5543,36.2795,36.4255,524576.0
2015-11-16 10:30:00,42.41,42.45,42.18,42.19,553186.0,36.4255,36.4599,36.228,36.2366,553186.0
2015-11-16 11:00:00,42.19,42.23,42.03,42.03,458680.0,36.2366,36.2709,36.0991,36.0991,458680.0
2015-11-16 11:30:00,42.04,42.09,41.95,42.02,325573.0,36.1077,36.1507,36.0304,36.0905,325573.0
2015-11-16 12:00:00,42.03,42.21,42.0,42.19,380845.0,36.0991,36.2537,36.0734,36.2366,380845.0
2015-11-16 12:30:00,42.19,42.32,42.19,42.27,432920.0,36.2366,36.3482,36.2366,36.3053,432920.0
2015-11-16 13:00:00,42.26,42.39,42.22,42.36,487852.0,36.2967,36.4083,36.2623,36.3826,487852.0
2015-11-16 13:30:00,42.36,42.57,42.35,42.57,493152.0,36.3826,36.5629,36.374,36.5629,493152.0
2015-11-16 14:00:00,42.57,42.66,42.52,42.63,569578.0,36.5629,36.6402,36.52,36.6145,569578.0
2015-11-16 14:30:00,42.63,42.8,42.62,42.77,929050.0,36.6145,36.7605,36.6059,36.7347,929050.0
2015-11-16 15:00:00,42.78,42.95,42.77,42.91,708538.0,36.7433,36.8893,36.7347,36.855,708538.0
2015-11-16 15:30:00,42.91,43.0,42.9,43.0,1276085.0,36.855,36.9323,36.8464,36.9323,1276085.0
2015-11-17 09:30:00,43.43,43.46,42.8,42.98,1663561.0,37.3016,37.3273,36.7605,36.9151,1663561.0
2015-11-17 10:00:00,42.98,42.98,42.68,42.95,747946.0,36.9151,36.9151,36.6574,36.8893,747946.0
2015-11-17 10:30:00,42.95,43.32,42.93,43.22,919038.0,36.8893,37.2071,36.8721,37.1212,919038.0
2015-11-17 11:00:00,43.23,43.44,43.14,43.44,354682.0,37.1298,37.3102,37.0525,37.3102,354682.0
2015-11-17 11:30:00,43.44,43.52,43.3,43.42,833924.0,37.3102,37.3789,37.1899,37.293,833924.0
2015-11-17 12:00:00,43.43,43.45,43.11,43.14,330741.0,37.3016,37.3188,37.0267,37.0525,330741.0
2015-11-17 12:30:00,43.14,43.18,42.99,43.08,267972.0,37.0525,37.0869,36.9237,37.001,267972.0
2015-11-17 13:00:00,43.08,43.1,42.83,42.83,396703.0,37.001,37.0181,36.7862,36.7862,396703.0
2015-11-17 13:30:00,42.83,42.9,42.78,42.87,468495.0,36.7862,36.8464,36.7433,36.8206,468495.0
2015-11-17 14:00:00,42.86,42.92,42.71,42.71,702758.0,36.812,36.8635,36.6832,36.6832,702758.0
2015-11-17 14:30:00,42.7,42.78,42.6,42.77,375299.0,36.6746,36.7433,36.5887,36.7347,375299.0
2015-11-17 15:00:00,42.77,42.81,42.65,42.8,415911.0,36.7347,36.7691,36.6316,36.7605,415911.0
2015-11-17 15:30:00,42.82,42.96,42.78,42.87,659297.0,36.7777,36.8979,36.7433,36.8206,659297.0
2015-11-18 09:30:00,42.83,43.17,42.83,43.06,613574.0,36.7862,37.0783,36.7862,36.9838,613574.0
2015-11-18 10:00:00,43.07,43.24,43.0,43.04,685050.0,36.9924,37.1384,36.9323,36.9666,685050.0
2015-11-18 10:30:00,43.03,43.16,42.95,43.07,498355.0,36.958,37.0697,36.8893,36.9924,498355.0
2015-11-18 11:00:00,43.06,43.16,42.97,43.13,293301.0,36.9838,37.0697,36.9065,37.0439,293301.0
2015-11-18 11:30:00,43.13,43.19,43.11,43.14,259443.0,37.0439,37.0954,37.0267,37.0525,259443.0
2015-11-18 12:00:00,43.13,43.22,43.07,43.16,219257.0,37.0439,37.1212,36.9924,37.0697,219257.0
2015-11-18 12:30:00,43.17,43.21,43.09,43.17,81951.0,37.0783,37.1126,37.0096,37.0783,81951.0
2015-11-18 13:00:00,43.16,43.28,43.14,43.24,188465.0,37.0697,37.1727,37.0525,37.1384,188465.0
2015-11-18 13:30:00,43.23,43.24,43.16,43.16,187578.0,37.1298,37.1384,37.0697,37.0697,187578.0
2015-11-18 14:00:00,43.18,43.42,43.15,43.32,254444.0,37.0869,37.293,37.0611,37.2071,254444.0
2015-11-18 14:30:00,43.31,43.38,43.22,43.38,311083.0,37.1985,37.2586,37.1212,37.2586,311083.0
2015-11-18 15:00:00,43.38,43.51,43.34,43.5,540674.0,37.2586,37.3703,37.2243,37.3617,540674.0
2015-11-18 15:30:00,43.51,43.63,43.49,43.58,1345336.0,37.3703,37.4734,37.3531,37.4304,1345336.0
2015-11-19 09:30:00,43.57,43.68,43.34,43.4,794001.0,37.4218,37.5163,37.2243,37.2758,794001.0
2015-11-19 10:00:00,43.4,43.53,43.31,43.47,529084.0,37.2758,37.3875,37.1985,37.3359,529084.0
2015-11-19 10:30:00,43.47,43.56,43.37,43.54,516122.0,37.3359,37.4132,37.25,37.3961,516122.0
2015-11-19 11:00:00,43.54,43.62,43.48,43.57,524886.0,37.3961,37.4648,37.3445,37.4218,524886.0
2015-11-19 11:30:00,43.56,43.57,43.37,43.45,465925.0,37.4132,37.4218,37.25,37.3188,465925.0
2015-11-19 12:00:00,43.45,43.48,43.42,43.44,353632.0,37.3188,37.3445,37.293,37.3102,353632.0
2015-11-19 12:30:00,43.44,43.56,43.44,43.56,294088.0,37.3102,37.4132,37.3102,37.4132,294088.0
2015-11-19 13:00:00,43.56,43.56,43.38,43.4,182946.0,37.4132,37.4132,37.2586,37.2758,182946.0
2015-11-19 13:30:00,43.4,43.4,43.29,43.34,291401.0,37.2758,37.2758,37.1813,37.2243,291401.0
2015-11-19 14:00:00,43.34,43.35,43.27,43.27,325982.0,37.2243,37.2329,37.1642,37.1642,325982.0
2015-11-19 14:30:00,43.27,43.32,43.24,43.26,269662.0,37.1642,37.2071,37.1384,37.1556,269662.0
2015-11-19 15:00:00,43.27,43.34,43.21,43.34,306726.0,37.1642,37.2243,37.1126,37.2243,306726.0
2015-11-19 15:30:00,43.34,43.34,43.22,43.25,1159330.0,37.2243,37.2243,37.1212,37.147,1159330.0
2015-11-20 09:30:00,43.71,44.28,43.71,44.16,1574491.0,37.5421,38.0316,37.5421,37.9286,1574491.0
2015-11-20 10:00:00,44.16,44.23,43.95,44.11,876588.0,37.9286,37.9887,37.7482,37.8856,876588.0
2015-11-20 10:30:00,44.12,44.13,44.0,44.01,440927.0,37.8942,37.9028,37.7911,37.7997,440927.0
2015-11-20 11:00:00,44.0,44.16,44.0,44.09,277272.0,37.7911,37.9286,37.7911,37.8684,277272.0
2015-11-20 11:30:00,44.08,44.09,44.01,44.08,205129.0,37.8599,37.8684,37.7997,37.8599,205129.0
2015-11-20 12:00:00,44.08,44.12,44.04,44.11,316970.0,37.8599,37.8942,37.8255,37.8856,316970.0
2015-11-20 12:30:00,44.12,44.2,44.11,44.14,182805.0,37.8942,37.9629,37.8856,37.9114,182805.0
2015-11-20 13:00:00,44.14,44.2,44.11,44.17,156296.0,37.9114,37.9629,37.8856,37.9372,156296.0
2015-11-20 13:30:00,44.17,44.17,44.09,44.13,210208.0,37.9372,37.9372,37.8684,37.9028,210208.0
2015-11-20 14:00:00,44.13,44.24,44.12,44.18,137627.0,37.9028,37.9973,37.8942,37.9457,137627.0
2015-11-20 14:30:00,44.17,44.2,44.11,44.11,342544.0,37.9372,37.9629,37.8856,37.8856,342544.0
2015-11-20 15:00:00,44.11,44.16,44.05,44.07,467049.0,37.8856,37.9286,37.8341,37.8513,467049.0
2015-11-20 15:30:00,44.07,44.19,44.06,44.16,1186182.0,37.8513,37.9543,37.8427,37.9286,1186182.0
2015-11-23 09:30:00,44.11,44.23,44.03,44.07,412423.0,37.8856,37.9887,37.8169,37.8513,412423.0
2015-11-23 10:00:00,44.08,44.43,44.02,44.33,550690.0,37.8599,38.1605,37.8083,38.0746,550690.0
2015-11-23 10:30:00,44.33,44.44,44.3,44.43,296801.0,38.0746,38.1691,38.0488,38.1605,296801.0
2015-11-23 11:00:00,44.43,44.45,44.35,44.45,192292.0,38.1605,38.1776,38.0918,38.1776,192292.0
2015-11-23 11:30:00,44.46,44.6,44.44,44.55,192068.0,38.1862,38.3065,38.1691,38.2635,192068.0
2015-11-23 12:00:00,44.55,44.57,44.45,44.48,245254.0,38.2635,38.2807,38.1776,38.2034,245254.0
2015-11-23 12:30:00,44.48,44.59,44.44,44.55,243138.0,38.2034,38.2979,38.1691,38.2635,243138.0
2015-11-23 13:00:00,44.55,44.59,44.51,44.52,156317.0,38.2635,38.2979,38.2292,38.2378,156317.0
2015-11-23 13:30:00,44.51,44.57,44.42,44.42,149024.0,38.2292,38.2807,38.1519,38.1519,149024.0
2015-11-23 14:00:00,44.42,44.44,44.28,44.29,204010.0,38.1519,38.1691,38.0316,38.0402,204010.0
2015-11-23 14:30:00,44.29,44.49,44.25,44.43,523472.0,38.0402,38.212,38.0059,38.1605,523472.0
2015-11-23 15:00:00,44.43,44.53,44.41,44.51,236317.0,38.1605,38.2464,38.1433,38.2292,236317.0
2015-11-23 15:30:00,44.51,44.56,44.49,44.56,674512.0,38.2292,38.2721,38.212,38.2721,674512.0
2015-11-24 09:30:00,44.2,44.55,44.11,44.54,434510.0,37.9629,38.2635,37.8856,38.2549,434510.0
2015-11-24 10:00:00,44.52,44.52,44.36,44.37,805889.0,38.2378,38.2378,38.1003,38.1089,805889.0
2015-11-24 10:30:00,44.36,44.43,44.25,44.43,210335.0,38.1003,38.1605,38.0059,38.1605,210335.0
2015-11-24 11:00:00,44.43,44.58,44.37,44.56,413032.0,38.1605,38.2893,38.1089,38.2721,413032.0
2015-11-24 11:30:00,44.57,44.77,44.57,44.73,325318.0,38.2807,38.4525,38.2807,38.4181,325318.0
2015-11-24 12:00:00,44.73,44.84,44.7,44.78,80230.0,38.4181,38.5126,38.3924,38.4611,80230.0
2015-11-24 12:30:00,44.77,44.89,44.74,44.88,112829.0,38.4525,38.5556,38.4267,38.547,112829.0
2015-11-24 13:00:00,44.89,45.08,44.88,45.03,126494.0,38.5556,38.7187,38.547,38.6758,126494.0
2015-11-24 13:30:00,45.04,45.1,45.0,45.04,270982.0,38.6844,38.7359,38.65,38.6844,270982.0
2015-11-24 14:00:00,45.04,45.12,44.9,44.94,149538.0,38.6844,38.7531,38.5641,38.5985,149538.0
2015-11-24 14:30:00,44.94,45.01,44.9,44.99,120405.0,38.5985,38.6586,38.5641,38.6414,120405.0
2015-11-24 15:00:00,44.99,45.05,44.94,45.0,217859.0,38.6414,38.693,38.5985,38.65,217859.0
2015-11-24 15:30:00,45.0,45.04,44.93,44.98,715307.0,38.65,38.6844,38.5899,38.6329,715307.0
2015-11-25 09:30:00,45.32,45.47,45.01,45.41,960404.0,38.9249,39.0537,38.6586,39.0022,960404.0
2015-11-25 10:00:00,45.41,45.48,45.36,45.38,365624.0,39.0022,39.0623,38.9592,38.9764,365624.0
2015-11-25 10:30:00,45.38,45.61,45.29,45.58,2711492.0,38.9764,39.174,38.8991,39.1482,2711492.0
2015-11-25 11:00:00,45.58,45.58,45.42,45.43,297156.0,39.1482,39.1482,39.0108,39.0194,297156.0
2015-11-25 11:30:00,45.43,45.51,45.42,45.49,222171.0,39.0194,39.0881,39.0108,39.0709,222171.0
2015-11-25 12:00:00,45.49,45.61,45.46,45.55,95069.0,39.0709,39.174,39.0451,39.1224,95069.0
2015-11-25 12:30:00,45.55,45.57,45.52,45.55,226128.0,39.1224,39.1396,39.0967,39.1224,226128.0
2015-11-25 13:00:00,45.55,45.59,45.5,45.59,202498.0,39.1224,39.1568,39.0795,39.1568,202498.0
2015-11-25 13:30:00,45.59,45.7,45.56,45.7,170264.0,39.1568,39.2513,39.131,39.2513,170264.0
2015-11-25 14:00:00,45.7,45.73,45.67,45.69,282322.0,39.2513,39.277,39.2255,39.2427,282322.0
2015-11-25 14:30:00,45.69,45.7,45.56,45.58,450507.0,39.2427,39.2513,39.131,39.1482,450507.0
2015-11-25 15:00:00,45.58,45.62,45.55,45.61,257289.0,39.1482,39.1825,39.1224,39.174,257289.0
2015-11-25 15:30:00,45.61,45.62,45.57,45.6,851469.0,39.174,39.1825,39.1396,39.1654,851469.0
2015-11-27 09:30:00,45.67,45.93,45.42,45.47,224095.0,39.2255,39.4488,39.0108,39.0537,224095.0
2015-11-27 10:00:00,45.46,45.5,45.22,45.5,248093.0,39.0451,39.0795,38.839,39.0795,248093.0
2015-11-27 10:30:00,45.51,45.58,45.45,45.55,423133.0,39.0881,39.1482,39.0365,39.1224,423133.0
2015-11-27 11:00:00,45.55,45.68,45.53,45.63,268375.0,39.1224,39.2341,39.1052,39.1911,268375.0
2015-11-27 11:30:00,45.63,45.69,45.58,45.61,236568.0,39.1911,39.2427,39.1482,39.174,236568.0
2015-11-27 12:00:00,45.61,45.63,45.53,45.61,248679.0,39.174,39.1911,39.1052,39.174,248679.0
2015-11-27 12:30:00,45.61,45.62,45.49,45.54,392922.0,39.174,39.1825,39.0709,39.1138,392922.0
2015-11-30 09:30:00,45.48,45.6,44.92,44.96,1044943.0,39.0623,39.1654,38.5813,38.6157,1044943.0
2015-11-30 10:00:00,44.96,45.12,44.88,45.01,1117026.0,38.6157,38.7531,38.547,38.6586,1117026.0
2015-11-30 10:30:00,45.01,45.07,44.96,44.96,456268.0,38.6586,38.7102,38.6157,38.6157,456268.0
2015-11-30 11:00:00,44.97,45.07,44.85,44.86,424668.0,38.6243,38.7102,38.5212,38.5298,424668.0
2015-11-30 11:30:00,44.86,44.87,44.7,44.72,703815.0,38.5298,38.5384,38.3924,38.4095,703815.0
2015-11-30 12:00:00,44.71,44.76,44.66,44.66,479520.0,38.401,38.4439,38.358,38.358,479520.0
2015-11-30 12:30:00,44.66,44.67,44.6,44.63,435847.0,38.358,38.3666,38.3065,38.3322,435847.0
2015-11-30 13:00:00,44.63,44.68,44.61,44.66,514697.0,38.3322,38.3752,38.3151,38.358,514697.0
2015-11-30 13:30:00,44.66,44.69,44.58,44.63,393555.0,38.358,38.3838,38.2893,38.3322,393555.0
2015-11-30 14:00:00,44.63,44.66,44.58,44.58,292857.0,38.3322,38.358,38.2893,38.2893,292857.0
2015-11-30 14:30:00,44.58,44.61,44.46,44.47,750228.0,38.2893,38.3151,38.1862,38.1948,750228.0
2015-11-30 15:00:00,44.47,44.53,44.45,44.48,699163.0,38.1948,38.2464,38.1776,38.2034,699163.0
2015-11-30 15:30:00,44.47,44.59,44.46,44.54,2119973.0,38.1948,38.2979,38.1862,38.2549,2119973.0
2015-12-01 09:30:00,44.79,44.89,44.61,44.8,336412.0,38.4697,38.5556,38.3151,38.4783,336412.0
2015-12-01 10:00:00,44.78,44.81,44.47,44.68,265430.0,38.4611,38.4868,38.1948,38.3752,265430.0
2015-12-01 10:30:00,44.68,44.78,44.58,44.7,378802.0,38.3752,38.4611,38.2893,38.3924,378802.0
2015-12-01 11:00:00,44.7,44.71,44.51,44.53,165111.0,38.3924,38.401,38.2292,38.2464,165111.0
2015-12-01 11:30:00,44.54,44.56,44.45,44.5,121450.0,38.2549,38.2721,38.1776,38.2206,121450.0
2015-12-01 12:00:00,44.5,44.56,44.49,44.53,74074.0,38.2206,38.2721,38.212,38.2464,74074.0
2015-12-01 12:30:00,44.54,44.63,44.53,44.59,110687.0,38.2549,38.3322,38.2464,38.2979,110687.0
2015-12-01 13:00:00,44.59,44.63,44.55,44.56,161393.0,38.2979,38.3322,38.2635,38.2721,161393.0
2015-12-01 13:30:00,44.55,44.65,44.51,44.63,196417.0,38.2635,38.3494,38.2292,38.3322,196417.0
2015-12-01 14:00:00,44.62,44.69,44.6,44.65,881713.0,38.3237,38.3838,38.3065,38.3494,881713.0
2015-12-01 14:30:00,44.65,44.67,44.56,44.65,464470.0,38.3494,38.3666,38.2721,38.3494,464470.0
2015-12-01 15:00:00,44.64,44.73,44.62,44.71,817503.0,38.3408,38.4181,38.3237,38.401,817503.0
2015-12-01 15:30:00,44.72,44.73,44.65,44.71,1074781.0,38.4095,38.4181,38.3494,38.401,1074781.0
2015-12-02 09:30:00,44.72,45.02,44.7,44.97,263098.0,38.4095,38.6672,38.3924,38.6243,263098.0
2015-12-02 10:00:00,44.97,45.08,44.89,44.93,206254.0,38.6243,38.7187,38.5556,38.5899,206254.0
2015-12-02 10:30:00,44.92,45.1,44.88,45.02,133972.0,38.5813,38.7359,38.547,38.6672,133972.0
2015-12-02 11:00:00,45.01,45.01,44.84,44.86,347104.0,38.6586,38.6586,38.5126,38.5298,347104.0
2015-12-02 11:30:00,44.85,44.88,44.78,44.81,178270.0,38.5212,38.547,38.4611,38.4868,178270.0
2015-12-02 12:00:00,44.81,44.87,44.68,44.78,147267.0,38.4868,38.5384,38.3752,38.4611,147267.0
2015-12-02 12:30:00,44.78,44.84,44.75,44.79,85159.0,38.4611,38.5126,38.4353,38.4697,85159.0
2015-12-02 13:00:00,44.79,44.88,44.77,44.85,56433.0,38.4697,38.547,38.4525,38.5212,56433.0
2015-12-02 13:30:00,44.86,44.89,44.78,44.81,148476.0,38.5298,38.5556,38.4611,38.4868,148476.0
2015-12-02 14:00:00,44.81,44.82,44.65,44.73,134247.0,38.4868,38.4954,38.3494,38.4181,134247.0
2015-12-02 14:30:00,44.73,44.74,44.58,44.59,166553.0,38.4181,38.4267,38.2893,38.2979,166553.0
2015-12-02 15:00:00,44.6,44.77,44.58,44.7,186445.0,38.3065,38.4525,38.2893,38.3924,186445.0
2015-12-02 15:30:00,44.7,44.75,44.62,44.68,768402.0,38.3924,38.4353,38.3237,38.3752,768402.0
2015-12-03 09:30:00,45.02,45.06,44.74,44.8,340819.0,38.6672,38.7016,38.4267,38.4783,340819.0
2015-12-03 10:00:00,44.81,44.81,44.26,44.41,1069424.0,38.4868,38.4868,38.0145,38.1433,1069424.0
2015-12-03 10:30:00,44.4,44.46,44.23,44.4,867402.0,38.1347,38.1862,37.9887,38.1347,867402.0
2015-12-03 11:00:00,44.4,44.54,44.34,44.53,534513.0,38.1347,38.2549,38.0832,38.2464,534513.0
2015-12-03 11:30:00,44.53,44.6,44.46,44.59,445002.0,38.2464,38.3065,38.1862,38.2979,445002.0
2015-12-03 12:00:00,44.59,44.62,44.36,44.42,188030.0,38.2979,38.3237,38.1003,38.1519,188030.0
2015-12-03 12:30:00,44.42,44.5,44.34,44.39,373269.0,38.1519,38.2206,38.0832,38.1261,373269.0
2015-12-03 13:00:00,44.39,44.4,44.25,44.38,587598.0,38.1261,38.1347,38.0059,38.1175,587598.0
2015-12-03 13:30:00,44.38,44.39,43.99,43.99,491321.0,38.1175,38.1261,37.7826,37.7826,491321.0
2015-12-03 14:00:00,43.98,44.02,43.76,43.77,610206.0,37.774,37.8083,37.585,37.5936,610206.0
2015-12-03 14:30:00,43.77,43.96,43.68,43.95,624227.0,37.5936,37.7568,37.5163,37.7482,624227.0
2015-12-03 15:00:00,43.95,44.04,43.84,43.89,372235.0,37.7482,37.8255,37.6537,37.6967,372235.0
2015-12-03 15:30:00,43.9,44.07,43.79,43.93,1376212.0,37.7053,37.8513,37.6108,37.731,1376212.0
2015-12-04 09:30:00,43.89,44.39,43.85,44.1,257717.0,37.6967,38.1261,37.6623,37.877,257717.0
2015-12-04 10:00:00,44.11,44.17,43.96,44.09,229372.0,37.8856,37.9372,37.7568,37.8684,229372.0
2015-12-04 10:30:00,44.09,44.38,44.05,44.38,815806.0,37.8684,38.1175,37.8341,38.1175,815806.0
2015-12-04 11:00:00,44.38,44.5,44.34,44.36,1121173.0,38.1175,38.2206,38.0832,38.1003,1121173.0
2015-12-04 11:30:00,44.35,44.44,44.23,44.3,651540.0,38.0918,38.1691,37.9887,38.0488,651540.0
2015-12-04 12:00:00,44.29,44.5,44.24,44.44,511190.0,38.0402,38.2206,37.9973,38.1691,511190.0
2015-12-04 12:30:00,44.46,44.64,44.43,44.6,761432.0,38.1862,38.3408,38.1605,38.3065,761432.0
2015-12-04 13:00:00,44.61,44.72,44.57,44.6,285754.0,38.3151,38.4095,38.2807,38.3065,285754.0
2015-12-04 13:30:00,44.61,44.62,44.44,44.5,233750.0,38.3151,38.3237,38.1691,38.2206,233750.0
2015-12-04 14:00:00,44.5,44.54,44.43,44.51,178865.0,38.2206,38.2549,38.1605,38.2292,178865.0
2015-12-04 14:30:00,44.52,44.67,44.48,44.65,181229.0,38.2378,38.3666,38.2034,38.3494,181229.0
2015-12-04 15:00:00,44.66,44.7,44.59,44.66,255555.0,38.358,38.3924,38.2979,38.358,255555.0
2015-12-04 15:30:00,44.67,44.67,44.56,44.66,758316.0,38.3666,38.3666,38.2721,38.358,758316.0
2015-12-07 09:30:00,44.59,44.64,44.14,44.18,343480.0,38.2979,38.3408,37.9114,37.9457,343480.0
2015-12-07 10:00:00,44.17,44.41,44.07,44.39,286305.0,37.9372,38.1433,37.8513,38.1261,286305.0
2015-12-07 10:30:00,44.39,44.39,44.19,44.26,259473.0,38.1261,38.1261,37.9543,38.0145,259473.0
2015-12-07 11:00:00,44.27,44.36,44.16,44.19,178964.0,38.023,38.1003,37.9286,37.9543,178964.0
2015-12-07 11:30:00,44.19,44.55,44.19,44.53,349961.0,37.9543,38.2635,37.9543,38.2464,349961.0
2015-12-07 12:00:00,44.53,44.54,44.39,44.44,166062.0,38.2464,38.2549,38.1261,38.1691,166062.0
2015-12-07 12:30:00,44.43,44.44,44.26,44.28,189020.0,38.1605,38.1691,38.0145,38.0316,189020.0
2015-12-07 13:00:00,44.28,44.39,44.2,44.38,157904.0,38.0316,38.1261,37.9629,38.1175,157904.0
2015-12-07 13:30:00,44.38,44.39,44.22,44.34,136213.0,38.1175,38.1261,37.9801,38.0832,136213.0
2015-12-07 14:00:00,44.34,44.35,44.26,44.34,161301.0,38.0832,38.0918,38.0145,38.0832,161301.0
2015-12-07 14:30:00,44.34,44.37,44.2,44.24,146697.0,38.0832,38.1089,37.9629,37.9973,146697.0
2015-12-07 15:00:00,44.23,44.3,44.16,44.3,159781.0,37.9887,38.0488,37.9286,38.0488,159781.0
2015-12-07 15:30:00,44.29,44.38,44.26,44.3,747920.0,38.0402,38.1175,38.0145,38.0488,747920.0
2015-12-08 09:30:00,43.77,44.1,43.69,43.89,351154.0,37.5936,37.877,37.5249,37.6967,351154.0
2015-12-08 10:00:00,43.87,43.99,43.7,43.81,480680.0,37.6795,37.7826,37.5335,37.628,480680.0
2015-12-08 10:30:00,43.77,44.13,43.75,44.13,306977.0,37.5936,37.9028,37.5764,37.9028,306977.0
2015-12-08 11:00:00,44.13,44.45,44.13,44.3,695695.0,37.9028,38.1776,37.9028,38.0488,695695.0
2015-12-08 11:30:00,44.28,44.32,44.17,44.26,166465.0,38.0316,38.066,37.9372,38.0145,166465.0
2015-12-08 12:00:00,44.25,44.27,44.15,44.19,155851.0,38.0059,38.023,37.92,37.9543,155851.0
2015-12-08 12:30:00,44.19,44.25,44.13,44.24,159665.0,37.9543,38.0059,37.9028,37.9973,159665.0
2015-12-08 13:00:00,44.25,44.27,44.05,44.15,142266.0,38.0059,38.023,37.8341,37.92,142266.0
2015-12-08 13:30:00,44.17,44.23,44.13,44.21,155221.0,37.9372,37.9887,37.9028,37.9715,155221.0
2015-12-08 14:00:00,44.21,44.38,44.2,44.29,173965.0,37.9715,38.1175,37.9629,38.0402,173965.0
2015-12-08 14:30:00,44.28,44.32,44.2,44.2,233974.0,38.0316,38.066,37.9629,37.9629,233974.0
2015-12-08 15:00:00,44.2,44.25,44.13,44.16,338768.0,37.9629,38.0059,37.9028,37.9286,338768.0
2015-12-08 15:30:00,44.16,44.28,44.12,44.22,1346261.0,37.9286,38.0316,37.8942,37.9801,1346261.0
2015-12-09 09:30:00,43.95,44.53,43.95,44.53,321645.0,37.7482,38.2464,37.7482,38.2464,321645.0
2015-12-09 10:00:00,44.5,44.76,44.47,44.71,278928.0,38.2206,38.4439,38.1948,38.401,278928.0
2015-12-09 10:30:00,44.72,44.92,44.62,44.65,243029.0,38.4095,38.5813,38.3237,38.3494,243029.0
2015-12-09 11:00:00,44.67,44.68,44.48,44.5,148598.0,38.3666,38.3752,38.2034,38.2206,148598.0
2015-12-09 11:30:00,44.51,44.54,44.22,44.25,216709.0,38.2292,38.2549,37.9801,38.0059,216709.0
2015-12-09 12:00:00,44.25,44.34,43.98,44.01,242809.0,38.0059,38.0832,37.774,37.7997,242809.0
2015-12-09 12:30:00,44.01,44.01,43.76,43.88,303330.0,37.7997,37.7997,37.585,37.6881,303330.0
2015-12-09 13:00:00,43.88,44.1,43.85,44.01,409442.0,37.6881,37.877,37.6623,37.7997,409442.0
2015-12-09 13:30:00,44.02,44.1,43.93,44.04,364914.0,37.8083,37.877,37.731,37.8255,364914.0
2015-12-09 14:00:00,44.04,44.06,43.95,43.98,200234.0,37.8255,37.8427,37.7482,37.774,200234.0
2015-12-09 14:30:00,43.98,44.13,43.97,44.06,341385.0,37.774,37.9028,37.7654,37.8427,341385.0
2015-12-09 15:00:00,44.05,44.17,44.02,44.12,456800.0,37.8341,37.9372,37.8083,37.8942,456800.0
2015-12-09 15:30:00,44.13,44.2,44.03,44.06,1069114.0,37.9028,37.9629,37.8169,37.8427,1069114.0
2015-12-10 09:30:00,44.3,44.48,44.05,44.21,259415.0,38.0488,38.2034,37.8341,37.9715,259415.0
2015-12-10 10:00:00,44.23,44.39,44.02,44.37,301078.0,37.9887,38.1261,37.8083,38.1089,301078.0
2015-12-10 10:30:00,44.38,44.51,44.27,44.27,311718.0,38.1175,38.2292,38.023,38.023,311718.0
2015-12-10 11:00:00,44.26,44.4,44.22,44.32,204763.0,38.0145,38.1347,37.9801,38.066,204763.0
2015-12-10 11:30:00,44.32,44.33,44.17,44.26,258966.0,38.066,38.0746,37.9372,38.0145,258966.0
2015-12-10 12:00:00,44.26,44.28,44.13,44.21,120065.0,38.0145,38.0316,37.9028,37.9715,120065.0
2015-12-10 12:30:00,44.21,44.32,44.13,44.3,126944.0,37.9715,38.066,37.9028,38.0488,126944.0
2015-12-10 13:00:00,44.31,44.31,44.22,44.26,212255.0,38.0574,38.0574,37.9801,38.0145,212255.0
2015-12-10 13:30:00,44.26,44.35,44.26,44.28,721605.0,38.0145,38.0918,38.0145,38.0316,721605.0
2015-12-10 14:00:00,44.27,44.48,44.26,44.47,253604.0,38.023,38.2034,38.0145,38.1948,253604.0
2015-12-10 14:30:00,44.47,44.51,44.37,44.41,180239.0,38.1948,38.2292,38.1089,38.1433,180239.0
2015-12-10 15:00:00,44.41,44.42,44.24,44.3,225326.0,38.1433,38.1519,37.9973,38.0488,225326.0
2015-12-10 15:30:00,44.3,44.32,44.18,44.27,783452.0,38.0488,38.066,37.9457,38.023,783452.0
2015-12-11 09:30:00,43.78,43.95,43.55,43.73,241927.0,37.6022,37.7482,37.4046,37.5592,241927.0
2015-12-11 10:00:00,43.7,43.85,43.67,43.82,325900.0,37.5335,37.6623,37.5077,37.6365,325900.0
2015-12-11 10:30:00,43.83,43.9,43.69,43.7,188224.0,37.6451,37.7053,37.5249,37.5335,188224.0
2015-12-11 11:00:00,43.69,43.86,43.65,43.76,166496.0,37.5249,37.6709,37.4905,37.585,166496.0
2015-12-11 11:30:00,43.76,43.8,43.68,43.72,97573.0,37.585,37.6194,37.5163,37.5507,97573.0
2015-12-11 12:00:00,43.73,43.74,43.43,43.48,196217.0,37.5592,37.5678,37.3016,37.3445,196217.0
2015-12-11 12:30:00,43.48,43.55,43.44,43.55,230316.0,37.3445,37.4046,37.3102,37.4046,230316.0
2015-12-11 13:00:00,43.56,43.68,43.49,43.49,123487.0,37.4132,37.5163,37.3531,37.3531,123487.0
2015-12-11 13:30:00,43.5,43.6,43.44,43.55,274820.0,37.3617,37.4476,37.3102,37.4046,274820.0
2015-12-11 14:00:00,43.56,43.7,43.55,43.63,182734.0,37.4132,37.5335,37.4046,37.4734,182734.0
2015-12-11 14:30:00,43.64,43.72,43.62,43.62,162218.0,37.4819,37.5507,37.4648,37.4648,162218.0
2015-12-11 15:00:00,43.63,43.66,43.39,43.49,446978.0,37.4734,37.4991,37.2672,37.3531,446978.0
2015-12-11 15:30:00,43.49,43.52,43.4,43.48,1190382.0,37.3531,37.3789,37.2758,37.3445,1190382.0
2015-12-14 09:30:00,43.67,43.93,43.51,43.55,354392.0,37.5077,37.731,37.3703,37.4046,354392.0
2015-12-14 10:00:00,43.56,43.71,43.17,43.18,438849.0,37.4132,37.5421,37.0783,37.0869,438849.0
2015-12-14 10:30:00,43.18,43.35,43.17,43.31,296016.0,37.0869,37.2329,37.0783,37.1985,296016.0
2015-12-14 11:00:00,43.3,43.32,43.07,43.1,219853.0,37.1899,37.2071,36.9924,37.0181,219853.0
2015-12-14 11:30:00,43.09,43.21,42.87,43.21,449760.0,37.0096,37.1126,36.8206,37.1126,449760.0
2015-12-14 12:00:00,43.22,43.39,43.13,43.35,201733.0,37.1212,37.2672,37.0439,37.2329,201733.0
2015-12-14 12:30:00,43.35,43.47,43.18,43.45,242281.0,37.2329,37.3359,37.0869,37.3188,242281.0
2015-12-14 13:00:00,43.46,43.49,43.17,43.18,323389.0,37.3273,37.3531,37.0783,37.0869,323389.0
2015-12-14 13:30:00,43.18,43.24,43.08,43.23,181105.0,37.0869,37.1384,37.001,37.1298,181105.0
2015-12-14 14:00:00,43.24,43.27,43.14,43.18,226728.0,37.1384,37.1642,37.0525,37.0869,226728.0
2015-12-14 14:30:00,43.17,43.32,43.13,43.27,197270.0,37.0783,37.2071,37.0439,37.1642,197270.0
2015-12-14 15:00:00,43.26,43.27,43.12,43.23,227728.0,37.1556,37.1642,37.0353,37.1298,227728.0
2015-12-14 15:30:00,43.23,43.38,43.16,43.37,890676.0,37.1298,37.2586,37.0697,37.25,890676.0
2015-12-15 09:30:00,43.63,43.95,43.63,43.95,339905.0,37.4734,37.7482,37.4734,37.7482,339905.0
2015-12-15 10:00:00,43.95,43.95,43.64,43.7,211655.0,37.7482,37.7482,37.4819,37.5335,211655.0
2015-12-15 10:30:00,43.69,43.69,43.5,43.59,210983.0,37.5249,37.5249,37.3617,37.439,210983.0
2015-12-15 11:00:00,43.59,43.74,43.57,43.71,389522.0,37.439,37.5678,37.4218,37.5421,389522.0
2015-12-15 11:30:00,43.72,43.84,43.63,43.84,653663.0,37.5507,37.6537,37.4734,37.6537,653663.0
2015-12-15 12:00:00,43.83,43.98,43.82,43.96,95043.0,37.6451,37.774,37.6365,37.7568,95043.0
2015-12-15 12:30:00,43.96,44.07,43.84,43.89,153744.0,37.7568,37.8513,37.6537,37.6967,153744.0
2015-12-15 13:00:00,43.9,43.93,43.65,43.66,101760.0,37.7053,37.731,37.4905,37.4991,101760.0
2015-12-15 13:30:00,43.65,43.84,43.64,43.84,380805.0,37.4905,37.6537,37.4819,37.6537,380805.0
2015-12-15 14:00:00,43.83,43.84,43.71,43.81,163002.0,37.6451,37.6537,37.5421,37.628,163002.0
2015-12-15 14:30:00,43.82,43.86,43.72,43.74,164183.0,37.6365,37.6709,37.5507,37.5678,164183.0
2015-12-15 15:00:00,43.75,43.76,43.62,43.62,212212.0,37.5764,37.585,37.4648,37.4648,212212.0
2015-12-15 15:30:00,43.63,43.69,43.55,43.64,707767.0,37.4734,37.5249,37.4046,37.4819,707767.0
2015-12-16 09:30:00,43.89,44.16,43.84,44.03,132267.0,37.6967,37.9286,37.6537,37.8169,132267.0
2015-12-16 10:00:00,44.04,44.1,43.9,44.03,170813.0,37.8255,37.877,37.7053,37.8169,170813.0
2015-12-16 10:30:00,44.02,44.03,43.81,43.82,169900.0,37.8083,37.8169,37.628,37.6365,169900.0
2015-12-16 11:00:00,43.82,43.94,43.79,43.84,103600.0,37.6365,37.7396,37.6108,37.6537,103600.0
2015-12-16 11:30:00,43.83,43.98,43.83,43.92,240331.0,37.6451,37.774,37.6451,37.7224,240331.0
2015-12-16 12:00:00,43.92,43.99,43.86,43.87,341707.0,37.7224,37.7826,37.6709,37.6795,341707.0
2015-12-16 12:30:00,43.88,43.96,43.85,43.86,408932.0,37.6881,37.7568,37.6623,37.6709,408932.0
2015-12-16 13:00:00,43.86,43.95,43.84,43.89,189312.0,37.6709,37.7482,37.6537,37.6967,189312.0
2015-12-16 13:30:00,43.88,43.97,43.82,43.95,177229.0,37.6881,37.7654,37.6365,37.7482,177229.0
2015-12-16 14:00:00,43.89,44.12,43.72,43.89,341851.0,37.6967,37.8942,37.5507,37.6967,341851.0
2015-12-16 14:30:00,43.88,44.17,43.81,44.16,297419.0,37.6881,37.9372,37.628,37.9286,297419.0
2015-12-16 15:00:00,44.16,44.35,44.04,44.35,470430.0,37.9286,38.0918,37.8255,38.0918,470430.0
2015-12-16 15:30:00,44.34,44.43,44.31,44.37,847953.0,38.0832,38.1605,38.0574,38.1089,847953.0
2015-12-17 09:30:00,44.46,44.6,43.99,44.11,192974.0,38.1862,38.3065,37.7826,37.8856,192974.0
2015-12-17 10:00:00,44.1,44.18,43.95,44.01,291712.0,37.877,37.9457,37.7482,37.7997,291712.0
2015-12-17 10:30:00,44.02,44.05,43.58,43.7,161023.0,37.8083,37.8341,37.4304,37.5335,161023.0
2015-12-17 11:00:00,43.7,43.74,43.5,43.59,289766.0,37.5335,37.5678,37.3617,37.439,289766.0
2015-12-17 11:30:00,43.59,43.83,43.52,43.78,346431.0,37.439,37.6451,37.3789,37.6022,346431.0
2015-12-17 12:00:00,43.78,43.86,43.66,43.71,150936.0,37.6022,37.6709,37.4991,37.5421,150936.0
2015-12-17 12:30:00,43.71,43.74,43.56,43.65,114342.0,37.5421,37.5678,37.4132,37.4905,114342.0
2015-12-17 13:00:00,43.66,43.8,43.65,43.73,157835.0,37.4991,37.6194,37.4905,37.5592,157835.0
2015-12-17 13:30:00,43.73,43.82,43.71,43.77,254116.0,37.5592,37.6365,37.5421,37.5936,254116.0
2015-12-17 14:00:00,43.77,43.8,43.66,43.68,167057.0,37.5936,37.6194,37.4991,37.5163,167057.0
2015-12-17 14:30:00,43.68,43.74,43.58,43.71,164696.0,37.5163,37.5678,37.4304,37.5421,164696.0
2015-12-17 15:00:00,43.72,43.72,43.52,43.58,187965.0,37.5507,37.5507,37.3789,37.4304,187965.0
2015-12-17 15:30:00,43.58,43.67,43.43,43.45,706602.0,37.4304,37.5077,37.3016,37.3188,706602.0
2015-12-18 09:30:00,43.0,43.29,42.93,43.22,169788.0,37.0614,37.3114,37.0011,37.251,169788.0
2015-12-18 10:00:00,43.23,43.25,42.96,43.0,127780.0,37.2597,37.2769,37.027,37.0614,127780.0
2015-12-18 10:30:00,42.99,43.04,42.77,42.98,349153.0,37.0528,37.0959,36.8632,37.0442,349153.0
2015-12-18 11:00:00,42.97,43.0,42.88,42.97,218168.0,37.0356,37.0614,36.958,37.0356,218168.0
2015-12-18 11:30:00,42.96,43.09,42.94,43.0,163234.0,37.027,37.139,37.0097,37.0614,163234.0
2015-12-18 12:00:00,43.0,43.0,42.77,42.83,198741.0,37.0614,37.0614,36.8632,36.9149,198741.0
2015-12-18 12:30:00,42.83,42.85,42.73,42.8,152052.0,36.9149,36.9321,36.8287,36.8891,152052.0
2015-12-18 13:00:00,42.8,42.84,42.75,42.8,206858.0,36.8891,36.9235,36.846,36.8891,206858.0
2015-12-18 13:30:00,42.8,42.86,42.73,42.83,173621.0,36.8891,36.9408,36.8287,36.9149,173621.0
2015-12-18 14:00:00,42.83,42.93,42.81,42.92,246593.0,36.9149,37.0011,36.8977,36.9925,246593.0
2015-12-18 14:30:00,42.92,42.93,42.76,42.8,227032.0,36.9925,37.0011,36.8546,36.8891,227032.0
2015-12-18 15:00:00,42.8,42.87,42.7,42.77,350347.0,36.8891,36.9494,36.8029,36.8632,350347.0
2015-12-18 15:30:00,42.76,42.87,42.69,42.71,1319414.0,36.8546,36.9494,36.7942,36.8115,1319414.0
2015-12-21 09:30:00,43.06,43.06,42.64,42.7,144154.0,37.1131,37.1131,36.7512,36.8029,144154.0
2015-12-21 10:00:00,42.71,42.96,42.71,42.76,226185.0,36.8115,37.027,36.8115,36.8546,226185.0
2015-12-21 10:30:00,42.77,42.97,42.77,42.88,166839.0,36.8632,37.0356,36.8632,36.958,166839.0
2015-12-21 11:00:00,42.86,42.9,42.66,42.72,135942.0,36.9408,36.9752,36.7684,36.8201,135942.0
2015-12-21 11:30:00,42.71,42.72,42.57,42.69,142639.0,36.8115,36.8201,36.6908,36.7942,142639.0
2015-12-21 12:00:00,42.69,42.71,42.57,42.6,130153.0,36.7942,36.8115,36.6908,36.7167,130153.0
2015-12-21 12:30:00,42.6,42.7,42.57,42.68,105453.0,36.7167,36.8029,36.6908,36.7856,105453.0
2015-12-21 13:00:00,42.68,42.74,42.68,42.7,99898.0,36.7856,36.8373,36.7856,36.8029,99898.0
2015-12-21 13:30:00,42.71,42.77,42.66,42.66,91005.0,36.8115,36.8632,36.7684,36.7684,91005.0
2015-12-21 14:00:00,42.67,42.68,42.56,42.59,210150.0,36.777,36.7856,36.6822,36.7081,210150.0
2015-12-21 14:30:00,42.58,42.62,42.53,42.59,143381.0,36.6994,36.7339,36.6563,36.7081,143381.0
2015-12-21 15:00:00,42.59,42.63,42.51,42.56,349282.0,36.7081,36.7425,36.6391,36.6822,349282.0
2015-12-21 15:30:00,42.56,42.77,42.55,42.75,393157.0,36.6822,36.8632,36.6736,36.846,393157.0
2015-12-22 09:30:00,42.96,43.05,42.87,42.97,331384.0,37.027,37.1045,36.9494,37.0356,331384.0
2015-12-22 10:00:00,42.97,43.01,42.84,42.95,135200.0,37.0356,37.0701,36.9235,37.0183,135200.0
2015-12-22 10:30:00,42.95,43.07,42.88,43.0,107330.0,37.0183,37.1218,36.958,37.0614,107330.0
2015-12-22 11:00:00,43.01,43.07,42.97,43.01,183476.0,37.0701,37.1218,37.0356,37.0701,183476.0
2015-12-22 11:30:00,43.01,43.16,43.0,43.16,181540.0,37.0701,37.1993,37.0614,37.1993,181540.0
2015-12-22 12:00:00,43.16,43.18,43.08,43.13,169254.0,37.1993,37.2166,37.1304,37.1735,169254.0
2015-12-22 12:30:00,43.13,43.33,43.1,43.33,183732.0,37.1735,37.3459,37.1476,37.3459,183732.0
2015-12-22 13:00:00,43.34,43.48,43.32,43.48,313556.0,37.3545,37.4751,37.3372,37.4751,313556.0
2015-12-22 13:30:00,43.47,43.58,43.43,43.55,150745.0,37.4665,37.5613,37.432,37.5355,150745.0
2015-12-22 14:00:00,43.55,43.66,43.49,43.61,99780.0,37.5355,37.6303,37.4838,37.5872,99780.0
2015-12-22 14:30:00,43.62,43.63,43.52,43.57,96661.0,37.5958,37.6044,37.5096,37.5527,96661.0
2015-12-22 15:00:00,43.57,43.69,43.57,43.64,311179.0,37.5527,37.6561,37.5527,37.613,311179.0
2015-12-22 15:30:00,43.65,43.66,43.46,43.56,838528.0,37.6217,37.6303,37.4579,37.5441,838528.0
2015-12-23 09:30:00,43.7,43.86,43.53,43.62,83192.0,37.6648,37.8027,37.5182,37.5958,83192.0
2015-12-23 10:00:00,43.62,43.88,43.61,43.81,264213.0,37.5958,37.8199,37.5872,37.7596,264213.0
2015-12-23 10:30:00,43.81,44.11,43.81,44.08,245352.0,37.7596,38.0181,37.7596,37.9923,245352.0
2015-12-23 11:00:00,44.09,44.1,43.93,44.02,219038.0,38.0009,38.0095,37.863,37.9406,219038.0
2015-12-23 11:30:00,44.03,44.08,43.99,44.06,222604.0,37.9492,37.9923,37.9147,37.975,222604.0
2015-12-23 12:00:00,44.06,44.12,44.03,44.03,267740.0,37.975,38.0268,37.9492,37.9492,267740.0
2015-12-23 12:30:00,44.03,44.04,43.95,43.99,136747.0,37.9492,37.9578,37.8802,37.9147,136747.0
2015-12-23 13:00:00,43.99,44.0,43.93,43.96,70534.0,37.9147,37.9233,37.863,37.8888,70534.0
2015-12-23 13:30:00,43.96,43.97,43.87,43.91,151078.0,37.8888,37.8975,37.8113,37.8458,151078.0
2015-12-23 14:00:00,43.9,43.97,43.87,43.95,211297.0,37.8371,37.8975,37.8113,37.8802,211297.0
2015-12-23 14:30:00,43.95,44.03,43.95,43.98,99326.0,37.8802,37.9492,37.8802,37.9061,99326.0
2015-12-23 15:00:00,43.99,44.01,43.9,43.95,226661.0,37.9147,37.9319,37.8371,37.8802,226661.0
2015-12-23 15:30:00,43.94,44.01,43.9,44.0,374433.0,37.8716,37.9319,37.8371,37.9233,374433.0
2015-12-24 09:30:00,44.02,44.02,43.64,43.65,62275.0,37.9406,37.9406,37.613,37.6217,62275.0
2015-12-24 10:00:00,43.66,43.7,43.58,43.67,41179.0,37.6303,37.6648,37.5613,37.6389,41179.0
2015-12-24 10:30:00,43.66,43.68,43.6,43.67,52041.0,37.6303,37.6475,37.5786,37.6389,52041.0
2015-12-24 11:00:00,43.67,43.68,43.59,43.67,62999.0,37.6389,37.6475,37.5699,37.6389,62999.0
2015-12-24 11:30:00,43.68,43.72,43.65,43.71,47140.0,37.6475,37.682,37.6217,37.6734,47140.0
2015-12-24 12:00:00,43.71,43.81,43.67,43.8,101063.0,37.6734,37.7596,37.6389,37.7509,101063.0
2015-12-24 12:30:00,43.81,43.85,43.68,43.68,150413.0,37.7596,37.794,37.6475,37.6475,150413.0
2015-12-28 09:30:00,43.55,43.74,43.42,43.57,162829.0,37.5355,37.6992,37.4234,37.5527,162829.0
2015-12-28 10:00:00,43.58,43.59,43.26,43.42,174353.0,37.5613,37.5699,37.2855,37.4234,174353.0
2015-12-28 10:30:00,43.42,43.42,43.23,43.27,88707.0,37.4234,37.4234,37.2597,37.2941,88707.0
2015-12-28 11:00:00,43.26,43.36,43.22,43.34,302194.0,37.2855,37.3717,37.251,37.3545,302194.0
2015-12-28 11:30:00,43.34,43.45,43.31,43.41,120867.0,37.3545,37.4493,37.3286,37.4148,120867.0
2015-12-28 12:00:00,43.4,43.48,43.38,43.48,94943.0,37.4062,37.4751,37.389,37.4751,94943.0
2015-12-28 12:30:00,43.49,43.49,43.4,43.42,174075.0,37.4838,37.4838,37.4062,37.4234,174075.0
2015-12-28 13:00:00,43.42,43.58,43.42,43.58,109585.0,37.4234,37.5613,37.4234,37.5613,109585.0
2015-12-28 13:30:00,43.58,43.64,43.45,43.47,182918.0,37.5613,37.613,37.4493,37.4665,182918.0
2015-12-28 14:00:00,43.47,43.53,43.46,43.47,59546.0,37.4665,37.5182,37.4579,37.4665,59546.0
2015-12-28 14:30:00,43.48,43.49,43.4,43.48,77489.0,37.4751,37.4838,37.4062,37.4751,77489.0
2015-12-28 15:00:00,43.49,43.49,43.42,43.45,158372.0,37.4838,37.4838,37.4234,37.4493,158372.0
2015-12-28 15:30:00,43.45,43.52,43.43,43.52,614254.0,37.4493,37.5096,37.432,37.5096,614254.0
2015-12-29 09:30:00,43.6,44.05,43.6,44.04,189618.0,37.5786,37.9664,37.5786,37.9578,189618.0
2015-12-29 10:00:00,44.04,44.23,44.04,44.22,172489.0,37.9578,38.1216,37.9578,38.1129,172489.0
2015-12-29 10:30:00,44.23,44.25,44.08,44.1,93208.0,38.1216,38.1388,37.9923,38.0095,93208.0
2015-12-29 11:00:00,44.09,44.17,44.02,44.06,96513.0,38.0009,38.0698,37.9406,37.975,96513.0
2015-12-29 11:30:00,44.07,44.09,43.77,43.84,114087.0,37.9837,38.0009,37.7251,37.7854,114087.0
2015-12-29 12:00:00,43.84,43.99,43.84,43.95,174742.0,37.7854,37.9147,37.7854,37.8802,174742.0
2015-12-29 12:30:00,43.95,43.96,43.84,43.87,92820.0,37.8802,37.8888,37.7854,37.8113,92820.0
2015-12-29 13:00:00,43.88,43.99,43.81,43.93,73452.0,37.8199,37.9147,37.7596,37.863,73452.0
2015-12-29 13:30:00,43.92,44.03,43.9,44.01,47132.0,37.8544,37.9492,37.8371,37.9319,47132.0
2015-12-29 14:00:00,44.01,44.04,43.95,44.03,63104.0,37.9319,37.9578,37.8802,37.9492,63104.0
2015-12-29 14:30:00,44.04,44.05,43.99,44.03,78447.0,37.9578,37.9664,37.9147,37.9492,78447.0
2015-12-29 15:00:00,44.04,44.1,44.02,44.09,101400.0,37.9578,38.0095,37.9406,38.0009,101400.0
2015-12-29 15:30:00,44.08,44.09,43.99,44.02,445987.0,37.9923,38.0009,37.9147,37.9406,445987.0
2015-12-30 09:30:00,43.84,44.08,43.67,44.0,120882.0,37.7854,37.9923,37.6389,37.9233,120882.0
2015-12-30 10:00:00,43.98,44.01,43.73,43.73,98117.0,37.9061,37.9319,37.6906,37.6906,98117.0
2015-12-30 10:30:00,43.73,43.84,43.68,43.82,159092.0,37.6906,37.7854,37.6475,37.7682,159092.0
2015-12-30 11:00:00,43.82,43.88,43.81,43.86,57123.0,37.7682,37.8199,37.7596,37.8027,57123.0
2015-12-30 11:30:00,43.86,43.88,43.81,43.86,69603.0,37.8027,37.8199,37.7596,37.8027,69603.0
2015-12-30 12:00:00,43.86,43.93,43.82,43.83,65615.0,37.8027,37.863,37.7682,37.7768,65615.0
2015-12-30 12:30:00,43.82,43.82,43.67,43.69,68170.0,37.7682,37.7682,37.6389,37.6561,68170.0
2015-12-30 13:00:00,43.7,43.73,43.64,43.68,100649.0,37.6648,37.6906,37.613,37.6475,100649.0
2015-12-30 13:30:00,43.7,43.79,43.7,43.79,53704.0,37.6648,37.7423,37.6648,37.7423,53704.0
2015-12-30 14:00:00,43.79,43.82,43.75,43.75,87377.0,37.7423,37.7682,37.7079,37.7079,87377.0
2015-12-30 14:30:00,43.75,43.76,43.69,43.71,134813.0,37.7079,37.7165,37.6561,37.6734,134813.0
2015-12-30 15:00:00,43.71,43.82,43.7,43.79,158874.0,37.6734,37.7682,37.6648,37.7423,158874.0
2015-12-30 15:30:00,43.79,43.79,43.65,43.66,393818.0,37.7423,37.7423,37.6217,37.6303,393818.0
2015-12-31 09:30:00,43.51,43.86,43.44,43.5,96461.0,37.501,37.8027,37.4407,37.4924,96461.0
2015-12-31 10:00:00,43.5,43.53,43.37,43.38,72813.0,37.4924,37.5182,37.3803,37.389,72813.0
2015-12-31 10:30:00,43.39,43.44,43.31,43.41,121697.0,37.3976,37.4407,37.3286,37.4148,121697.0
2015-12-31 11:00:00,43.42,43.47,43.39,43.43,144082.0,37.4234,37.4665,37.3976,37.432,144082.0
2015-12-31 11:30:00,43.43,43.52,43.4,43.48,107703.0,37.432,37.5096,37.4062,37.4751,107703.0
2015-12-31 12:00:00,43.49,43.61,43.46,43.59,582957.0,37.4838,37.5872,37.4579,37.5699,582957.0
2015-12-31 12:30:00,43.6,43.64,43.55,43.56,296089.0,37.5786,37.613,37.5355,37.5441,296089.0
2015-12-31 13:00:00,43.55,43.58,43.46,43.52,147306.0,37.5355,37.5613,37.4579,37.5096,147306.0
2015-12-31 13:30:00,43.51,43.58,43.5,43.58,125140.0,37.501,37.5613,37.4924,37.5613,125140.0
2015-12-31 14:00:00,43.59,43.62,43.48,43.51,82914.0,37.5699,37.5958,37.4751,37.501,82914.0
2015-12-31 14:30:00,43.51,43.51,43.43,43.46,147423.0,37.501,37.501,37.432,37.4579,147423.0
2015-12-31 15:00:00,43.46,43.47,43.4,43.43,147321.0,37.4579,37.4665,37.4062,37.432,147321.0
2015-12-31 15:30:00,43.44,43.5,43.26,43.28,500140.0,37.4407,37.4924,37.2855,37.3028,500140.0
2016-01-04 09:30:00,42.6,42.88,42.43,42.82,480417.0,36.7167,36.958,36.5702,36.9063,480417.0
2016-01-04 10:00:00,42.85,43.01,42.68,42.91,290595.0,36.9321,37.0701,36.7856,36.9839,290595.0
2016-01-04 10:30:00,42.91,42.94,42.62,42.63,299993.0,36.9839,37.0097,36.7339,36.7425,299993.0
2016-01-04 11:00:00,42.63,42.63,42.4,42.47,163199.0,36.7425,36.7425,36.5443,36.6046,163199.0
2016-01-04 11:30:00,42.47,42.83,42.45,42.81,122173.0,36.6046,36.9149,36.5874,36.8977,122173.0
2016-01-04 12:00:00,42.8,42.86,42.72,42.79,150078.0,36.8891,36.9408,36.8201,36.8804,150078.0
2016-01-04 12:30:00,42.78,42.96,42.7,42.94,205139.0,36.8718,37.027,36.8029,37.0097,205139.0
2016-01-04 13:00:00,42.94,43.11,42.92,43.03,152000.0,37.0097,37.1562,36.9925,37.0873,152000.0
2016-01-04 13:30:00,43.02,43.12,42.99,43.05,267859.0,37.0787,37.1649,37.0528,37.1045,267859.0
2016-01-04 14:00:00,43.05,43.07,42.91,42.96,153610.0,37.1045,37.1218,36.9839,37.027,153610.0
2016-01-04 14:30:00,42.96,42.97,42.81,42.9,443021.0,37.027,37.0356,36.8977,36.9752,443021.0
2016-01-04 15:00:00,42.9,42.91,42.76,42.79,356699.0,36.9752,36.9839,36.8546,36.8804,356699.0
2016-01-04 15:30:00,42.79,43.01,42.79,43.0,1172276.0,36.8804,37.0701,36.8804,37.0614,1172276.0
2016-01-05 09:30:00,43.12,43.4,43.02,43.04,532531.0,37.1649,37.4062,37.0787,37.0959,532531.0
2016-01-05 10:00:00,43.05,43.22,42.98,43.0,110386.0,37.1045,37.251,37.0442,37.0614,110386.0
2016-01-05 10:30:00,43.0,43.24,42.94,43.2,233746.0,37.0614,37.2683,37.0097,37.2338,233746.0
2016-01-05 11:00:00,43.2,43.28,43.15,43.18,261585.0,37.2338,37.3028,37.1907,37.2166,261585.0
2016-01-05 11:30:00,43.18,43.24,43.11,43.15,294088.0,37.2166,37.2683,37.1562,37.1907,294088.0
2016-01-05 12:00:00,43.17,43.18,42.91,42.97,230727.0,37.208,37.2166,36.9839,37.0356,230727.0
2016-01-05 12:30:00,42.97,43.0,42.83,42.98,385787.0,37.0356,37.0614,36.9149,37.0442,385787.0
2016-01-05 13:00:00,42.99,43.12,42.97,43.01,421736.0,37.0528,37.1649,37.0356,37.0701,421736.0
2016-01-05 13:30:00,43.0,43.17,42.99,43.11,163663.0,37.0614,37.208,37.0528,37.1562,163663.0
2016-01-05 14:00:00,43.11,43.3,43.06,43.25,583115.0,37.1562,37.32,37.1131,37.2769,583115.0
2016-01-05 14:30:00,43.25,43.28,43.18,43.25,161116.0,37.2769,37.3028,37.2166,37.2769,161116.0
2016-01-05 15:00:00,43.24,43.32,43.17,43.31,138046.0,37.2683,37.3372,37.208,37.3286,138046.0
2016-01-05 15:30:00,43.31,43.36,43.26,43.29,959156.0,37.3286,37.3717,37.2855,37.3114,959156.0
2016-01-06 09:30:00,42.56,42.89,42.55,42.83,469367.0,36.6822,36.9666,36.6736,36.9149,469367.0
2016-01-06 10:00:00,42.82,42.88,42.6,42.88,179800.0,36.9063,36.958,36.7167,36.958,179800.0
2016-01-06 10:30:00,42.88,42.88,42.65,42.69,278746.0,36.958,36.958,36.7598,36.7942,278746.0
2016-01-06 11:00:00,42.7,42.79,42.64,42.74,271463.0,36.8029,36.8804,36.7512,36.8373,271463.0
2016-01-06 11:30:00,42.75,42.77,42.59,42.59,120300.0,36.846,36.8632,36.7081,36.7081,120300.0
2016-01-06 12:00:00,42.58,42.59,42.43,42.46,154815.0,36.6994,36.7081,36.5702,36.596,154815.0
2016-01-06 12:30:00,42.45,42.58,42.42,42.53,127467.0,36.5874,36.6994,36.5615,36.6563,127467.0
2016-01-06 13:00:00,42.51,42.53,42.37,42.39,131535.0,36.6391,36.6563,36.5184,36.5357,131535.0
2016-01-06 13:30:00,42.38,42.42,42.34,42.35,200121.0,36.5271,36.5615,36.4926,36.5012,200121.0
2016-01-06 14:00:00,42.35,42.46,42.32,42.38,572116.0,36.5012,36.596,36.4753,36.5271,572116.0
2016-01-06 14:30:00,42.37,42.37,42.13,42.15,310300.0,36.5184,36.5184,36.3116,36.3288,310300.0
2016-01-06 15:00:00,42.14,42.52,42.12,42.5,475169.0,36.3202,36.6477,36.303,36.6305,475169.0
2016-01-06 15:30:00,42.51,42.56,42.39,42.49,914455.0,36.6391,36.6822,36.5357,36.6219,914455.0
2016-01-07 09:30:00,41.91,42.8,41.82,42.68,1305414.0,36.122,36.8891,36.0444,36.7856,1305414.0
2016-01-07 10:00:00,42.68,42.76,42.53,42.57,791584.0,36.7856,36.8546,36.6563,36.6908,791584.0
2016-01-07 10:30:00,42.57,42.88,42.56,42.84,404136.0,36.6908,36.958,36.6822,36.9235,404136.0
2016-01-07 11:00:00,42.83,42.86,42.64,42.79,413403.0,36.9149,36.9408,36.7512,36.8804,413403.0
2016-01-07 11:30:00,42.82,42.84,42.64,42.66,191215.0,36.9063,36.9235,36.7512,36.7684,191215.0
2016-01-07 12:00:00,42.64,42.71,42.56,42.59,165084.0,36.7512,36.8115,36.6822,36.7081,165084.0
2016-01-07 12:30:00,42.59,42.62,42.43,42.44,147798.0,36.7081,36.7339,36.5702,36.5788,147798.0
2016-01-07 13:00:00,42.45,42.46,42.2,42.24,195503.0,36.5874,36.596,36.3719,36.4064,195503.0
2016-01-07 13:30:00,42.23,42.25,42.04,42.1,411538.0,36.3978,36.415,36.234,36.2857,411538.0
2016-01-07 14:00:00,42.1,42.24,42.07,42.16,212951.0,36.2857,36.4064,36.2599,36.3374,212951.0
2016-01-07 14:30:00,42.15,42.39,42.11,42.29,395754.0,36.3288,36.5357,36.2943,36.4495,395754.0
2016-01-07 15:00:00,42.28,42.34,42.11,42.13,316934.0,36.4409,36.4926,36.2943,36.3116,316934.0
2016-01-07 15:30:00,42.13,42.38,42.13,42.24,651466.0,36.3116,36.5271,36.3116,36.4064,651466.0
2016-01-08 09:30:00,42.09,42.36,41.8,41.9,886367.0,36.2771,36.5098,36.0272,36.1133,886367.0
2016-01-08 10:00:00,41.91,41.91,41.6,41.73,376390.0,36.122,36.122,35.8548,35.9668,376390.0
2016-01-08 10:30:00,41.74,41.82,41.59,41.72,350114.0,35.9754,36.0444,35.8462,35.9582,350114.0
2016-01-08 11:00:00,41.71,41.77,41.43,41.48,198635.0,35.9496,36.0013,35.7083,35.7514,198635.0
2016-01-08 11:30:00,41.47,41.65,41.39,41.61,210753.0,35.7427,35.8979,35.6738,35.8634,210753.0
2016-01-08 12:00:00,41.62,41.74,41.56,41.72,196135.0,35.872,35.9754,35.8203,35.9582,196135.0
2016-01-08 12:30:00,41.72,41.73,41.56,41.58,142972.0,35.9582,35.9668,35.8203,35.8375,142972.0
2016-01-08 13:00:00,41.58,41.68,41.38,41.42,311947.0,35.8375,35.9237,35.6652,35.6996,311947.0
2016-01-08 13:30:00,41.43,41.5,41.38,41.43,136195.0,35.7083,35.7686,35.6652,35.7083,136195.0
2016-01-08 14:00:00,41.43,41.55,41.38,41.4,372475.0,35.7083,35.8117,35.6652,35.6824,372475.0
2016-01-08 14:30:00,41.38,41.43,41.29,41.3,182944.0,35.6652,35.7083,35.5876,35.5962,182944.0
2016-01-08 15:00:00,41.31,41.37,41.2,41.21,326459.0,35.6048,35.6565,35.51,35.5186,326459.0
2016-01-08 15:30:00,41.2,41.21,40.89,40.96,1930458.0,35.51,35.5186,35.2428,35.3032,1930458.0
2016-01-11 09:30:00,41.14,41.43,40.99,41.01,341544.0,35.4583,35.7083,35.329,35.3463,341544.0
2016-01-11 10:00:00,41.01,41.15,40.96,41.0,158516.0,35.3463,35.4669,35.3032,35.3376,158516.0
2016-01-11 10:30:00,41.01,41.22,40.88,40.91,88480.0,35.3463,35.5273,35.2342,35.2601,88480.0
2016-01-11 11:00:00,40.9,41.05,40.83,41.02,137154.0,35.2515,35.3807,35.1911,35.3549,137154.0
2016-01-11 11:30:00,41.01,41.18,40.91,41.09,71994.0,35.3463,35.4928,35.2601,35.4152,71994.0
2016-01-11 12:00:00,41.1,41.1,40.95,41.0,122372.0,35.4238,35.4238,35.2945,35.3376,122372.0
2016-01-11 12:30:00,40.99,41.09,40.97,41.02,200918.0,35.329,35.4152,35.3118,35.3549,200918.0
2016-01-11 13:00:00,41.02,41.07,40.85,40.85,229705.0,35.3549,35.398,35.2084,35.2084,229705.0
2016-01-11 13:30:00,40.85,40.89,40.67,40.7,189011.0,35.2084,35.2428,35.0532,35.0791,189011.0
2016-01-11 14:00:00,40.71,41.0,40.68,40.95,240312.0,35.0877,35.3376,35.0618,35.2945,240312.0
2016-01-11 14:30:00,40.96,40.99,40.88,40.88,316160.0,35.3032,35.329,35.2342,35.2342,316160.0
2016-01-11 15:00:00,40.88,41.12,40.75,41.12,315708.0,35.2342,35.4411,35.1222,35.4411,315708.0
2016-01-11 15:30:00,41.12,41.3,41.1,41.13,559541.0,35.4411,35.5962,35.4238,35.4497,559541.0
2016-01-12 09:30:00,41.56,41.94,41.46,41.71,920687.0,35.8203,36.1478,35.7341,35.9496,920687.0
2016-01-12 10:00:00,41.71,41.74,41.46,41.52,467496.0,35.9496,35.9754,35.7341,35.7858,467496.0
2016-01-12 10:30:00,41.52,41.64,41.46,41.52,686221.0,35.7858,35.8893,35.7341,35.7858,686221.0
2016-01-12 11:00:00,41.52,41.53,41.21,41.23,274881.0,35.7858,35.7944,35.5186,35.5359,274881.0
2016-01-12 11:30:00,41.23,41.24,41.0,41.13,269575.0,35.5359,35.5445,35.3376,35.4497,269575.0
2016-01-12 12:00:00,41.11,41.23,41.06,41.16,90702.0,35.4325,35.5359,35.3894,35.4755,90702.0
2016-01-12 12:30:00,41.15,41.18,40.97,41.05,160563.0,35.4669,35.4928,35.3118,35.3807,160563.0
2016-01-12 13:00:00,41.05,41.17,41.01,41.01,124939.0,35.3807,35.4842,35.3463,35.3463,124939.0
2016-01-12 13:30:00,40.99,41.12,40.93,40.94,233255.0,35.329,35.4411,35.2773,35.2859,233255.0
2016-01-12 14:00:00,40.94,40.97,40.78,40.94,271644.0,35.2859,35.3118,35.148,35.2859,271644.0
2016-01-12 14:30:00,40.93,41.21,40.92,41.2,320717.0,35.2773,35.5186,35.2687,35.51,320717.0
2016-01-12 15:00:00,41.2,41.46,41.09,41.39,317058.0,35.51,35.7341,35.4152,35.6738,317058.0
2016-01-12 15:30:00,41.37,41.53,41.31,41.47,632809.0,35.6565,35.7944,35.6048,35.7427,632809.0
2016-01-13 09:30:00,41.49,41.56,41.27,41.28,192785.0,35.76,35.8203,35.5704,35.579,192785.0
2016-01-13 10:00:00,41.28,41.46,41.05,41.11,237515.0,35.579,35.7341,35.3807,35.4325,237515.0
2016-01-13 10:30:00,41.1,41.13,40.87,41.08,137883.0,35.4238,35.4497,35.2256,35.4066,137883.0
2016-01-13 11:00:00,41.07,41.19,40.9,41.09,89108.0,35.398,35.5014,35.2515,35.4152,89108.0
2016-01-13 11:30:00,41.07,41.18,40.83,40.86,85223.0,35.398,35.4928,35.1911,35.217,85223.0
2016-01-13 12:00:00,40.86,40.9,40.78,40.85,165956.0,35.217,35.2515,35.148,35.2084,165956.0
2016-01-13 12:30:00,40.83,40.83,40.67,40.69,80949.0,35.1911,35.1911,35.0532,35.0705,80949.0
2016-01-13 13:00:00,40.68,40.7,40.55,40.55,162602.0,35.0618,35.0791,34.9498,34.9498,162602.0
2016-01-13 13:30:00,40.55,40.59,40.41,40.43,286140.0,34.9498,34.9843,34.8291,34.8464,286140.0
2016-01-13 14:00:00,40.43,40.52,40.27,40.35,185817.0,34.8464,34.9239,34.7085,34.7774,185817.0
2016-01-13 14:30:00,40.34,40.36,40.06,40.3,246755.0,34.7688,34.786,34.5275,34.7343,246755.0
2016-01-13 15:00:00,40.31,40.48,40.16,40.43,315550.0,34.7429,34.8895,34.6137,34.8464,315550.0
2016-01-13 15:30:00,40.42,40.45,40.07,40.11,1067179.0,34.8377,34.8636,34.5361,34.5706,1067179.0
2016-01-14 09:30:00,40.21,40.21,39.52,39.56,243322.0,34.6567,34.6567,34.062,34.0965,243322.0
2016-01-14 10:00:00,39.56,40.11,39.35,40.1,796367.0,34.0965,34.5706,33.9155,34.5619,796367.0
2016-01-14 10:30:00,40.1,40.34,40.01,40.13,354052.0,34.5619,34.7688,34.4844,34.5878,354052.0
2016-01-14 11:00:00,40.14,40.21,39.73,39.8,190702.0,34.5964,34.6567,34.243,34.3034,190702.0
2016-01-14 11:30:00,39.81,39.92,39.69,39.88,321843.0,34.312,34.4068,34.2086,34.3723,321843.0
2016-01-14 12:00:00,39.89,40.0,39.78,39.94,266015.0,34.3809,34.4758,34.2861,34.424,266015.0
2016-01-14 12:30:00,39.94,40.17,39.93,40.03,200642.0,34.424,34.6223,34.4154,34.5016,200642.0
2016-01-14 13:00:00,40.01,40.39,40.0,40.34,112740.0,34.4844,34.8119,34.4758,34.7688,112740.0
2016-01-14 13:30:00,40.36,40.46,40.2,40.32,168863.0,34.786,34.8722,34.6481,34.7516,168863.0
2016-01-14 14:00:00,40.31,40.34,40.14,40.26,333034.0,34.7429,34.7688,34.5964,34.6998,333034.0
2016-01-14 14:30:00,40.26,40.56,40.26,40.54,204643.0,34.6998,34.9584,34.6998,34.9412,204643.0
2016-01-14 15:00:00,40.54,40.58,40.41,40.42,269080.0,34.9412,34.9756,34.8291,34.8377,269080.0
2016-01-14 15:30:00,40.42,40.42,40.14,40.15,672625.0,34.8377,34.8377,34.5964,34.605,672625.0
2016-01-15 09:30:00,39.3,39.49,38.95,39.18,546426.0,33.8724,34.0362,33.5708,33.769,546426.0
2016-01-15 10:00:00,39.16,39.43,39.06,39.3,355652.0,33.7518,33.9845,33.6656,33.8724,355652.0
2016-01-15 10:30:00,39.29,39.62,39.28,39.34,227782.0,33.8638,34.1482,33.8552,33.9069,227782.0
2016-01-15 11:00:00,39.33,39.42,39.22,39.26,296112.0,33.8983,33.9759,33.8035,33.8379,296112.0
2016-01-15 11:30:00,39.27,39.29,39.02,39.06,273652.0,33.8466,33.8638,33.6311,33.6656,273652.0
2016-01-15 12:00:00,39.05,39.1,38.79,38.83,159054.0,33.657,33.7,33.4329,33.4673,159054.0
2016-01-15 12:30:00,38.82,38.94,38.65,38.94,878281.0,33.4587,33.5621,33.3122,33.5621,878281.0
2016-01-15 13:00:00,38.92,39.23,38.85,39.16,247930.0,33.5449,33.8121,33.4846,33.7518,247930.0
2016-01-15 13:30:00,39.15,39.46,39.11,39.4,519821.0,33.7431,34.0103,33.7087,33.9586,519821.0
2016-01-15 14:00:00,39.4,39.41,39.23,39.23,435456.0,33.9586,33.9672,33.8121,33.8121,435456.0
2016-01-15 14:30:00,39.23,39.61,39.19,39.61,392458.0,33.8121,34.1396,33.7776,34.1396,392458.0
2016-01-15 15:00:00,39.61,39.68,39.29,39.52,493286.0,34.1396,34.1999,33.8638,34.062,493286.0
2016-01-15 15:30:00,39.51,39.54,39.33,39.47,1164048.0,34.0534,34.0793,33.8983,34.0189,1164048.0
2016-01-19 09:30:00,39.8,39.8,39.17,39.43,494250.0,34.3034,34.3034,33.7604,33.9845,494250.0
2016-01-19 10:00:00,39.47,39.7,39.36,39.7,562482.0,34.0189,34.2172,33.9241,34.2172,562482.0
2016-01-19 10:30:00,39.7,39.79,39.35,39.35,234585.0,34.2172,34.2948,33.9155,33.9155,234585.0
2016-01-19 11:00:00,39.34,39.44,39.24,39.42,553220.0,33.9069,33.9931,33.8207,33.9759,553220.0
2016-01-19 11:30:00,39.44,39.51,39.34,39.37,339141.0,33.9931,34.0534,33.9069,33.9328,339141.0
2016-01-19 12:00:00,39.37,39.41,39.13,39.27,293437.0,33.9328,33.9672,33.7259,33.8466,293437.0
2016-01-19 12:30:00,39.28,39.33,39.17,39.24,336996.0,33.8552,33.8983,33.7604,33.8207,336996.0
2016-01-19 13:00:00,39.25,39.41,39.19,39.2,162462.0,33.8293,33.9672,33.7776,33.7862,162462.0
2016-01-19 13:30:00,39.19,39.22,38.99,39.04,356408.0,33.7776,33.8035,33.6052,33.6483,356408.0
2016-01-19 14:00:00,39.03,39.08,38.79,38.89,289191.0,33.6397,33.6828,33.4329,33.519,289191.0
2016-01-19 14:30:00,38.89,38.92,38.65,38.82,235401.0,33.519,33.5449,33.3122,33.4587,235401.0
2016-01-19 15:00:00,38.82,39.19,38.8,39.19,201312.0,33.4587,33.7776,33.4415,33.7776,201312.0
2016-01-19 15:30:00,39.19,39.33,39.05,39.11,929324.0,33.7776,33.8983,33.657,33.7087,929324.0
2016-01-20 09:30:00,38.6,38.87,38.28,38.32,205292.0,33.2691,33.5018,32.9933,33.0278,205292.0
2016-01-20 10:00:00,38.32,38.4,38.13,38.29,831649.0,33.0278,33.0967,32.864,33.0019,831649.0
2016-01-20 10:30:00,38.28,38.28,37.84,37.87,503804.0,32.9933,32.9933,32.6141,32.6399,503804.0
2016-01-20 11:00:00,37.89,38.39,37.89,38.26,224912.0,32.6572,33.0881,32.6572,32.9761,224912.0
2016-01-20 11:30:00,38.26,38.41,38.06,38.12,155339.0,32.9761,33.1053,32.8037,32.8554,155339.0
2016-01-20 12:00:00,38.13,38.2,37.8,37.85,175440.0,32.864,32.9243,32.5796,32.6227,175440.0
2016-01-20 12:30:00,37.85,38.26,37.83,38.26,187668.0,32.6227,32.9761,32.6054,32.9761,187668.0
2016-01-20 13:00:00,38.28,38.42,38.14,38.41,210155.0,32.9933,33.114,32.8726,33.1053,210155.0
2016-01-20 13:30:00,38.4,39.04,38.4,38.92,1215082.0,33.0967,33.6483,33.0967,33.5449,1215082.0
2016-01-20 14:00:00,38.91,39.04,38.61,38.89,1177350.0,33.5363,33.6483,33.2777,33.519,1177350.0
2016-01-20 14:30:00,38.89,39.19,38.77,39.08,287881.0,33.519,33.7776,33.4156,33.6828,287881.0
2016-01-20 15:00:00,39.08,39.68,39.01,39.67,600305.0,33.6828,34.1999,33.6225,34.1913,600305.0
2016-01-20 15:30:00,39.67,39.7,39.2,39.31,1039162.0,34.1913,34.2172,33.7862,33.881,1039162.0
2016-01-21 09:30:00,39.47,39.69,39.14,39.39,258734.0,34.0189,34.2086,33.7345,33.95,258734.0
2016-01-21 10:00:00,39.39,40.03,39.38,39.9,399745.0,33.95,34.5016,33.9414,34.3896,399745.0
2016-01-21 10:30:00,39.89,40.13,39.76,39.84,422186.0,34.3809,34.5878,34.2689,34.3378,422186.0
2016-01-21 11:00:00,39.85,40.13,39.73,39.76,282644.0,34.3465,34.5878,34.243,34.2689,282644.0
2016-01-21 11:30:00,39.75,40.14,39.75,40.08,356801.0,34.2603,34.5964,34.2603,34.5447,356801.0
2016-01-21 12:00:00,40.11,40.29,40.09,40.21,262725.0,34.5706,34.7257,34.5533,34.6567,262725.0
2016-01-21 12:30:00,40.21,40.24,40.02,40.06,236024.0,34.6567,34.6826,34.493,34.5275,236024.0
2016-01-21 13:00:00,40.05,40.23,39.81,39.81,382906.0,34.5188,34.674,34.312,34.312,382906.0
2016-01-21 13:30:00,39.8,39.99,39.68,39.86,368353.0,34.3034,34.4671,34.1999,34.3551,368353.0
2016-01-21 14:00:00,39.87,39.91,39.5,39.67,247439.0,34.3637,34.3982,34.0448,34.1913,247439.0
2016-01-21 14:30:00,39.68,39.93,39.58,39.88,181781.0,34.1999,34.4154,34.1138,34.3723,181781.0
2016-01-21 15:00:00,39.88,39.88,39.58,39.72,257095.0,34.3723,34.3723,34.1138,34.2344,257095.0
2016-01-21 15:30:00,39.72,39.91,39.68,39.69,319014.0,34.2344,34.3982,34.1999,34.2086,319014.0
2016-01-22 09:30:00,40.32,40.57,40.01,40.56,465533.0,34.7516,34.967,34.4844,34.9584,465533.0
2016-01-22 10:00:00,40.56,40.61,40.31,40.36,642191.0,34.9584,35.0015,34.7429,34.786,642191.0
2016-01-22 10:30:00,40.37,40.48,40.17,40.18,199532.0,34.7947,34.8895,34.6223,34.6309,199532.0
2016-01-22 11:00:00,40.19,40.28,40.04,40.16,139954.0,34.6395,34.7171,34.5102,34.6137,139954.0
2016-01-22 11:30:00,40.17,40.18,40.0,40.02,198024.0,34.6223,34.6309,34.4758,34.493,198024.0
2016-01-22 12:00:00,40.01,40.18,40.0,40.12,179959.0,34.4844,34.6309,34.4758,34.5792,179959.0
2016-01-22 12:30:00,40.13,40.22,40.07,40.21,318444.0,34.5878,34.6654,34.5361,34.6567,318444.0
2016-01-22 13:00:00,40.2,40.21,40.06,40.14,219283.0,34.6481,34.6567,34.5275,34.5964,219283.0
2016-01-22 13:30:00,40.15,40.3,40.11,40.29,301788.0,34.605,34.7343,34.5706,34.7257,301788.0
2016-01-22 14:00:00,40.29,40.32,40.13,40.13,147385.0,34.7257,34.7516,34.5878,34.5878,147385.0
2016-01-22 14:30:00,40.13,40.18,40.04,40.12,135763.0,34.5878,34.6309,34.5102,34.5792,135763.0
2016-01-22 15:00:00,40.12,40.24,40.04,40.24,207344.0,34.5792,34.6826,34.5102,34.6826,207344.0
2016-01-22 15:30:00,40.23,40.37,40.17,40.35,715501.0,34.674,34.7947,34.6223,34.7774,715501.0
2016-01-25 09:30:00,40.27,40.44,40.03,40.12,174514.0,34.7085,34.855,34.5016,34.5792,174514.0
2016-01-25 10:00:00,40.11,40.22,40.0,40.11,344966.0,34.5706,34.6654,34.4758,34.5706,344966.0
2016-01-25 10:30:00,40.11,40.17,39.87,39.87,306527.0,34.5706,34.6223,34.3637,34.3637,306527.0
2016-01-25 11:00:00,39.86,39.88,39.7,39.86,255830.0,34.3551,34.3723,34.2172,34.3551,255830.0
2016-01-25 11:30:00,39.85,39.94,39.75,39.89,171467.0,34.3465,34.424,34.2603,34.3809,171467.0
2016-01-25 12:00:00,39.89,39.97,39.83,39.91,194243.0,34.3809,34.4499,34.3292,34.3982,194243.0
2016-01-25 12:30:00,39.91,40.01,39.83,39.92,148059.0,34.3982,34.4844,34.3292,34.4068,148059.0
2016-01-25 13:00:00,39.93,40.04,39.92,39.95,117142.0,34.4154,34.5102,34.4068,34.4327,117142.0
2016-01-25 13:30:00,39.95,39.98,39.75,39.76,132156.0,34.4327,34.4585,34.2603,34.2689,132156.0
2016-01-25 14:00:00,39.75,39.87,39.73,39.86,222409.0,34.2603,34.3637,34.243,34.3551,222409.0
2016-01-25 14:30:00,39.87,39.91,39.77,39.88,209903.0,34.3637,34.3982,34.2775,34.3723,209903.0
2016-01-25 15:00:00,39.88,39.96,39.66,39.69,432263.0,34.3723,34.4413,34.1827,34.2086,432263.0
2016-01-25 15:30:00,39.69,39.71,39.55,39.6,918875.0,34.2086,34.2258,34.0879,34.131,918875.0
2016-01-26 09:30:00,39.78,39.97,39.68,39.82,113108.0,34.2861,34.4499,34.1999,34.3206,113108.0
2016-01-26 10:00:00,39.83,40.24,39.83,40.12,381487.0,34.3292,34.6826,34.3292,34.5792,381487.0
2016-01-26 10:30:00,40.12,40.2,39.99,40.05,375998.0,34.5792,34.6481,34.4671,34.5188,375998.0
2016-01-26 11:00:00,40.04,40.28,40.03,40.27,517141.0,34.5102,34.7171,34.5016,34.7085,517141.0
2016-01-26 11:30:00,40.27,40.38,40.12,40.32,270218.0,34.7085,34.8033,34.5792,34.7516,270218.0
2016-01-26 12:00:00,40.32,40.6,40.32,40.55,419587.0,34.7516,34.9929,34.7516,34.9498,419587.0
2016-01-26 12:30:00,40.56,40.61,40.49,40.52,257170.0,34.9584,35.0015,34.8981,34.9239,257170.0
2016-01-26 13:00:00,40.53,40.69,40.48,40.65,251324.0,34.9326,35.0705,34.8895,35.036,251324.0
2016-01-26 13:30:00,40.66,40.66,40.5,40.51,229081.0,35.0446,35.0446,34.9067,34.9153,229081.0
2016-01-26 14:00:00,40.5,40.53,40.37,40.38,273801.0,34.9067,34.9326,34.7947,34.8033,273801.0
2016-01-26 14:30:00,40.37,40.45,40.33,40.38,258178.0,34.7947,34.8636,34.7602,34.8033,258178.0
2016-01-26 15:00:00,40.38,40.4,40.3,40.37,274498.0,34.8033,34.8205,34.7343,34.7947,274498.0
2016-01-26 15:30:00,40.37,40.53,40.32,40.49,647589.0,34.7947,34.9326,34.7516,34.8981,647589.0
2016-01-27 09:30:00,40.37,40.71,40.25,40.46,156321.0,34.7947,35.0877,34.6912,34.8722,156321.0
2016-01-27 10:00:00,40.48,40.48,40.09,40.31,134254.0,34.8895,34.8895,34.5533,34.7429,134254.0
2016-01-27 10:30:00,40.31,40.51,40.26,40.34,192171.0,34.7429,34.9153,34.6998,34.7688,192171.0
2016-01-27 11:00:00,40.34,40.46,40.25,40.45,233825.0,34.7688,34.8722,34.6912,34.8636,233825.0
2016-01-27 11:30:00,40.45,40.66,40.42,40.61,342328.0,34.8636,35.0446,34.8377,35.0015,342328.0
2016-01-27 12:00:00,40.61,40.74,40.56,40.56,275968.0,35.0015,35.1136,34.9584,34.9584,275968.0
2016-01-27 12:30:00,40.58,40.6,40.46,40.48,139751.0,34.9756,34.9929,34.8722,34.8895,139751.0
2016-01-27 13:00:00,40.49,40.59,40.45,40.45,160718.0,34.8981,34.9843,34.8636,34.8636,160718.0
2016-01-27 13:30:00,40.45,40.55,40.39,40.52,261817.0,34.8636,34.9498,34.8119,34.9239,261817.0
2016-01-27 14:00:00,40.54,40.64,40.14,40.35,322250.0,34.9412,35.0274,34.5964,34.7774,322250.0
2016-01-27 14:30:00,40.34,40.37,40.01,40.04,235523.0,34.7688,34.7947,34.4844,34.5102,235523.0
2016-01-27 15:00:00,40.04,40.05,39.75,39.96,212778.0,34.5102,34.5188,34.2603,34.4413,212778.0
2016-01-27 15:30:00,39.96,40.05,39.87,39.99,592856.0,34.4413,34.5188,34.3637,34.4671,592856.0
2016-01-28 09:30:00,40.28,40.41,40.02,40.29,284165.0,34.7171,34.8291,34.493,34.7257,284165.0
2016-01-28 10:00:00,40.28,40.28,39.69,39.73,213337.0,34.7171,34.7171,34.2086,34.243,213337.0
2016-01-28 10:30:00,39.73,39.97,39.6,39.95,165526.0,34.243,34.4499,34.131,34.4327,165526.0
2016-01-28 11:00:00,39.94,40.16,39.93,39.99,212259.0,34.424,34.6137,34.4154,34.4671,212259.0
2016-01-28 11:30:00,39.98,40.01,39.77,39.77,172767.0,34.4585,34.4844,34.2775,34.2775,172767.0
2016-01-28 12:00:00,39.76,39.99,39.76,39.98,133689.0,34.2689,34.4671,34.2689,34.4585,133689.0
2016-01-28 12:30:00,39.98,40.13,39.95,40.03,155277.0,34.4585,34.5878,34.4327,34.5016,155277.0
2016-01-28 13:00:00,40.03,40.14,39.88,40.02,82850.0,34.5016,34.5964,34.3723,34.493,82850.0
2016-01-28 13:30:00,40.01,40.08,39.84,39.86,123106.0,34.4844,34.5447,34.3378,34.3551,123106.0
2016-01-28 14:00:00,39.84,40.04,39.83,40.03,258358.0,34.3378,34.5102,34.3292,34.5016,258358.0
2016-01-28 14:30:00,40.04,40.09,39.87,39.93,116867.0,34.5102,34.5533,34.3637,34.4154,116867.0
2016-01-28 15:00:00,39.93,40.04,39.9,39.95,214981.0,34.4154,34.5102,34.3896,34.4327,214981.0
2016-01-28 15:30:00,39.95,40.03,39.85,39.91,268859.0,34.4327,34.5016,34.3465,34.3982,268859.0
2016-01-29 09:30:00,40.0,40.62,40.0,40.6,114132.0,34.4758,35.0101,34.4758,34.9929,114132.0
2016-01-29 10:00:00,40.59,40.74,40.51,40.51,421020.0,34.9843,35.1136,34.9153,34.9153,421020.0
2016-01-29 10:30:00,40.51,40.58,40.42,40.49,299494.0,34.9153,34.9756,34.8377,34.8981,299494.0
2016-01-29 11:00:00,40.5,40.67,40.5,40.58,250407.0,34.9067,35.0532,34.9067,34.9756,250407.0
2016-01-29 11:30:00,40.57,40.64,40.41,40.55,273315.0,34.967,35.0274,34.8291,34.9498,273315.0
2016-01-29 12:00:00,40.55,40.73,40.51,40.7,246960.0,34.9498,35.1049,34.9153,35.0791,246960.0
2016-01-29 12:30:00,40.7,40.73,40.63,40.69,120024.0,35.0791,35.1049,35.0187,35.0705,120024.0
2016-01-29 13:00:00,40.68,40.78,40.68,40.71,249010.0,35.0618,35.148,35.0618,35.0877,249010.0
2016-01-29 13:30:00,40.72,40.8,40.65,40.72,135695.0,35.0963,35.1653,35.036,35.0963,135695.0
2016-01-29 14:00:00,40.71,40.88,40.67,40.88,143893.0,35.0877,35.2342,35.0532,35.2342,143893.0
2016-01-29 14:30:00,40.87,40.89,40.79,40.82,200259.0,35.2256,35.2428,35.1566,35.1825,200259.0
2016-01-29 15:00:00,40.82,40.94,40.81,40.92,262696.0,35.1825,35.2859,35.1739,35.2687,262696.0
2016-01-29 15:30:00,40.93,41.03,40.9,41.01,424876.0,35.2773,35.3635,35.2515,35.3463,424876.0
2016-02-01 09:30:00,41.02,41.02,40.44,40.79,201952.0,35.3549,35.3549,34.855,35.1566,201952.0
2016-02-01 10:00:00,40.74,41.04,40.61,40.88,133796.0,35.1136,35.3721,35.0015,35.2342,133796.0
2016-02-01 10:30:00,40.92,41.1,40.89,41.08,179693.0,35.2687,35.4238,35.2428,35.4066,179693.0
2016-02-01 11:00:00,41.08,41.21,41.02,41.16,181529.0,35.4066,35.5186,35.3549,35.4755,181529.0
2016-02-01 11:30:00,41.17,41.25,41.09,41.15,177780.0,35.4842,35.5531,35.4152,35.4669,177780.0
2016-02-01 12:00:00,41.16,41.17,41.0,41.0,318632.0,35.4755,35.4842,35.3376,35.3376,318632.0
2016-02-01 12:30:00,41.0,41.11,40.96,40.97,289773.0,35.3376,35.4325,35.3032,35.3118,289773.0
2016-02-01 13:00:00,40.98,41.1,40.94,41.06,176009.0,35.3204,35.4238,35.2859,35.3894,176009.0
2016-02-01 13:30:00,41.06,41.13,41.0,41.12,248200.0,35.3894,35.4497,35.3376,35.4411,248200.0
2016-02-01 14:00:00,41.11,41.14,41.0,41.13,256315.0,35.4325,35.4583,35.3376,35.4497,256315.0
2016-02-01 14:30:00,41.13,41.29,41.09,41.27,256598.0,35.4497,35.5876,35.4152,35.5704,256598.0
2016-02-01 15:00:00,41.26,41.43,41.23,41.43,428223.0,35.5617,35.7083,35.5359,35.7083,428223.0
2016-02-01 15:30:00,41.43,41.43,41.23,41.24,417853.0,35.7083,35.7083,35.5359,35.5445,417853.0
2016-02-02 09:30:00,41.18,41.32,40.55,40.6,636397.0,35.4928,35.6135,34.9498,34.9929,636397.0
2016-02-02 10:00:00,40.61,40.75,40.43,40.55,320191.0,35.0015,35.1222,34.8464,34.9498,320191.0
2016-02-02 10:30:00,40.55,40.58,40.45,40.5,430445.0,34.9498,34.9756,34.8636,34.9067,430445.0
2016-02-02 11:00:00,40.5,40.72,40.5,40.59,208934.0,34.9067,35.0963,34.9067,34.9843,208934.0
2016-02-02 11:30:00,40.58,40.65,40.45,40.45,151229.0,34.9756,35.036,34.8636,34.8636,151229.0
2016-02-02 12:00:00,40.46,40.48,40.28,40.45,256899.0,34.8722,34.8895,34.7171,34.8636,256899.0
2016-02-02 12:30:00,40.45,40.6,40.43,40.55,683778.0,34.8636,34.9929,34.8464,34.9498,683778.0
2016-02-02 13:00:00,40.55,40.63,40.47,40.63,156658.0,34.9498,35.0187,34.8808,35.0187,156658.0
2016-02-02 13:30:00,40.63,40.63,40.38,40.41,663393.0,35.0187,35.0187,34.8033,34.8291,663393.0
2016-02-02 14:00:00,40.4,40.49,40.36,40.37,269197.0,34.8205,34.8981,34.786,34.7947,269197.0
2016-02-02 14:30:00,40.37,40.53,40.35,40.38,155134.0,34.7947,34.9326,34.7774,34.8033,155134.0
2016-02-02 15:00:00,40.38,40.47,40.27,40.44,253570.0,34.8033,34.8808,34.7085,34.855,253570.0
2016-02-02 15:30:00,40.44,40.53,40.43,40.47,664310.0,34.855,34.9326,34.8464,34.8808,664310.0
2016-02-03 09:30:00,40.42,40.68,40.07,40.14,580714.0,34.8377,35.0618,34.5361,34.5964,580714.0
2016-02-03 10:00:00,40.12,40.12,39.65,39.66,538054.0,34.5792,34.5792,34.1741,34.1827,538054.0
2016-02-03 10:30:00,39.64,39.96,39.42,39.94,382905.0,34.1655,34.4413,33.9759,34.424,382905.0
2016-02-03 11:00:00,39.94,40.08,39.68,40.03,426441.0,34.424,34.5447,34.1999,34.5016,426441.0
2016-02-03 11:30:00,40.04,40.3,39.96,40.15,250752.0,34.5102,34.7343,34.4413,34.605,250752.0
2016-02-03 12:00:00,40.15,40.29,40.14,40.18,208584.0,34.605,34.7257,34.5964,34.6309,208584.0
2016-02-03 12:30:00,40.18,40.18,40.05,40.16,203097.0,34.6309,34.6309,34.5188,34.6137,203097.0
2016-02-03 13:00:00,40.15,40.2,40.0,40.01,126888.0,34.605,34.6481,34.4758,34.4844,126888.0
2016-02-03 13:30:00,39.99,40.01,39.74,39.75,154061.0,34.4671,34.4844,34.2517,34.2603,154061.0
2016-02-03 14:00:00,39.75,40.24,39.75,40.19,649465.0,34.2603,34.6826,34.2603,34.6395,649465.0
2016-02-03 14:30:00,40.2,40.36,40.11,40.35,369817.0,34.6481,34.786,34.5706,34.7774,369817.0
2016-02-03 15:00:00,40.34,40.39,40.15,40.15,217305.0,34.7688,34.8119,34.605,34.605,217305.0
2016-02-03 15:30:00,40.15,40.24,40.08,40.19,1174767.0,34.605,34.6826,34.5447,34.6395,1174767.0
2016-02-04 09:30:00,39.54,39.92,39.4,39.89,832134.0,34.0793,34.4068,33.9586,34.3809,832134.0
2016-02-04 10:00:00,39.88,40.32,39.67,40.32,550482.0,34.3723,34.7516,34.1913,34.7516,550482.0
2016-02-04 10:30:00,40.33,40.4,40.2,40.38,329741.0,34.7602,34.8205,34.6481,34.8033,329741.0
2016-02-04 11:00:00,40.38,40.39,39.98,40.05,309765.0,34.8033,34.8119,34.4585,34.5188,309765.0
2016-02-04 11:30:00,40.05,40.05,39.68,39.75,425239.0,34.5188,34.5188,34.1999,34.2603,425239.0
2016-02-04 12:00:00,39.76,40.05,39.75,39.96,393470.0,34.2689,34.5188,34.2603,34.4413,393470.0
2016-02-04 12:30:00,39.96,40.17,39.9,40.03,288090.0,34.4413,34.6223,34.3896,34.5016,288090.0
2016-02-04 13:00:00,40.03,40.18,40.01,40.1,376487.0,34.5016,34.6309,34.4844,34.5619,376487.0
2016-02-04 13:30:00,40.1,40.19,39.89,39.97,148679.0,34.5619,34.6395,34.3809,34.4499,148679.0
2016-02-04 14:00:00,39.97,40.0,39.83,39.93,327779.0,34.4499,34.4758,34.3292,34.4154,327779.0
2016-02-04 14:30:00,39.92,40.02,39.86,40.01,220746.0,34.4068,34.493,34.3551,34.4844,220746.0
2016-02-04 15:00:00,40.01,40.13,39.91,40.08,304859.0,34.4844,34.5878,34.3982,34.5447,304859.0
2016-02-04 15:30:00,40.08,40.21,40.02,40.17,788050.0,34.5447,34.6567,34.493,34.6223,788050.0
2016-02-05 09:30:00,39.98,40.1,39.69,39.71,195914.0,34.4585,34.5619,34.2086,34.2258,195914.0
2016-02-05 10:00:00,39.72,39.86,39.46,39.48,363569.0,34.2344,34.3551,34.0103,34.0276,363569.0
2016-02-05 10:30:00,39.48,39.69,39.32,39.32,230051.0,34.0276,34.2086,33.8897,33.8897,230051.0
2016-02-05 11:00:00,39.33,39.37,39.04,39.19,656586.0,33.8983,33.9328,33.6483,33.7776,656586.0
2016-02-05 11:30:00,39.19,39.52,39.18,39.47,214254.0,33.7776,34.062,33.769,34.0189,214254.0
2016-02-05 12:00:00,39.47,39.59,39.38,39.57,323230.0,34.0189,34.1224,33.9414,34.1051,323230.0
2016-02-05 12:30:00,39.58,39.75,39.48,39.52,155736.0,34.1138,34.2603,34.0276,34.062,155736.0
2016-02-05 13:00:00,39.51,39.61,39.42,39.47,165038.0,34.0534,34.1396,33.9759,34.0189,165038.0
2016-02-05 13:30:00,39.45,39.45,39.22,39.26,264013.0,34.0017,34.0017,33.8035,33.8379,264013.0
2016-02-05 14:00:00,39.27,39.3,39.09,39.17,339784.0,33.8466,33.8724,33.6914,33.7604,339784.0
2016-02-05 14:30:00,39.16,39.28,39.15,39.23,147158.0,33.7518,33.8552,33.7431,33.8121,147158.0
2016-02-05 15:00:00,39.21,39.26,39.13,39.15,195215.0,33.7949,33.8379,33.7259,33.7431,195215.0
2016-02-05 15:30:00,39.14,39.23,39.1,39.14,644205.0,33.7345,33.8121,33.7,33.7345,644205.0
2016-02-08 09:30:00,38.77,38.88,38.51,38.52,709717.0,33.4156,33.5104,33.1915,33.2001,709717.0
2016-02-08 10:00:00,38.52,38.63,38.33,38.47,238879.0,33.2001,33.295,33.0364,33.1571,238879.0
2016-02-08 10:30:00,38.44,38.63,38.44,38.47,229780.0,33.1312,33.295,33.1312,33.1571,229780.0
2016-02-08 11:00:00,38.47,38.51,38.29,38.32,259858.0,33.1571,33.1915,33.0019,33.0278,259858.0
2016-02-08 11:30:00,38.31,38.39,38.2,38.39,200834.0,33.0192,33.0881,32.9243,33.0881,200834.0
2016-02-08 12:00:00,38.39,38.57,38.37,38.51,377553.0,33.0881,33.2432,33.0709,33.1915,377553.0
2016-02-08 12:30:00,38.51,38.59,38.43,38.44,140635.0,33.1915,33.2605,33.1226,33.1312,140635.0
2016-02-08 13:00:00,38.44,38.46,38.26,38.3,136484.0,33.1312,33.1484,32.9761,33.0105,136484.0
2016-02-08 13:30:00,38.3,38.33,38.1,38.11,217473.0,33.0105,33.0364,32.8382,32.8468,217473.0
2016-02-08 14:00:00,38.11,38.25,38.11,38.23,121555.0,32.8468,32.9674,32.8468,32.9502,121555.0
2016-02-08 14:30:00,38.23,38.34,38.14,38.24,132531.0,32.9502,33.045,32.8726,32.9588,132531.0
2016-02-08 15:00:00,38.23,38.56,38.23,38.52,656471.0,32.9502,33.2346,32.9502,33.2001,656471.0
2016-02-08 15:30:00,38.52,38.81,38.51,38.68,979337.0,33.2001,33.4501,33.1915,33.3381,979337.0
2016-02-09 09:30:00,38.37,39.04,38.28,39.03,1029418.0,33.0709,33.6483,32.9933,33.6397,1029418.0
2016-02-09 10:00:00,39.03,39.2,38.77,38.89,318041.0,33.6397,33.7862,33.4156,33.519,318041.0
2016-02-09 10:30:00,38.89,38.89,38.38,38.42,277188.0,33.519,33.519,33.0795,33.114,277188.0
2016-02-09 11:00:00,38.41,38.81,38.4,38.76,213677.0,33.1053,33.4501,33.0967,33.407,213677.0
2016-02-09 11:30:00,38.76,38.78,38.5,38.51,122784.0,33.407,33.4242,33.1829,33.1915,122784.0
2016-02-09 12:00:00,38.5,38.68,38.46,38.5,122950.0,33.1829,33.3381,33.1484,33.1829,122950.0
2016-02-09 12:30:00,38.48,38.58,38.36,38.39,150024.0,33.1657,33.2519,33.0622,33.0881,150024.0
2016-02-09 13:00:00,38.39,38.4,38.12,38.16,119188.0,33.0881,33.0967,32.8554,32.8899,119188.0
2016-02-09 13:30:00,38.18,38.36,38.11,38.31,113183.0,32.9071,33.0622,32.8468,33.0192,113183.0
2016-02-09 14:00:00,38.32,38.55,38.31,38.4,298472.0,33.0278,33.226,33.0192,33.0967,298472.0
2016-02-09 14:30:00,38.4,38.66,38.4,38.58,153332.0,33.0967,33.3208,33.0967,33.2519,153332.0
2016-02-09 15:00:00,38.58,38.82,38.54,38.58,398032.0,33.2519,33.4587,33.2174,33.2519,398032.0
2016-02-09 15:30:00,38.57,38.66,38.44,38.5,513618.0,33.2432,33.3208,33.1312,33.1829,513618.0
2016-02-10 09:30:00,38.71,38.99,38.66,38.9,326498.0,33.3639,33.6052,33.3208,33.5277,326498.0
2016-02-10 10:00:00,38.9,39.03,38.68,38.91,233531.0,33.5277,33.6397,33.3381,33.5363,233531.0
2016-02-10 10:30:00,38.91,39.2,38.73,38.79,251946.0,33.5363,33.7862,33.3811,33.4329,251946.0
2016-02-10 11:00:00,38.79,38.88,38.67,38.73,262306.0,33.4329,33.5104,33.3294,33.3811,262306.0
2016-02-10 11:30:00,38.73,38.83,38.56,38.76,83872.0,33.3811,33.4673,33.2346,33.407,83872.0
2016-02-10 12:00:00,38.76,38.9,38.66,38.88,82498.0,33.407,33.5277,33.3208,33.5104,82498.0
2016-02-10 12:30:00,38.89,39.02,38.87,39.01,169583.0,33.519,33.6311,33.5018,33.6225,169583.0
2016-02-10 13:00:00,39.02,39.05,38.92,38.94,120087.0,33.6311,33.657,33.5449,33.5621,120087.0
2016-02-10 13:30:00,38.94,39.01,38.88,38.93,129052.0,33.5621,33.6225,33.5104,33.5535,129052.0
2016-02-10 14:00:00,38.94,39.03,38.89,38.91,118278.0,33.5621,33.6397,33.519,33.5363,118278.0
2016-02-10 14:30:00,38.91,38.99,38.77,38.84,176158.0,33.5363,33.6052,33.4156,33.476,176158.0
2016-02-10 15:00:00,38.84,39.01,38.65,38.66,147393.0,33.476,33.6225,33.3122,33.3208,147393.0
2016-02-10 15:30:00,38.68,38.73,38.52,38.53,548552.0,33.3381,33.3811,33.2001,33.2088,548552.0
2016-02-11 09:30:00,38.13,38.65,37.93,38.56,759221.0,32.864,33.3122,32.6916,33.2346,759221.0
2016-02-11 10:00:00,38.56,38.65,38.23,38.25,296457.0,33.2346,33.3122,32.9502,32.9674,296457.0
2016-02-11 10:30:00,38.25,38.33,38.12,38.19,134086.0,32.9674,33.0364,32.8554,32.9157,134086.0
2016-02-11 11:00:00,38.18,38.3,38.0,38.01,322490.0,32.9071,33.0105,32.752,32.7606,322490.0
2016-02-11 11:30:00,38.0,38.12,37.92,38.1,277203.0,32.752,32.8554,32.683,32.8382,277203.0
2016-02-11 12:00:00,38.1,38.25,38.06,38.18,129272.0,32.8382,32.9674,32.8037,32.9071,129272.0
2016-02-11 12:30:00,38.16,38.42,38.14,38.35,142477.0,32.8899,33.114,32.8726,33.0536,142477.0
2016-02-11 13:00:00,38.36,38.45,38.27,38.27,161066.0,33.0622,33.1398,32.9847,32.9847,161066.0
2016-02-11 13:30:00,38.27,38.3,38.1,38.19,187452.0,32.9847,33.0105,32.8382,32.9157,187452.0
2016-02-11 14:00:00,38.17,38.31,38.09,38.11,115788.0,32.8985,33.0192,32.8295,32.8468,115788.0
2016-02-11 14:30:00,38.1,38.65,38.05,38.53,409314.0,32.8382,33.3122,32.7951,33.2088,409314.0
2016-02-11 15:00:00,38.54,38.55,38.31,38.49,198681.0,33.2174,33.226,33.0192,33.1743,198681.0
2016-02-11 15:30:00,38.49,38.64,38.41,38.41,466753.0,33.1743,33.3036,33.1053,33.1053,466753.0
2016-02-12 09:30:00,38.74,38.85,38.55,38.63,246678.0,33.3898,33.4846,33.226,33.295,246678.0
2016-02-12 10:00:00,38.59,38.85,38.52,38.77,121727.0,33.2605,33.4846,33.2001,33.4156,121727.0
2016-02-12 10:30:00,38.76,38.87,38.7,38.72,64586.0,33.407,33.5018,33.3553,33.3725,64586.0
2016-02-12 11:00:00,38.72,39.16,38.72,39.16,247280.0,33.3725,33.7518,33.3725,33.7518,247280.0
2016-02-12 11:30:00,39.16,39.25,39.04,39.07,442763.0,33.7518,33.8293,33.6483,33.6742,442763.0
2016-02-12 12:00:00,39.06,39.13,38.96,39.11,86507.0,33.6656,33.7259,33.5794,33.7087,86507.0
2016-02-12 12:30:00,39.11,39.13,39.04,39.09,82237.0,33.7087,33.7259,33.6483,33.6914,82237.0
2016-02-12 13:00:00,39.09,39.16,38.97,39.03,131956.0,33.6914,33.7518,33.588,33.6397,131956.0
2016-02-12 13:30:00,39.04,39.16,39.01,39.11,222989.0,33.6483,33.7518,33.6225,33.7087,222989.0
2016-02-12 14:00:00,39.11,39.3,39.11,39.25,191662.0,33.7087,33.8724,33.7087,33.8293,191662.0
2016-02-12 14:30:00,39.24,39.31,39.17,39.24,181098.0,33.8207,33.881,33.7604,33.8207,181098.0
2016-02-12 15:00:00,39.23,39.34,39.22,39.33,509205.0,33.8121,33.9069,33.8035,33.8983,509205.0
2016-02-12 15:30:00,39.33,39.34,39.17,39.29,1256880.0,33.8983,33.9069,33.7604,33.8638,1256880.0
2016-02-16 09:30:00,39.48,40.0,39.48,39.83,320467.0,34.0276,34.4758,34.0276,34.3292,320467.0
2016-02-16 10:00:00,39.83,40.03,39.78,40.01,546450.0,34.3292,34.5016,34.2861,34.4844,546450.0
2016-02-16 10:30:00,40.02,40.28,39.98,40.12,545623.0,34.493,34.7171,34.4585,34.5792,545623.0
2016-02-16 11:00:00,40.11,40.32,40.06,40.25,367111.0,34.5706,34.7516,34.5275,34.6912,367111.0
2016-02-16 11:30:00,40.25,40.66,40.24,40.65,434428.0,34.6912,35.0446,34.6826,35.036,434428.0
2016-02-16 12:00:00,40.66,40.83,40.62,40.83,600432.0,35.0446,35.1911,35.0101,35.1911,600432.0
2016-02-16 12:30:00,40.83,40.92,40.73,40.91,517384.0,35.1911,35.2687,35.1049,35.2601,517384.0
2016-02-16 13:00:00,40.91,40.99,40.84,40.85,392339.0,35.2601,35.329,35.1997,35.2084,392339.0
2016-02-16 13:30:00,40.85,40.88,40.73,40.84,240811.0,35.2084,35.2342,35.1049,35.1997,240811.0
2016-02-16 14:00:00,40.86,40.87,40.75,40.81,283419.0,35.217,35.2256,35.1222,35.1739,283419.0
2016-02-16 14:30:00,40.81,40.84,40.75,40.78,309463.0,35.1739,35.1997,35.1222,35.148,309463.0
2016-02-16 15:00:00,40.79,40.82,40.7,40.8,698648.0,35.1566,35.1825,35.0791,35.1653,698648.0
2016-02-16 15:30:00,40.8,40.89,40.77,40.86,1047830.0,35.1653,35.2428,35.1394,35.217,1047830.0
2016-02-17 09:30:00,41.18,41.63,41.01,41.57,516632.0,35.4928,35.8806,35.3463,35.8289,516632.0
2016-02-17 10:00:00,41.59,41.86,41.59,41.86,489821.0,35.8462,36.0789,35.8462,36.0789,489821.0
2016-02-17 10:30:00,41.86,41.87,41.7,41.79,346068.0,36.0789,36.0875,35.941,36.0185,346068.0
2016-02-17 11:00:00,41.78,41.78,41.52,41.61,169475.0,36.0099,36.0099,35.7858,35.8634,169475.0
2016-02-17 11:30:00,41.61,41.72,41.55,41.66,221236.0,35.8634,35.9582,35.8117,35.9065,221236.0
2016-02-17 12:00:00,41.66,41.73,41.61,41.67,125930.0,35.9065,35.9668,35.8634,35.9151,125930.0
2016-02-17 12:30:00,41.67,41.77,41.67,41.73,228565.0,35.9151,36.0013,35.9151,35.9668,228565.0
2016-02-17 13:00:00,41.73,41.81,41.72,41.79,99149.0,35.9668,36.0358,35.9582,36.0185,99149.0
2016-02-17 13:30:00,41.78,41.81,41.68,41.78,176902.0,36.0099,36.0358,35.9237,36.0099,176902.0
2016-02-17 14:00:00,41.78,41.91,41.74,41.79,302623.0,36.0099,36.122,35.9754,36.0185,302623.0
2016-02-17 14:30:00,41.79,41.84,41.66,41.68,214965.0,36.0185,36.0616,35.9065,35.9237,214965.0
2016-02-17 15:00:00,41.69,41.75,41.64,41.73,346428.0,35.9324,35.9841,35.8893,35.9668,346428.0
2016-02-17 15:30:00,41.73,41.78,41.66,41.72,1433102.0,35.9668,36.0099,35.9065,35.9582,1433102.0
2016-02-18 09:30:00,41.54,41.65,41.01,41.34,526015.0,35.8031,35.8979,35.3463,35.6307,526015.0
2016-02-18 10:00:00,41.36,41.41,41.17,41.41,117629.0,35.6479,35.691,35.4842,35.691,117629.0
2016-02-18 10:30:00,41.4,41.47,41.27,41.33,109219.0,35.6824,35.7427,35.5704,35.6221,109219.0
2016-02-18 11:00:00,41.31,41.34,41.19,41.29,126941.0,35.6048,35.6307,35.5014,35.5876,126941.0
2016-02-18 11:30:00,41.29,41.52,41.27,41.51,114268.0,35.5876,35.7858,35.5704,35.7772,114268.0
2016-02-18 12:00:00,41.51,41.59,41.45,41.56,182921.0,35.7772,35.8462,35.7255,35.8203,182921.0
2016-02-18 12:30:00,41.56,41.57,41.45,41.49,143256.0,35.8203,35.8289,35.7255,35.76,143256.0
2016-02-18 13:00:00,41.48,41.53,41.39,41.45,245628.0,35.7514,35.7944,35.6738,35.7255,245628.0
2016-02-18 13:30:00,41.46,41.47,41.34,41.47,271764.0,35.7341,35.7427,35.6307,35.7427,271764.0
2016-02-18 14:00:00,41.47,41.66,41.47,41.66,193173.0,35.7427,35.9065,35.7427,35.9065,193173.0
2016-02-18 14:30:00,41.66,41.78,41.66,41.74,188006.0,35.9065,36.0099,35.9065,35.9754,188006.0
2016-02-18 15:00:00,41.74,41.77,41.63,41.72,199967.0,35.9754,36.0013,35.8806,35.9582,199967.0
2016-02-18 15:30:00,41.72,41.72,41.61,41.64,741189.0,35.9582,35.9582,35.8634,35.8893,741189.0
2016-02-19 09:30:00,41.15,41.34,40.85,40.9,675244.0,35.4669,35.6307,35.2084,35.2515,675244.0
2016-02-19 10:00:00,40.9,41.2,40.71,41.13,1332686.0,35.2515,35.51,35.0877,35.4497,1332686.0
2016-02-19 10:30:00,41.14,41.26,41.02,41.15,243633.0,35.4583,35.5617,35.3549,35.4669,243633.0
2016-02-19 11:00:00,41.13,41.32,41.05,41.3,289674.0,35.4497,35.6135,35.3807,35.5962,289674.0
2016-02-19 11:30:00,41.31,41.4,41.23,41.26,252744.0,35.6048,35.6824,35.5359,35.5617,252744.0
2016-02-19 12:00:00,41.26,41.4,41.22,41.37,255494.0,35.5617,35.6824,35.5273,35.6565,255494.0
2016-02-19 12:30:00,41.36,41.49,41.36,41.37,128100.0,35.6479,35.76,35.6479,35.6565,128100.0
2016-02-19 13:00:00,41.37,41.42,41.22,41.27,359632.0,35.6565,35.6996,35.5273,35.5704,359632.0
2016-02-19 13:30:00,41.28,41.33,41.21,41.29,49987.0,35.579,35.6221,35.5186,35.5876,49987.0
2016-02-19 14:00:00,41.29,41.36,41.26,41.3,146938.0,35.5876,35.6479,35.5617,35.5962,146938.0
2016-02-19 14:30:00,41.31,41.32,41.22,41.23,342510.0,35.6048,35.6135,35.5273,35.5359,342510.0
2016-02-19 15:00:00,41.24,41.31,41.23,41.29,421219.0,35.5445,35.6048,35.5359,35.5876,421219.0
2016-02-19 15:30:00,41.29,41.35,41.28,41.33,989624.0,35.5876,35.6393,35.579,35.6221,989624.0
2016-02-22 09:30:00,41.65,41.98,41.62,41.96,385572.0,35.8979,36.1823,35.872,36.1651,385572.0
2016-02-22 10:00:00,41.95,42.04,41.9,41.92,125069.0,36.1564,36.234,36.1133,36.1306,125069.0
2016-02-22 10:30:00,41.93,41.99,41.83,41.84,123118.0,36.1392,36.1909,36.053,36.0616,123118.0
2016-02-22 11:00:00,41.84,41.93,41.77,41.91,112089.0,36.0616,36.1392,36.0013,36.122,112089.0
2016-02-22 11:30:00,41.9,41.93,41.78,41.89,164437.0,36.1133,36.1392,36.0099,36.1047,164437.0
2016-02-22 12:00:00,41.89,41.89,41.81,41.85,114829.0,36.1047,36.1047,36.0358,36.0703,114829.0
2016-02-22 12:30:00,41.84,41.97,41.84,41.94,193644.0,36.0616,36.1737,36.0616,36.1478,193644.0
2016-02-22 13:00:00,41.94,42.03,41.89,42.0,244904.0,36.1478,36.2254,36.1047,36.1995,244904.0
2016-02-22 13:30:00,42.01,42.2,42.01,42.16,370482.0,36.2082,36.3719,36.2082,36.3374,370482.0
2016-02-22 14:00:00,42.16,42.19,42.05,42.08,107889.0,36.3374,36.3633,36.2426,36.2685,107889.0
2016-02-22 14:30:00,42.08,42.16,42.02,42.14,154355.0,36.2685,36.3374,36.2168,36.3202,154355.0
2016-02-22 15:00:00,42.14,42.16,42.0,42.05,287789.0,36.3202,36.3374,36.1995,36.2426,287789.0
2016-02-22 15:30:00,42.04,42.06,41.98,42.04,1243880.0,36.234,36.2513,36.1823,36.234,1243880.0
2016-02-23 09:30:00,42.15,42.38,41.97,42.22,390891.0,36.3288,36.5271,36.1737,36.3892,390891.0
2016-02-23 10:00:00,42.22,42.23,41.92,42.02,1179000.0,36.3892,36.3978,36.1306,36.2168,1179000.0
2016-02-23 10:30:00,42.03,42.06,41.86,41.91,428995.0,36.2254,36.2513,36.0789,36.122,428995.0
2016-02-23 11:00:00,41.91,41.96,41.85,41.9,276934.0,36.122,36.1651,36.0703,36.1133,276934.0
2016-02-23 11:30:00,41.9,42.19,41.84,42.18,200038.0,36.1133,36.3633,36.0616,36.3547,200038.0
2016-02-23 12:00:00,42.18,42.25,42.16,42.25,222286.0,36.3547,36.415,36.3374,36.415,222286.0
2016-02-23 12:30:00,42.25,42.33,42.23,42.33,152142.0,36.415,36.484,36.3978,36.484,152142.0
2016-02-23 13:00:00,42.33,42.41,42.32,42.37,208016.0,36.484,36.5529,36.4753,36.5184,208016.0
2016-02-23 13:30:00,42.37,42.37,42.2,42.29,237460.0,36.5184,36.5184,36.3719,36.4495,237460.0
2016-02-23 14:00:00,42.28,42.37,42.24,42.34,228693.0,36.4409,36.5184,36.4064,36.4926,228693.0
2016-02-23 14:30:00,42.34,42.35,42.23,42.24,280112.0,36.4926,36.5012,36.3978,36.4064,280112.0
2016-02-23 15:00:00,42.25,42.26,42.13,42.13,576889.0,36.415,36.4236,36.3116,36.3116,576889.0
2016-02-23 15:30:00,42.14,42.27,42.13,42.15,817046.0,36.3202,36.4322,36.3116,36.3288,817046.0
2016-02-24 09:30:00,41.75,41.82,41.43,41.55,399220.0,35.9841,36.0444,35.7083,35.8117,399220.0
2016-02-24 10:00:00,41.54,41.69,41.43,41.69,414863.0,35.8031,35.9324,35.7083,35.9324,414863.0
2016-02-24 10:30:00,41.68,41.83,41.57,41.8,476903.0,35.9237,36.053,35.8289,36.0272,476903.0
2016-02-24 11:00:00,41.81,41.88,41.72,41.82,360441.0,36.0358,36.0961,35.9582,36.0444,360441.0
2016-02-24 11:30:00,41.82,42.24,41.81,42.22,957274.0,36.0444,36.4064,36.0358,36.3892,957274.0
2016-02-24 12:00:00,42.23,42.38,42.21,42.23,492071.0,36.3978,36.5271,36.3805,36.3978,492071.0
2016-02-24 12:30:00,42.23,42.24,42.12,42.21,279955.0,36.3978,36.4064,36.303,36.3805,279955.0
2016-02-24 13:00:00,42.21,42.4,42.2,42.34,411496.0,36.3805,36.5443,36.3719,36.4926,411496.0
2016-02-24 13:30:00,42.34,42.36,42.29,42.32,227754.0,36.4926,36.5098,36.4495,36.4753,227754.0
2016-02-24 14:00:00,42.32,42.58,42.29,42.53,431358.0,36.4753,36.6994,36.4495,36.6563,431358.0
2016-02-24 14:30:00,42.52,42.56,42.39,42.43,348012.0,36.6477,36.6822,36.5357,36.5702,348012.0
2016-02-24 15:00:00,42.43,42.68,42.43,42.66,437723.0,36.5702,36.7856,36.5702,36.7684,437723.0
2016-02-24 15:30:00,42.66,42.7,42.52,42.63,1241650.0,36.7684,36.8029,36.6477,36.7425,1241650.0
2016-02-25 09:30:00,42.87,43.01,42.49,42.51,401261.0,36.9494,37.0701,36.6219,36.6391,401261.0
2016-02-25 10:00:00,42.5,42.67,42.38,42.66,289057.0,36.6305,36.777,36.5271,36.7684,289057.0
2016-02-25 10:30:00,42.65,42.7,42.51,42.58,145856.0,36.7598,36.8029,36.6391,36.6994,145856.0
2016-02-25 11:00:00,42.58,42.71,42.56,42.69,196837.0,36.6994,36.8115,36.6822,36.7942,196837.0
2016-02-25 11:30:00,42.69,42.75,42.56,42.71,427243.0,36.7942,36.846,36.6822,36.8115,427243.0
2016-02-25 12:00:00,42.71,42.76,42.68,42.73,142875.0,36.8115,36.8546,36.7856,36.8287,142875.0
2016-02-25 12:30:00,42.72,42.74,42.63,42.7,124569.0,36.8201,36.8373,36.7425,36.8029,124569.0
2016-02-25 13:00:00,42.7,42.94,42.69,42.93,146006.0,36.8029,37.0097,36.7942,37.0011,146006.0
2016-02-25 13:30:00,42.94,43.14,42.94,43.12,142261.0,37.0097,37.1821,37.0097,37.1649,142261.0
2016-02-25 14:00:00,43.11,43.17,43.04,43.11,176419.0,37.1562,37.208,37.0959,37.1562,176419.0
2016-02-25 14:30:00,43.12,43.13,43.0,43.03,172093.0,37.1649,37.1735,37.0614,37.0873,172093.0
2016-02-25 15:00:00,43.02,43.17,43.01,43.11,269358.0,37.0787,37.208,37.0701,37.1562,269358.0
2016-02-25 15:30:00,43.12,43.24,43.09,43.23,719084.0,37.1649,37.2683,37.139,37.2597,719084.0
2016-02-26 09:30:00,43.46,43.5,43.08,43.13,674502.0,37.4579,37.4924,37.1304,37.1735,674502.0
2016-02-26 10:00:00,43.13,43.13,42.97,43.05,430785.0,37.1735,37.1735,37.0356,37.1045,430785.0
2016-02-26 10:30:00,43.06,43.26,43.06,43.24,218085.0,37.1131,37.2855,37.1131,37.2683,218085.0
2016-02-26 11:00:00,43.24,43.28,43.16,43.16,267859.0,37.2683,37.3028,37.1993,37.1993,267859.0
2016-02-26 11:30:00,43.16,43.28,43.11,43.25,172185.0,37.1993,37.3028,37.1562,37.2769,172185.0
2016-02-26 12:00:00,43.22,43.24,43.12,43.21,550576.0,37.251,37.2683,37.1649,37.2424,550576.0
2016-02-26 12:30:00,43.21,43.3,43.18,43.3,274419.0,37.2424,37.32,37.2166,37.32,274419.0
2016-02-26 13:00:00,43.29,43.36,43.28,43.33,457932.0,37.3114,37.3717,37.3028,37.3459,457932.0
2016-02-26 13:30:00,43.33,43.37,43.13,43.17,561373.0,37.3459,37.3803,37.1735,37.208,561373.0
2016-02-26 14:00:00,43.17,43.22,43.1,43.22,149517.0,37.208,37.251,37.1476,37.251,149517.0
2016-02-26 14:30:00,43.21,43.22,43.08,43.17,317913.0,37.2424,37.251,37.1304,37.208,317913.0
2016-02-26 15:00:00,43.17,43.37,43.17,43.32,381085.0,37.208,37.3803,37.208,37.3372,381085.0
2016-02-26 15:30:00,43.32,43.38,43.3,43.33,464796.0,37.3372,37.389,37.32,37.3459,464796.0
2016-02-29 09:30:00,43.35,43.56,43.19,43.37,142027.0,37.3631,37.5441,37.2252,37.3803,142027.0
2016-02-29 10:00:00,43.37,43.55,43.32,43.41,144154.0,37.3803,37.5355,37.3372,37.4148,144154.0
2016-02-29 10:30:00,43.41,43.65,43.4,43.64,180707.0,37.4148,37.6217,37.4062,37.613,180707.0
2016-02-29 11:00:00,43.65,43.72,43.61,43.64,152431.0,37.6217,37.682,37.5872,37.613,152431.0
2016-02-29 11:30:00,43.63,43.79,43.63,43.66,176707.0,37.6044,37.7423,37.6044,37.6303,176707.0
2016-02-29 12:00:00,43.67,43.71,43.64,43.68,188483.0,37.6389,37.6734,37.613,37.6475,188483.0
2016-02-29 12:30:00,43.69,43.71,43.63,43.68,138668.0,37.6561,37.6734,37.6044,37.6475,138668.0
2016-02-29 13:00:00,43.68,43.69,43.62,43.63,159642.0,37.6475,37.6561,37.5958,37.6044,159642.0
2016-02-29 13:30:00,43.62,43.65,43.58,43.65,131693.0,37.5958,37.6217,37.5613,37.6217,131693.0
2016-02-29 14:00:00,43.65,43.65,43.45,43.52,167011.0,37.6217,37.6217,37.4493,37.5096,167011.0
2016-02-29 14:30:00,43.52,43.54,43.44,43.47,269199.0,37.5096,37.5269,37.4407,37.4665,269199.0
2016-02-29 15:00:00,43.47,43.52,43.38,43.51,265491.0,37.4665,37.5096,37.389,37.501,265491.0
2016-02-29 15:30:00,43.5,43.53,43.3,43.3,355511.0,37.4924,37.5182,37.32,37.32,355511.0
2016-03-01 09:30:00,43.64,43.7,43.23,43.33,696612.0,37.613,37.6648,37.2597,37.3459,696612.0
2016-03-01 10:00:00,43.35,43.55,43.31,43.49,255269.0,37.3631,37.5355,37.3286,37.4838,255269.0
2016-03-01 10:30:00,43.5,43.65,43.46,43.52,222661.0,37.4924,37.6217,37.4579,37.5096,222661.0
2016-03-01 11:00:00,43.53,43.7,43.5,43.69,96764.0,37.5182,37.6648,37.4924,37.6561,96764.0
2016-03-01 11:30:00,43.69,43.7,43.62,43.66,106663.0,37.6561,37.6648,37.5958,37.6303,106663.0
2016-03-01 12:00:00,43.66,43.75,43.64,43.7,108567.0,37.6303,37.7079,37.613,37.6648,108567.0
2016-03-01 12:30:00,43.7,43.74,43.6,43.71,101451.0,37.6648,37.6992,37.5786,37.6734,101451.0
2016-03-01 13:00:00,43.7,43.77,43.65,43.76,114083.0,37.6648,37.7251,37.6217,37.7165,114083.0
2016-03-01 13:30:00,43.76,43.83,43.73,43.74,151168.0,37.7165,37.7768,37.6906,37.6992,151168.0
2016-03-01 14:00:00,43.74,43.8,43.68,43.72,114250.0,37.6992,37.7509,37.6475,37.682,114250.0
2016-03-01 14:30:00,43.72,43.84,43.66,43.83,298845.0,37.682,37.7854,37.6303,37.7768,298845.0
2016-03-01 15:00:00,43.83,43.9,43.83,43.84,385781.0,37.7768,37.8371,37.7768,37.7854,385781.0
2016-03-01 15:30:00,43.84,43.99,43.81,43.99,718198.0,37.7854,37.9147,37.7596,37.9147,718198.0
2016-03-02 09:30:00,43.94,44.04,43.78,43.85,285777.0,37.8716,37.9578,37.7337,37.794,285777.0
2016-03-02 10:00:00,43.84,43.96,43.78,43.82,237403.0,37.7854,37.8888,37.7337,37.7682,237403.0
2016-03-02 10:30:00,43.82,43.89,43.67,43.89,201062.0,37.7682,37.8285,37.6389,37.8285,201062.0
2016-03-02 11:00:00,43.88,43.97,43.84,43.93,270636.0,37.8199,37.8975,37.7854,37.863,270636.0
2016-03-02 11:30:00,43.94,44.01,43.74,43.74,355179.0,37.8716,37.9319,37.6992,37.6992,355179.0
2016-03-02 12:00:00,43.75,43.83,43.74,43.79,201866.0,37.7079,37.7768,37.6992,37.7423,201866.0
2016-03-02 12:30:00,43.77,43.88,43.77,43.87,231273.0,37.7251,37.8199,37.7251,37.8113,231273.0
2016-03-02 13:00:00,43.87,44.05,43.85,44.03,179719.0,37.8113,37.9664,37.794,37.9492,179719.0
2016-03-02 13:30:00,44.03,44.06,43.96,43.97,273616.0,37.9492,37.975,37.8888,37.8975,273616.0
2016-03-02 14:00:00,43.95,44.03,43.92,44.0,251574.0,37.8802,37.9492,37.8544,37.9233,251574.0
2016-03-02 14:30:00,44.0,44.1,43.99,44.06,248613.0,37.9233,38.0095,37.9147,37.975,248613.0
2016-03-02 15:00:00,44.06,44.13,44.01,44.07,368724.0,37.975,38.0354,37.9319,37.9837,368724.0
2016-03-02 15:30:00,44.06,44.2,44.03,44.2,504968.0,37.975,38.0957,37.9492,38.0957,504968.0
2016-03-03 09:30:00,44.02,44.15,43.77,43.99,461006.0,37.9406,38.0526,37.7251,37.9147,461006.0
2016-03-03 10:00:00,43.99,44.14,43.87,44.12,1174045.0,37.9147,38.044,37.8113,38.0268,1174045.0
2016-03-03 10:30:00,44.13,44.37,44.13,44.34,358867.0,38.0354,38.2422,38.0354,38.2164,358867.0
2016-03-03 11:00:00,44.35,44.44,44.2,44.21,277297.0,38.225,38.3026,38.0957,38.1043,277297.0
2016-03-03 11:30:00,44.21,44.27,44.16,44.21,180884.0,38.1043,38.156,38.0612,38.1043,180884.0
2016-03-03 12:00:00,44.22,44.34,44.21,44.28,183267.0,38.1129,38.2164,38.1043,38.1647,183267.0
2016-03-03 12:30:00,44.27,44.42,44.25,44.41,180816.0,38.156,38.2853,38.1388,38.2767,180816.0
2016-03-03 13:00:00,44.4,44.46,44.33,44.36,154944.0,38.2681,38.3198,38.2078,38.2336,154944.0
2016-03-03 13:30:00,44.36,44.44,44.35,44.43,150876.0,38.2336,38.3026,38.225,38.2939,150876.0
2016-03-03 14:00:00,44.43,44.44,44.34,44.38,166671.0,38.2939,38.3026,38.2164,38.2508,166671.0
2016-03-03 14:30:00,44.38,44.44,44.35,44.39,182817.0,38.2508,38.3026,38.225,38.2595,182817.0
2016-03-03 15:00:00,44.39,44.49,44.38,44.49,344225.0,38.2595,38.3457,38.2508,38.3457,344225.0
2016-03-03 15:30:00,44.49,44.59,44.47,44.58,826539.0,38.3457,38.4318,38.3284,38.4232,826539.0
2016-03-04 09:30:00,44.61,44.8,44.48,44.65,456769.0,38.4491,38.6128,38.337,38.4836,456769.0
2016-03-04 10:00:00,44.66,44.99,44.65,44.94,279993.0,38.4922,38.7766,38.4836,38.7335,279993.0
2016-03-04 10:30:00,44.94,45.18,44.94,45.06,432149.0,38.7335,38.9404,38.7335,38.8369,432149.0
2016-03-04 11:00:00,45.07,45.29,45.07,45.17,328990.0,38.8456,39.0352,38.8456,38.9317,328990.0
2016-03-04 11:30:00,45.17,45.26,45.15,45.26,549752.0,38.9317,39.0093,38.9145,39.0093,549752.0
2016-03-04 12:00:00,45.27,45.3,45.06,45.09,110959.0,39.0179,39.0438,38.8369,38.8628,110959.0
2016-03-04 12:30:00,45.09,45.15,45.0,45.1,152190.0,38.8628,38.9145,38.7852,38.8714,152190.0
2016-03-04 13:00:00,45.1,45.13,44.97,45.06,145389.0,38.8714,38.8973,38.7594,38.8369,145389.0
2016-03-04 13:30:00,45.05,45.15,45.01,45.12,208440.0,38.8283,38.9145,38.7938,38.8886,208440.0
2016-03-04 14:00:00,45.13,45.13,44.79,44.86,218814.0,38.8973,38.8973,38.6042,38.6646,218814.0
2016-03-04 14:30:00,44.85,44.91,44.64,44.72,414549.0,38.6559,38.7076,38.4749,38.5439,414549.0
2016-03-04 15:00:00,44.72,44.82,44.62,44.8,235455.0,38.5439,38.6301,38.4577,38.6128,235455.0
2016-03-04 15:30:00,44.8,44.84,44.75,44.8,402547.0,38.6128,38.6473,38.5697,38.6128,402547.0
2016-03-07 09:30:00,44.58,45.08,44.58,44.93,304488.0,38.4232,38.8542,38.4232,38.7249,304488.0
2016-03-07 10:00:00,44.9,45.16,44.88,45.06,227684.0,38.699,38.9231,38.6818,38.8369,227684.0
2016-03-07 10:30:00,45.07,45.27,45.06,45.16,975469.0,38.8456,39.0179,38.8369,38.9231,975469.0
2016-03-07 11:00:00,45.16,45.24,45.13,45.18,174338.0,38.9231,38.9921,38.8973,38.9404,174338.0
2016-03-07 11:30:00,45.18,45.38,45.18,45.23,206885.0,38.9404,39.1127,38.9404,38.9835,206885.0
2016-03-07 12:00:00,45.23,45.23,45.15,45.2,133332.0,38.9835,38.9835,38.9145,38.9576,133332.0
2016-03-07 12:30:00,45.2,45.23,45.16,45.2,105141.0,38.9576,38.9835,38.9231,38.9576,105141.0
2016-03-07 13:00:00,45.21,45.27,45.1,45.13,157824.0,38.9662,39.0179,38.8714,38.8973,157824.0
2016-03-07 13:30:00,45.13,45.13,44.99,45.03,139598.0,38.8973,38.8973,38.7766,38.8111,139598.0
2016-03-07 14:00:00,45.03,45.07,44.88,44.89,194622.0,38.8111,38.8456,38.6818,38.6904,194622.0
2016-03-07 14:30:00,44.89,44.89,44.74,44.85,156755.0,38.6904,38.6904,38.5611,38.6559,156755.0
2016-03-07 15:00:00,44.85,45.0,44.79,44.96,268042.0,38.6559,38.7852,38.6042,38.7507,268042.0
2016-03-07 15:30:00,44.97,45.09,44.94,45.06,571169.0,38.7594,38.8628,38.7335,38.8369,571169.0
2016-03-08 09:30:00,45.08,45.21,44.88,45.04,454912.0,38.8542,38.9662,38.6818,38.8197,454912.0
2016-03-08 10:00:00,45.04,45.14,44.87,44.87,319722.0,38.8197,38.9059,38.6732,38.6732,319722.0
2016-03-08 10:30:00,44.86,44.95,44.7,44.73,319451.0,38.6646,38.7421,38.5267,38.5525,319451.0
2016-03-08 11:00:00,44.74,44.97,44.72,44.9,322872.0,38.5611,38.7594,38.5439,38.699,322872.0
2016-03-08 11:30:00,44.9,45.04,44.86,45.01,292101.0,38.699,38.8197,38.6646,38.7938,292101.0
2016-03-08 12:00:00,45.0,45.12,44.97,45.07,193829.0,38.7852,38.8886,38.7594,38.8456,193829.0
2016-03-08 12:30:00,45.08,45.11,44.95,45.02,217042.0,38.8542,38.88,38.7421,38.8025,217042.0
2016-03-08 13:00:00,45.02,45.13,44.96,45.13,146825.0,38.8025,38.8973,38.7507,38.8973,146825.0
2016-03-08 13:30:00,45.13,45.18,45.09,45.1,309358.0,38.8973,38.9404,38.8628,38.8714,309358.0
2016-03-08 14:00:00,45.1,45.16,45.05,45.06,134039.0,38.8714,38.9231,38.8283,38.8369,134039.0
2016-03-08 14:30:00,45.08,45.09,44.97,45.03,124488.0,38.8542,38.8628,38.7594,38.8111,124488.0
2016-03-08 15:00:00,45.02,45.05,44.88,44.88,190037.0,38.8025,38.8283,38.6818,38.6818,190037.0
2016-03-08 15:30:00,44.88,44.9,44.7,44.72,1046285.0,38.6818,38.699,38.5267,38.5439,1046285.0
2016-03-09 09:30:00,44.95,45.01,44.67,44.88,496460.0,38.7421,38.7938,38.5008,38.6818,496460.0
2016-03-09 10:00:00,44.87,44.88,44.67,44.68,370350.0,38.6732,38.6818,38.5008,38.5094,370350.0
2016-03-09 10:30:00,44.69,44.92,44.53,44.62,299157.0,38.518,38.7163,38.3801,38.4577,299157.0
2016-03-09 11:00:00,44.61,44.84,44.59,44.79,175642.0,38.4491,38.6473,38.4318,38.6042,175642.0
2016-03-09 11:30:00,44.79,44.93,44.72,44.9,384338.0,38.6042,38.7249,38.5439,38.699,384338.0
2016-03-09 12:00:00,44.9,44.92,44.85,44.86,110247.0,38.699,38.7163,38.6559,38.6646,110247.0
2016-03-09 12:30:00,44.86,44.89,44.77,44.79,164034.0,38.6646,38.6904,38.587,38.6042,164034.0
2016-03-09 13:00:00,44.79,44.84,44.78,44.81,109102.0,38.6042,38.6473,38.5956,38.6215,109102.0
2016-03-09 13:30:00,44.82,44.9,44.81,44.88,135379.0,38.6301,38.699,38.6215,38.6818,135379.0
2016-03-09 14:00:00,44.88,44.91,44.84,44.9,109518.0,38.6818,38.7076,38.6473,38.699,109518.0
2016-03-09 14:30:00,44.9,44.94,44.84,44.87,97367.0,38.699,38.7335,38.6473,38.6732,97367.0
2016-03-09 15:00:00,44.86,44.87,44.75,44.79,178805.0,38.6646,38.6732,38.5697,38.6042,178805.0
2016-03-09 15:30:00,44.8,44.83,44.73,44.82,267535.0,38.6128,38.6387,38.5525,38.6301,267535.0
2016-03-10 09:30:00,45.1,45.37,44.86,45.29,389327.0,38.8714,39.1041,38.6646,39.0352,389327.0
2016-03-10 10:00:00,45.29,45.32,45.08,45.08,327120.0,39.0352,39.061,38.8542,38.8542,327120.0
2016-03-10 10:30:00,45.07,45.07,44.86,44.91,366306.0,38.8456,38.8456,38.6646,38.7076,366306.0
2016-03-10 11:00:00,44.91,44.92,44.57,44.62,539292.0,38.7076,38.7163,38.4146,38.4577,539292.0
2016-03-10 11:30:00,44.63,44.84,44.59,44.71,239032.0,38.4663,38.6473,38.4318,38.5353,239032.0
2016-03-10 12:00:00,44.71,44.83,44.63,44.68,193644.0,38.5353,38.6387,38.4663,38.5094,193644.0
2016-03-10 12:30:00,44.68,44.69,44.41,44.51,260066.0,38.5094,38.518,38.2767,38.3629,260066.0
2016-03-10 13:00:00,44.51,44.6,44.36,44.59,123173.0,38.3629,38.4405,38.2336,38.4318,123173.0
2016-03-10 13:30:00,44.59,44.68,44.55,44.58,186074.0,38.4318,38.5094,38.3974,38.4232,186074.0
2016-03-10 14:00:00,44.57,44.68,44.42,44.67,231944.0,38.4146,38.5094,38.2853,38.5008,231944.0
2016-03-10 14:30:00,44.67,44.86,44.63,44.82,141717.0,38.5008,38.6646,38.4663,38.6301,141717.0
2016-03-10 15:00:00,44.81,45.0,44.75,44.98,319166.0,38.6215,38.7852,38.5697,38.768,319166.0
2016-03-10 15:30:00,44.98,45.02,44.85,44.93,382875.0,38.768,38.8025,38.6559,38.7249,382875.0
2016-03-11 09:30:00,45.3,45.39,45.13,45.29,247730.0,39.0438,39.1214,38.8973,39.0352,247730.0
2016-03-11 10:00:00,45.3,45.34,45.22,45.33,132961.0,39.0438,39.0783,38.9748,39.0696,132961.0
2016-03-11 10:30:00,45.34,45.46,45.34,45.37,169653.0,39.0783,39.1817,39.0783,39.1041,169653.0
2016-03-11 11:00:00,45.38,45.4,45.29,45.35,303608.0,39.1127,39.13,39.0352,39.0869,303608.0
2016-03-11 11:30:00,45.35,45.37,45.26,45.27,405930.0,39.0869,39.1041,39.0093,39.0179,405930.0
2016-03-11 12:00:00,45.27,45.35,45.24,45.33,635752.0,39.0179,39.0869,38.9921,39.0696,635752.0
2016-03-11 12:30:00,45.33,45.34,45.28,45.3,685630.0,39.0696,39.0783,39.0265,39.0438,685630.0
2016-03-11 13:00:00,45.3,45.35,45.22,45.32,217990.0,39.0438,39.0869,38.9748,39.061,217990.0
2016-03-11 13:30:00,45.33,45.34,45.25,45.32,258131.0,39.0696,39.0783,39.0007,39.061,258131.0
2016-03-11 14:00:00,45.33,45.4,45.33,45.35,144579.0,39.0696,39.13,39.0696,39.0869,144579.0
2016-03-11 14:30:00,45.35,45.4,45.33,45.33,309924.0,39.0869,39.13,39.0696,39.0696,309924.0
2016-03-11 15:00:00,45.33,45.56,45.32,45.55,322997.0,39.0696,39.2679,39.061,39.2593,322997.0
2016-03-11 15:30:00,45.55,45.61,45.48,45.59,1077225.0,39.2593,39.311,39.1989,39.2937,1077225.0
2016-03-14 09:30:00,45.55,45.71,45.45,45.52,277671.0,39.2593,39.3972,39.1731,39.2334,277671.0
2016-03-14 10:00:00,45.52,45.68,45.52,45.62,213074.0,39.2334,39.3713,39.2334,39.3196,213074.0
2016-03-14 10:30:00,45.61,45.7,45.54,45.55,198632.0,39.311,39.3885,39.2506,39.2593,198632.0
2016-03-14 11:00:00,45.54,45.58,45.47,45.49,308508.0,39.2506,39.2851,39.1903,39.2075,308508.0
2016-03-14 11:30:00,45.49,45.55,45.43,45.46,196017.0,39.2075,39.2593,39.1558,39.1817,196017.0
2016-03-14 12:00:00,45.47,45.48,45.34,45.35,94097.0,39.1903,39.1989,39.0783,39.0869,94097.0
2016-03-14 12:30:00,45.35,45.45,45.34,45.42,182237.0,39.0869,39.1731,39.0783,39.1472,182237.0
2016-03-14 13:00:00,45.42,45.6,45.42,45.58,91706.0,39.1472,39.3024,39.1472,39.2851,91706.0
2016-03-14 13:30:00,45.57,45.66,45.57,45.66,138716.0,39.2765,39.3541,39.2765,39.3541,138716.0
2016-03-14 14:00:00,45.66,45.66,45.54,45.6,237743.0,39.3541,39.3541,39.2506,39.3024,237743.0
2016-03-14 14:30:00,45.61,45.63,45.57,45.63,328212.0,39.311,39.3282,39.2765,39.3282,328212.0
2016-03-14 15:00:00,45.62,45.64,45.54,45.61,148224.0,39.3196,39.3368,39.2506,39.311,148224.0
2016-03-14 15:30:00,45.6,45.61,45.54,45.55,766175.0,39.3024,39.311,39.2506,39.2593,766175.0
2016-03-15 09:30:00,45.32,45.47,45.21,45.24,691813.0,39.061,39.1903,38.9662,38.9921,691813.0
2016-03-15 10:00:00,45.24,45.32,45.16,45.29,373806.0,38.9921,39.061,38.9231,39.0352,373806.0
2016-03-15 10:30:00,45.3,45.35,45.04,45.07,296148.0,39.0438,39.0869,38.8197,38.8456,296148.0
2016-03-15 11:00:00,45.07,45.15,45.05,45.12,221835.0,38.8456,38.9145,38.8283,38.8886,221835.0
2016-03-15 11:30:00,45.13,45.17,45.03,45.05,489369.0,38.8973,38.9317,38.8111,38.8283,489369.0
2016-03-15 12:00:00,45.05,45.1,45.03,45.06,249423.0,38.8283,38.8714,38.8111,38.8369,249423.0
2016-03-15 12:30:00,45.06,45.1,45.02,45.07,136883.0,38.8369,38.8714,38.8025,38.8456,136883.0
2016-03-15 13:00:00,45.06,45.25,45.04,45.24,147300.0,38.8369,39.0007,38.8197,38.9921,147300.0
2016-03-15 13:30:00,45.24,45.26,45.14,45.19,235570.0,38.9921,39.0093,38.9059,38.949,235570.0
2016-03-15 14:00:00,45.2,45.25,45.13,45.17,150729.0,38.9576,39.0007,38.8973,38.9317,150729.0
2016-03-15 14:30:00,45.17,45.17,45.05,45.05,493968.0,38.9317,38.9317,38.8283,38.8283,493968.0
2016-03-15 15:00:00,45.06,45.15,45.01,45.13,307132.0,38.8369,38.9145,38.7938,38.8973,307132.0
2016-03-15 15:30:00,45.13,45.14,45.04,45.12,730680.0,38.8973,38.9059,38.8197,38.8886,730680.0
2016-03-16 09:30:00,44.95,45.09,44.8,45.0,414888.0,38.7421,38.8628,38.6128,38.7852,414888.0
2016-03-16 10:00:00,45.01,45.01,44.9,44.98,441642.0,38.7938,38.7938,38.699,38.768,441642.0
2016-03-16 10:30:00,44.98,45.13,44.96,45.1,196536.0,38.768,38.8973,38.7507,38.8714,196536.0
2016-03-16 11:00:00,45.1,45.1,45.0,45.06,320093.0,38.8714,38.8714,38.7852,38.8369,320093.0
2016-03-16 11:30:00,45.06,45.08,44.89,44.92,197391.0,38.8369,38.8542,38.6904,38.7163,197391.0
2016-03-16 12:00:00,44.92,45.06,44.91,45.01,98138.0,38.7163,38.8369,38.7076,38.7938,98138.0
2016-03-16 12:30:00,45.02,45.03,44.94,44.98,258479.0,38.8025,38.8111,38.7335,38.768,258479.0
2016-03-16 13:00:00,44.97,44.99,44.86,44.91,222112.0,38.7594,38.7766,38.6646,38.7076,222112.0
2016-03-16 13:30:00,44.91,44.97,44.86,44.92,121430.0,38.7076,38.7594,38.6646,38.7163,121430.0
2016-03-16 14:00:00,44.93,45.37,44.93,45.34,698882.0,38.7249,39.1041,38.7249,39.0783,698882.0
2016-03-16 14:30:00,45.34,45.45,45.13,45.13,290914.0,39.0783,39.1731,38.8973,38.8973,290914.0
2016-03-16 15:00:00,45.13,45.36,45.13,45.29,421351.0,38.8973,39.0955,38.8973,39.0352,421351.0
2016-03-16 15:30:00,45.29,45.37,45.25,45.32,771383.0,39.0352,39.1041,39.0007,39.061,771383.0
2016-03-17 09:30:00,45.33,45.33,44.9,45.17,278480.0,39.0696,39.0696,38.699,38.9317,278480.0
2016-03-17 10:00:00,45.18,45.24,45.12,45.2,238661.0,38.9404,38.9921,38.8886,38.9576,238661.0
2016-03-17 10:30:00,45.2,45.45,45.18,45.43,273156.0,38.9576,39.1731,38.9404,39.1558,273156.0
2016-03-17 11:00:00,45.43,45.51,45.38,45.43,115323.0,39.1558,39.2248,39.1127,39.1558,115323.0
2016-03-17 11:30:00,45.43,45.44,45.33,45.37,482730.0,39.1558,39.1645,39.0696,39.1041,482730.0
2016-03-17 12:00:00,45.36,45.56,45.33,45.56,148889.0,39.0955,39.2679,39.0696,39.2679,148889.0
2016-03-17 12:30:00,45.56,45.64,45.54,45.64,124914.0,39.2679,39.3368,39.2506,39.3368,124914.0
2016-03-17 13:00:00,45.64,45.7,45.56,45.64,101507.0,39.3368,39.3885,39.2679,39.3368,101507.0
2016-03-17 13:30:00,45.63,45.69,45.61,45.66,107822.0,39.3282,39.3799,39.311,39.3541,107822.0
2016-03-17 14:00:00,45.65,45.76,45.61,45.7,167782.0,39.3455,39.4403,39.311,39.3885,167782.0
2016-03-17 14:30:00,45.7,45.73,45.65,45.68,1036760.0,39.3885,39.4144,39.3455,39.3713,1036760.0
2016-03-17 15:00:00,45.68,45.83,45.67,45.81,352211.0,39.3713,39.5006,39.3627,39.4834,352211.0
2016-03-17 15:30:00,45.81,45.86,45.74,45.76,966022.0,39.4834,39.5264,39.423,39.4403,966022.0
2016-03-18 09:30:00,45.66,46.01,45.6,45.99,345049.0,39.4842,39.7868,39.4323,39.7696,345049.0
2016-03-18 10:00:00,45.99,46.05,45.9,45.96,426285.0,39.7696,39.8214,39.6917,39.7436,426285.0
2016-03-18 10:30:00,45.96,46.11,45.96,46.05,295808.0,39.7436,39.8733,39.7436,39.8214,295808.0
2016-03-18 11:00:00,46.05,46.12,45.9,45.9,287210.0,39.8214,39.882,39.6917,39.6917,287210.0
2016-03-18 11:30:00,45.91,45.95,45.85,45.89,121182.0,39.7004,39.735,39.6485,39.6831,121182.0
2016-03-18 12:00:00,45.89,45.93,45.85,45.92,127053.0,39.6831,39.7177,39.6485,39.709,127053.0
2016-03-18 12:30:00,45.91,45.95,45.88,45.92,88906.0,39.7004,39.735,39.6744,39.709,88906.0
2016-03-18 13:00:00,45.92,45.98,45.83,45.88,111745.0,39.709,39.7609,39.6312,39.6744,111745.0
2016-03-18 13:30:00,45.88,45.91,45.8,45.88,207121.0,39.6744,39.7004,39.6053,39.6744,207121.0
2016-03-18 14:00:00,45.89,45.95,45.87,45.91,106360.0,39.6831,39.735,39.6658,39.7004,106360.0
2016-03-18 14:30:00,45.91,45.95,45.84,45.86,349009.0,39.7004,39.735,39.6398,39.6571,349009.0
2016-03-18 15:00:00,45.86,46.02,45.86,45.93,504006.0,39.6571,39.7955,39.6571,39.7177,504006.0
2016-03-18 15:30:00,45.94,46.0,45.89,45.93,826211.0,39.7263,39.7782,39.6831,39.7177,826211.0
2016-03-21 09:30:00,45.74,46.15,45.74,45.93,179324.0,39.5534,39.9079,39.5534,39.7177,179324.0
2016-03-21 10:00:00,45.94,45.99,45.76,45.82,305274.0,39.7263,39.7696,39.5707,39.6225,305274.0
2016-03-21 10:30:00,45.82,45.9,45.69,45.69,152485.0,39.6225,39.6917,39.5101,39.5101,152485.0
2016-03-21 11:00:00,45.7,45.84,45.68,45.79,329554.0,39.5188,39.6398,39.5015,39.5966,329554.0
2016-03-21 11:30:00,45.79,45.84,45.7,45.71,397120.0,39.5966,39.6398,39.5188,39.5274,397120.0
2016-03-21 12:00:00,45.7,45.72,45.62,45.68,261071.0,39.5188,39.5361,39.4496,39.5015,261071.0
2016-03-21 12:30:00,45.68,45.71,45.63,45.7,621877.0,39.5015,39.5274,39.4582,39.5188,621877.0
2016-03-21 13:00:00,45.69,45.78,45.66,45.78,832716.0,39.5101,39.588,39.4842,39.588,832716.0
2016-03-21 13:30:00,45.78,45.78,45.68,45.7,253447.0,39.588,39.588,39.5015,39.5188,253447.0
2016-03-21 14:00:00,45.7,45.76,45.68,45.76,124830.0,39.5188,39.5707,39.5015,39.5707,124830.0
2016-03-21 14:30:00,45.77,45.81,45.74,45.81,113398.0,39.5793,39.6139,39.5534,39.6139,113398.0
2016-03-21 15:00:00,45.8,45.81,45.74,45.78,253178.0,39.6053,39.6139,39.5534,39.588,253178.0
2016-03-21 15:30:00,45.77,45.77,45.71,45.75,594644.0,39.5793,39.5793,39.5274,39.562,594644.0
2016-03-22 09:30:00,45.49,45.7,45.33,45.49,293387.0,39.3372,39.5188,39.1988,39.3372,293387.0
2016-03-22 10:00:00,45.5,45.54,45.37,45.49,238055.0,39.3458,39.3804,39.2334,39.3372,238055.0
2016-03-22 10:30:00,45.49,45.62,45.46,45.59,108503.0,39.3372,39.4496,39.3112,39.4237,108503.0
2016-03-22 11:00:00,45.58,45.65,45.55,45.63,92003.0,39.415,39.4755,39.3891,39.4582,92003.0
2016-03-22 11:30:00,45.62,45.7,45.56,45.59,314825.0,39.4496,39.5188,39.3977,39.4237,314825.0
2016-03-22 12:00:00,45.59,45.71,45.59,45.71,82915.0,39.4237,39.5274,39.4237,39.5274,82915.0
2016-03-22 12:30:00,45.7,45.81,45.68,45.81,84572.0,39.5188,39.6139,39.5015,39.6139,84572.0
2016-03-22 13:00:00,45.79,45.86,45.78,45.86,169058.0,39.5966,39.6571,39.588,39.6571,169058.0
2016-03-22 13:30:00,45.85,45.87,45.74,45.74,168485.0,39.6485,39.6658,39.5534,39.5534,168485.0
2016-03-22 14:00:00,45.75,45.78,45.66,45.69,129113.0,39.562,39.588,39.4842,39.5101,129113.0
2016-03-22 14:30:00,45.68,45.69,45.55,45.55,118231.0,39.5015,39.5101,39.3891,39.3891,118231.0
2016-03-22 15:00:00,45.54,45.59,45.5,45.53,147911.0,39.3804,39.4237,39.3458,39.3718,147911.0
2016-03-22 15:30:00,45.53,45.57,45.48,45.51,232816.0,39.3718,39.4064,39.3285,39.3545,232816.0
2016-03-23 09:30:00,45.46,45.69,45.16,45.19,212672.0,39.3112,39.5101,39.0518,39.0778,212672.0
2016-03-23 10:00:00,45.19,45.25,45.06,45.11,283520.0,39.0778,39.1296,38.9653,39.0086,283520.0
2016-03-23 10:30:00,45.11,45.23,45.05,45.14,417442.0,39.0086,39.1123,38.9567,39.0345,417442.0
2016-03-23 11:00:00,45.13,45.19,44.96,44.99,300035.0,39.0259,39.0778,38.8789,38.9048,300035.0
2016-03-23 11:30:00,44.99,45.08,44.92,45.07,275942.0,38.9048,38.9826,38.8443,38.974,275942.0
2016-03-23 12:00:00,45.06,45.12,45.03,45.12,137542.0,38.9653,39.0172,38.9394,39.0172,137542.0
2016-03-23 12:30:00,45.12,45.18,45.09,45.16,156886.0,39.0172,39.0691,38.9913,39.0518,156886.0
2016-03-23 13:00:00,45.16,45.19,45.1,45.15,181286.0,39.0518,39.0778,38.9999,39.0432,181286.0
2016-03-23 13:30:00,45.15,45.15,45.06,45.09,167858.0,39.0432,39.0432,38.9653,38.9913,167858.0
2016-03-23 14:00:00,45.1,45.16,45.08,45.11,157488.0,38.9999,39.0518,38.9826,39.0086,157488.0
2016-03-23 14:30:00,45.11,45.15,45.0,45.02,184775.0,39.0086,39.0432,38.9135,38.9308,184775.0
2016-03-23 15:00:00,45.02,45.05,44.95,45.0,576862.0,38.9308,38.9567,38.8702,38.9135,576862.0
2016-03-23 15:30:00,45.01,45.04,44.91,44.96,1862582.0,38.9221,38.948,38.8356,38.8789,1862582.0
2016-03-24 09:30:00,44.74,45.02,44.65,44.89,410558.0,38.6886,38.9308,38.6108,38.8183,410558.0
2016-03-24 10:00:00,44.89,44.92,44.69,44.71,290480.0,38.8183,38.8443,38.6454,38.6627,290480.0
2016-03-24 10:30:00,44.7,45.0,44.7,44.95,410592.0,38.654,38.9135,38.654,38.8702,410592.0
2016-03-24 11:00:00,44.96,45.08,44.95,45.02,254092.0,38.8789,38.9826,38.8702,38.9308,254092.0
2016-03-24 11:30:00,45.01,45.11,44.96,45.0,177089.0,38.9221,39.0086,38.8789,38.9135,177089.0
2016-03-24 12:00:00,45.0,45.13,44.96,45.01,244946.0,38.9135,39.0259,38.8789,38.9221,244946.0
2016-03-24 12:30:00,45.01,45.11,44.98,45.06,185142.0,38.9221,39.0086,38.8962,38.9653,185142.0
2016-03-24 13:00:00,45.05,45.09,44.99,45.0,214348.0,38.9567,38.9913,38.9048,38.9135,214348.0
2016-03-24 13:30:00,45.0,45.07,45.0,45.05,206171.0,38.9135,38.974,38.9135,38.9567,206171.0
2016-03-24 14:00:00,45.06,45.11,44.97,45.1,278510.0,38.9653,39.0086,38.8875,38.9999,278510.0
2016-03-24 14:30:00,45.1,45.18,45.07,45.14,199699.0,38.9999,39.0691,38.974,39.0345,199699.0
2016-03-24 15:00:00,45.14,45.18,45.09,45.17,214419.0,39.0345,39.0691,38.9913,39.0605,214419.0
2016-03-24 15:30:00,45.17,45.21,45.14,45.19,634500.0,39.0605,39.0951,39.0345,39.0778,634500.0
2016-03-28 09:30:00,45.32,45.47,45.21,45.46,309228.0,39.1902,39.3199,39.0951,39.3112,309228.0
2016-03-28 10:00:00,45.47,45.61,45.47,45.55,154812.0,39.3199,39.441,39.3199,39.3891,154812.0
2016-03-28 10:30:00,45.54,45.57,45.36,45.42,206631.0,39.3804,39.4064,39.2248,39.2767,206631.0
2016-03-28 11:00:00,45.42,45.45,45.33,45.43,217555.0,39.2767,39.3026,39.1988,39.2853,217555.0
2016-03-28 11:30:00,45.44,45.51,45.41,45.5,165345.0,39.2939,39.3545,39.268,39.3458,165345.0
2016-03-28 12:00:00,45.49,45.56,45.44,45.55,229537.0,39.3372,39.3977,39.2939,39.3891,229537.0
2016-03-28 12:30:00,45.55,45.75,45.54,45.74,246788.0,39.3891,39.562,39.3804,39.5534,246788.0
2016-03-28 13:00:00,45.74,45.78,45.69,45.7,216468.0,39.5534,39.588,39.5101,39.5188,216468.0
2016-03-28 13:30:00,45.7,45.8,45.68,45.78,162747.0,39.5188,39.6053,39.5015,39.588,162747.0
2016-03-28 14:00:00,45.78,45.82,45.67,45.7,152054.0,39.588,39.6225,39.4928,39.5188,152054.0
2016-03-28 14:30:00,45.7,45.7,45.63,45.65,143895.0,39.5188,39.5188,39.4582,39.4755,143895.0
2016-03-28 15:00:00,45.66,45.75,45.61,45.63,316276.0,39.4842,39.562,39.441,39.4582,316276.0
2016-03-28 15:30:00,45.62,45.63,45.5,45.53,364541.0,39.4496,39.4582,39.3458,39.3718,364541.0
2016-03-29 09:30:00,45.45,45.72,45.36,45.64,375718.0,39.3026,39.5361,39.2248,39.4669,375718.0
2016-03-29 10:00:00,45.64,45.66,45.45,45.46,326714.0,39.4669,39.4842,39.3026,39.3112,326714.0
2016-03-29 10:30:00,45.46,45.59,45.45,45.59,169498.0,39.3112,39.4237,39.3026,39.4237,169498.0
2016-03-29 11:00:00,45.6,45.62,45.5,45.58,141670.0,39.4323,39.4496,39.3458,39.415,141670.0
2016-03-29 11:30:00,45.57,45.65,45.49,45.5,174924.0,39.4064,39.4755,39.3372,39.3458,174924.0
2016-03-29 12:00:00,45.49,45.63,45.46,45.63,92194.0,39.3372,39.4582,39.3112,39.4582,92194.0
2016-03-29 12:30:00,45.62,45.79,45.59,45.77,212926.0,39.4496,39.5966,39.4237,39.5793,212926.0
2016-03-29 13:00:00,45.78,45.79,45.68,45.77,85036.0,39.588,39.5966,39.5015,39.5793,85036.0
2016-03-29 13:30:00,45.77,45.84,45.7,45.78,117885.0,39.5793,39.6398,39.5188,39.588,117885.0
2016-03-29 14:00:00,45.78,45.96,45.77,45.95,115687.0,39.588,39.7436,39.5793,39.735,115687.0
2016-03-29 14:30:00,45.95,46.15,45.92,46.07,279464.0,39.735,39.9079,39.709,39.8387,279464.0
2016-03-29 15:00:00,46.07,46.17,46.07,46.15,236629.0,39.8387,39.9252,39.8387,39.9079,236629.0
2016-03-29 15:30:00,46.16,46.16,46.07,46.13,484560.0,39.9166,39.9166,39.8387,39.8906,484560.0
2016-03-30 09:30:00,46.28,46.5,46.21,46.22,854966.0,40.0203,40.2106,39.9598,39.9684,854966.0
2016-03-30 10:00:00,46.22,46.25,46.12,46.15,253880.0,39.9684,39.9944,39.882,39.9079,253880.0
2016-03-30 10:30:00,46.15,46.32,46.15,46.27,340809.0,39.9079,40.0549,39.9079,40.0117,340809.0
2016-03-30 11:00:00,46.27,46.34,46.14,46.16,311017.0,40.0117,40.0722,39.8993,39.9166,311017.0
2016-03-30 11:30:00,46.16,46.33,46.12,46.27,151520.0,39.9166,40.0636,39.882,40.0117,151520.0
2016-03-30 12:00:00,46.27,46.28,46.11,46.16,162375.0,40.0117,40.0203,39.8733,39.9166,162375.0
2016-03-30 12:30:00,46.17,46.26,46.12,46.16,97335.0,39.9252,40.003,39.882,39.9166,97335.0
2016-03-30 13:00:00,46.17,46.19,46.06,46.09,118826.0,39.9252,39.9425,39.8301,39.856,118826.0
2016-03-30 13:30:00,46.09,46.22,46.07,46.14,123702.0,39.856,39.9684,39.8387,39.8993,123702.0
2016-03-30 14:00:00,46.13,46.24,46.12,46.24,186688.0,39.8906,39.9857,39.882,39.9857,186688.0
2016-03-30 14:30:00,46.24,46.31,46.23,46.28,215106.0,39.9857,40.0463,39.9771,40.0203,215106.0
2016-03-30 15:00:00,46.27,46.36,46.26,46.34,279318.0,40.0117,40.0895,40.003,40.0722,279318.0
2016-03-30 15:30:00,46.34,46.34,46.2,46.22,464575.0,40.0722,40.0722,39.9511,39.9684,464575.0
2016-03-31 09:30:00,46.23,46.41,46.02,46.07,329360.0,39.9771,40.1327,39.7955,39.8387,329360.0
2016-03-31 10:00:00,46.05,46.21,45.99,46.14,346917.0,39.8214,39.9598,39.7696,39.8993,346917.0
2016-03-31 10:30:00,46.13,46.25,46.08,46.19,277117.0,39.8906,39.9944,39.8474,39.9425,277117.0
2016-03-31 11:00:00,46.2,46.29,46.15,46.2,228405.0,39.9511,40.029,39.9079,39.9511,228405.0
2016-03-31 11:30:00,46.2,46.34,46.18,46.32,248388.0,39.9511,40.0722,39.9339,40.0549,248388.0
2016-03-31 12:00:00,46.31,46.4,46.28,46.4,156976.0,40.0463,40.1241,40.0203,40.1241,156976.0
2016-03-31 12:30:00,46.39,46.41,46.3,46.38,183453.0,40.1155,40.1327,40.0376,40.1068,183453.0
2016-03-31 13:00:00,46.37,46.39,46.3,46.31,197017.0,40.0982,40.1155,40.0376,40.0463,197017.0
2016-03-31 13:30:00,46.31,46.31,46.16,46.17,201725.0,40.0463,40.0463,39.9166,39.9252,201725.0
2016-03-31 14:00:00,46.16,46.25,46.11,46.13,349292.0,39.9166,39.9944,39.8733,39.8906,349292.0
2016-03-31 14:30:00,46.14,46.19,46.11,46.16,250236.0,39.8993,39.9425,39.8733,39.9166,250236.0
2016-03-31 15:00:00,46.17,46.27,46.15,46.24,271867.0,39.9252,40.0117,39.9079,39.9857,271867.0
2016-03-31 15:30:00,46.25,46.3,46.16,46.18,774570.0,39.9944,40.0376,39.9166,39.9339,774570.0
2016-04-01 09:30:00,46.01,46.05,45.64,45.85,380907.0,39.7868,39.8214,39.4669,39.6485,380907.0
2016-04-01 10:00:00,45.85,45.99,45.74,45.9,336414.0,39.6485,39.7696,39.5534,39.6917,336414.0
2016-04-01 10:30:00,45.9,46.05,45.88,45.99,165480.0,39.6917,39.8214,39.6744,39.7696,165480.0
2016-04-01 11:00:00,45.99,46.06,45.94,45.97,377125.0,39.7696,39.8301,39.7263,39.7523,377125.0
2016-04-01 11:30:00,45.97,46.11,45.97,46.04,185242.0,39.7523,39.8733,39.7523,39.8128,185242.0
2016-04-01 12:00:00,46.05,46.1,45.96,45.98,159046.0,39.8214,39.8647,39.7436,39.7609,159046.0
2016-04-01 12:30:00,45.98,46.0,45.91,45.97,94651.0,39.7609,39.7782,39.7004,39.7523,94651.0
2016-04-01 13:00:00,45.97,46.03,45.9,45.99,114390.0,39.7523,39.8041,39.6917,39.7696,114390.0
2016-04-01 13:30:00,45.99,46.06,45.97,46.03,97907.0,39.7696,39.8301,39.7523,39.8041,97907.0
2016-04-01 14:00:00,46.03,46.11,46.01,46.05,272177.0,39.8041,39.8733,39.7868,39.8214,272177.0
2016-04-01 14:30:00,46.06,46.09,46.02,46.04,160300.0,39.8301,39.856,39.7955,39.8128,160300.0
2016-04-01 15:00:00,46.03,46.13,46.03,46.09,235217.0,39.8041,39.8906,39.8041,39.856,235217.0
2016-04-01 15:30:00,46.1,46.18,46.09,46.13,541911.0,39.8647,39.9339,39.856,39.8906,541911.0
2016-04-04 09:30:00,46.13,46.17,45.92,46.14,213590.0,39.8906,39.9252,39.709,39.8993,213590.0
2016-04-04 10:00:00,46.12,46.14,45.94,46.0,165541.0,39.882,39.8993,39.7263,39.7782,165541.0
2016-04-04 10:30:00,46.01,46.06,45.77,45.78,189809.0,39.7868,39.8301,39.5793,39.588,189809.0
2016-04-04 11:00:00,45.79,45.79,45.52,45.57,220097.0,39.5966,39.5966,39.3631,39.4064,220097.0
2016-04-04 11:30:00,45.59,45.69,45.58,45.68,125798.0,39.4237,39.5101,39.415,39.5015,125798.0
2016-04-04 12:00:00,45.69,45.81,45.68,45.8,95517.0,39.5101,39.6139,39.5015,39.6053,95517.0
2016-04-04 12:30:00,45.79,45.8,45.73,45.76,111160.0,39.5966,39.6053,39.5447,39.5707,111160.0
2016-04-04 13:00:00,45.76,45.8,45.72,45.77,174188.0,39.5707,39.6053,39.5361,39.5793,174188.0
2016-04-04 13:30:00,45.78,45.78,45.66,45.66,162193.0,39.588,39.588,39.4842,39.4842,162193.0
2016-04-04 14:00:00,45.67,45.67,45.56,45.59,163091.0,39.4928,39.4928,39.3977,39.4237,163091.0
2016-04-04 14:30:00,45.6,45.63,45.56,45.58,159652.0,39.4323,39.4582,39.3977,39.415,159652.0
2016-04-04 15:00:00,45.59,45.61,45.5,45.51,436371.0,39.4237,39.441,39.3458,39.3545,436371.0
2016-04-04 15:30:00,45.51,45.56,45.48,45.51,446972.0,39.3545,39.3977,39.3285,39.3545,446972.0
2016-04-05 09:30:00,45.18,45.3,45.09,45.19,680449.0,39.0691,39.1729,38.9913,39.0778,680449.0
2016-04-05 10:00:00,45.2,45.39,45.17,45.24,249901.0,39.0864,39.2507,39.0605,39.121,249901.0
2016-04-05 10:30:00,45.24,45.27,45.11,45.13,221840.0,39.121,39.1469,39.0086,39.0259,221840.0
2016-04-05 11:00:00,45.13,45.16,45.05,45.14,215837.0,39.0259,39.0518,38.9567,39.0345,215837.0
2016-04-05 11:30:00,45.13,45.16,45.05,45.08,285569.0,39.0259,39.0518,38.9567,38.9826,285569.0
2016-04-05 12:00:00,45.08,45.17,45.03,45.09,464215.0,38.9826,39.0605,38.9394,38.9913,464215.0
2016-04-05 12:30:00,45.08,45.08,44.98,45.02,199765.0,38.9826,38.9826,38.8962,38.9308,199765.0
2016-04-05 13:00:00,45.02,45.15,44.98,45.15,147387.0,38.9308,39.0432,38.8962,39.0432,147387.0
2016-04-05 13:30:00,45.16,45.26,45.13,45.21,333721.0,39.0518,39.1383,39.0259,39.0951,333721.0
2016-04-05 14:00:00,45.2,45.27,45.18,45.27,280092.0,39.0864,39.1469,39.0691,39.1469,280092.0
2016-04-05 14:30:00,45.27,45.28,45.22,45.27,191190.0,39.1469,39.1556,39.1037,39.1469,191190.0
2016-04-05 15:00:00,45.26,45.28,45.14,45.15,336962.0,39.1383,39.1556,39.0345,39.0432,336962.0
2016-04-05 15:30:00,45.15,45.17,44.97,45.02,765787.0,39.0432,39.0605,38.8875,38.9308,765787.0
2016-04-06 09:30:00,45.04,45.15,44.74,44.98,308282.0,38.948,39.0432,38.6886,38.8962,308282.0
2016-04-06 10:00:00,44.97,45.09,44.93,45.05,263594.0,38.8875,38.9913,38.8529,38.9567,263594.0
2016-04-06 10:30:00,45.05,45.26,44.98,45.25,171663.0,38.9567,39.1383,38.8962,39.1296,171663.0
2016-04-06 11:00:00,45.26,45.29,45.17,45.23,167110.0,39.1383,39.1642,39.0605,39.1123,167110.0
2016-04-06 11:30:00,45.24,45.3,45.23,45.25,167514.0,39.121,39.1729,39.1123,39.1296,167514.0
2016-04-06 12:00:00,45.25,45.33,45.25,45.31,158357.0,39.1296,39.1988,39.1296,39.1815,158357.0
2016-04-06 12:30:00,45.31,45.39,45.31,45.34,140005.0,39.1815,39.2507,39.1815,39.2075,140005.0
2016-04-06 13:00:00,45.36,45.47,45.36,45.4,169552.0,39.2248,39.3199,39.2248,39.2594,169552.0
2016-04-06 13:30:00,45.39,45.42,45.33,45.35,184467.0,39.2507,39.2767,39.1988,39.2161,184467.0
2016-04-06 14:00:00,45.35,45.35,45.24,45.25,174601.0,39.2161,39.2161,39.121,39.1296,174601.0
2016-04-06 14:30:00,45.25,45.27,45.12,45.27,177678.0,39.1296,39.1469,39.0172,39.1469,177678.0
2016-04-06 15:00:00,45.26,45.4,45.24,45.36,215802.0,39.1383,39.2594,39.121,39.2248,215802.0
2016-04-06 15:30:00,45.35,45.39,45.29,45.35,401694.0,39.2161,39.2507,39.1642,39.2161,401694.0
2016-04-07 09:30:00,45.04,45.19,44.9,44.98,567568.0,38.948,39.0778,38.827,38.8962,567568.0
2016-04-07 10:00:00,44.98,45.03,44.47,44.49,2211212.0,38.8962,38.9394,38.4551,38.4724,2211212.0
2016-04-07 10:30:00,44.49,44.64,44.46,44.59,895568.0,38.4724,38.6022,38.4465,38.5589,895568.0
2016-04-07 11:00:00,44.59,44.59,44.31,44.4,1027818.0,38.5589,38.5589,38.3168,38.3946,1027818.0
2016-04-07 11:30:00,44.41,44.51,44.38,44.4,673714.0,38.4033,38.4897,38.3773,38.3946,673714.0
2016-04-07 12:00:00,44.4,44.45,44.26,44.28,225996.0,38.3946,38.4378,38.2735,38.2908,225996.0
2016-04-07 12:30:00,44.29,44.31,44.25,44.29,215501.0,38.2995,38.3168,38.2649,38.2995,215501.0
2016-04-07 13:00:00,44.28,44.38,44.28,44.34,271188.0,38.2908,38.3773,38.2908,38.3427,271188.0
2016-04-07 13:30:00,44.34,44.38,44.08,44.1,556059.0,38.3427,38.3773,38.1179,38.1352,556059.0
2016-04-07 14:00:00,44.1,44.13,43.99,44.07,555471.0,38.1352,38.1611,38.0401,38.1092,555471.0
2016-04-07 14:30:00,44.07,44.13,43.95,43.96,324425.0,38.1092,38.1611,38.0055,38.0141,324425.0
2016-04-07 15:00:00,43.96,44.16,43.95,44.1,651068.0,38.0141,38.1871,38.0055,38.1352,651068.0
2016-04-07 15:30:00,44.11,44.14,44.02,44.12,1099213.0,38.1438,38.1698,38.066,38.1525,1099213.0
2016-04-08 09:30:00,44.23,44.63,43.68,43.9,1606719.0,38.2476,38.5935,37.772,37.9622,1606719.0
2016-04-08 10:00:00,43.91,43.97,43.81,43.84,1144217.0,37.9709,38.0228,37.8844,37.9104,1144217.0
2016-04-08 10:30:00,43.85,43.98,43.79,43.85,746411.0,37.919,38.0314,37.8671,37.919,746411.0
2016-04-08 11:00:00,43.85,44.0,43.79,43.96,827000.0,37.919,38.0487,37.8671,38.0141,827000.0
2016-04-08 11:30:00,43.96,43.99,43.79,43.86,359210.0,38.0141,38.0401,37.8671,37.9277,359210.0
2016-04-08 12:00:00,43.86,43.94,43.63,43.63,220978.0,37.9277,37.9968,37.7288,37.7288,220978.0
2016-04-08 12:30:00,43.63,43.8,43.61,43.77,428504.0,37.7288,37.8758,37.7115,37.8498,428504.0
2016-04-08 13:00:00,43.77,43.8,43.69,43.76,441606.0,37.8498,37.8758,37.7806,37.8412,441606.0
2016-04-08 13:30:00,43.76,43.88,43.74,43.88,251061.0,37.8412,37.9449,37.8239,37.9449,251061.0
2016-04-08 14:00:00,43.87,44.01,43.85,43.94,310377.0,37.9363,38.0574,37.919,37.9968,310377.0
2016-04-08 14:30:00,43.94,43.95,43.83,43.87,460801.0,37.9968,38.0055,37.9017,37.9363,460801.0
2016-04-08 15:00:00,43.87,43.87,43.74,43.78,556345.0,37.9363,37.9363,37.8239,37.8585,556345.0
2016-04-08 15:30:00,43.78,43.85,43.71,43.85,936001.0,37.8585,37.919,37.7979,37.919,936001.0
2016-04-11 09:30:00,43.94,44.13,43.8,44.05,1471089.0,37.9968,38.1611,37.8758,38.092,1471089.0
2016-04-11 10:00:00,44.06,44.23,44.02,44.04,842948.0,38.1006,38.2476,38.066,38.0833,842948.0
2016-04-11 10:30:00,44.04,44.1,43.91,43.91,463123.0,38.0833,38.1352,37.9709,37.9709,463123.0
2016-04-11 11:00:00,43.91,43.94,43.79,43.92,364624.0,37.9709,37.9968,37.8671,37.9795,364624.0
2016-04-11 11:30:00,43.92,43.92,43.72,43.82,251386.0,37.9795,37.9795,37.8066,37.8931,251386.0
2016-04-11 12:00:00,43.82,43.91,43.8,43.88,159041.0,37.8931,37.9709,37.8758,37.9449,159041.0
2016-04-11 12:30:00,43.87,43.91,43.81,43.89,124655.0,37.9363,37.9709,37.8844,37.9536,124655.0
2016-04-11 13:00:00,43.89,44.01,43.87,43.91,179961.0,37.9536,38.0574,37.9363,37.9709,179961.0
2016-04-11 13:30:00,43.91,43.95,43.82,43.84,584968.0,37.9709,38.0055,37.8931,37.9104,584968.0
2016-04-11 14:00:00,43.85,43.91,43.8,43.85,506864.0,37.919,37.9709,37.8758,37.919,506864.0
2016-04-11 14:30:00,43.85,43.92,43.81,43.88,194628.0,37.919,37.9795,37.8844,37.9449,194628.0
2016-04-11 15:00:00,43.89,43.89,43.7,43.7,287385.0,37.9536,37.9536,37.7893,37.7893,287385.0
2016-04-11 15:30:00,43.7,43.72,43.5,43.51,1049832.0,37.7893,37.8066,37.6163,37.625,1049832.0
2016-04-12 09:30:00,43.56,43.78,43.17,43.54,1525616.0,37.6682,37.8585,37.331,37.6509,1525616.0
2016-04-12 10:00:00,43.55,43.59,43.35,43.46,709925.0,37.6596,37.6942,37.4866,37.5818,709925.0
2016-04-12 10:30:00,43.46,43.75,43.35,43.74,1020690.0,37.5818,37.8325,37.4866,37.8239,1020690.0
2016-04-12 11:00:00,43.73,43.99,43.69,43.95,693909.0,37.8152,38.0401,37.7806,38.0055,693909.0
2016-04-12 11:30:00,43.96,44.09,43.93,44.03,451060.0,38.0141,38.1265,37.9882,38.0747,451060.0
2016-04-12 12:00:00,44.04,44.05,43.98,44.02,332254.0,38.0833,38.092,38.0314,38.066,332254.0
2016-04-12 12:30:00,44.02,44.16,43.99,44.12,292324.0,38.066,38.1871,38.0401,38.1525,292324.0
2016-04-12 13:00:00,44.13,44.15,43.97,44.0,287535.0,38.1611,38.1784,38.0228,38.0487,287535.0
2016-04-12 13:30:00,44.0,44.08,43.98,44.08,250055.0,38.0487,38.1179,38.0314,38.1179,250055.0
2016-04-12 14:00:00,44.08,44.1,43.98,43.98,234811.0,38.1179,38.1352,38.0314,38.0314,234811.0
2016-04-12 14:30:00,43.98,44.08,43.97,44.08,287242.0,38.0314,38.1179,38.0228,38.1179,287242.0
2016-04-12 15:00:00,44.08,44.17,44.05,44.09,782914.0,38.1179,38.1957,38.092,38.1265,782914.0
2016-04-12 15:30:00,44.09,44.15,44.02,44.07,586470.0,38.1265,38.1784,38.066,38.1092,586470.0
2016-04-13 09:30:00,44.12,44.71,44.12,44.68,771368.0,38.1525,38.6627,38.1525,38.6367,771368.0
2016-04-13 10:00:00,44.69,44.91,44.69,44.84,859024.0,38.6454,38.8356,38.6454,38.7751,859024.0
2016-04-13 10:30:00,44.86,44.91,44.71,44.76,567824.0,38.7924,38.8356,38.6627,38.7059,567824.0
2016-04-13 11:00:00,44.76,45.0,44.75,45.0,704097.0,38.7059,38.9135,38.6973,38.9135,704097.0
2016-04-13 11:30:00,45.0,45.11,44.97,45.07,946983.0,38.9135,39.0086,38.8875,38.974,946983.0
2016-04-13 12:00:00,45.07,45.08,44.91,45.01,206924.0,38.974,38.9826,38.8356,38.9221,206924.0
2016-04-13 12:30:00,45.01,45.02,44.94,44.98,254794.0,38.9221,38.9308,38.8616,38.8962,254794.0
2016-04-13 13:00:00,44.98,45.04,44.97,45.02,279736.0,38.8962,38.948,38.8875,38.9308,279736.0
2016-04-13 13:30:00,45.03,45.08,45.01,45.05,206895.0,38.9394,38.9826,38.9221,38.9567,206895.0
2016-04-13 14:00:00,45.04,45.16,45.01,45.12,537325.0,38.948,39.0518,38.9221,39.0172,537325.0
2016-04-13 14:30:00,45.13,45.21,45.12,45.15,515220.0,39.0259,39.0951,39.0172,39.0432,515220.0
2016-04-13 15:00:00,45.14,45.26,45.13,45.25,818498.0,39.0345,39.1383,39.0259,39.1296,818498.0
2016-04-13 15:30:00,45.25,45.33,45.2,45.27,1438670.0,39.1296,39.1988,39.0864,39.1469,1438670.0
2016-04-14 09:30:00,45.2,45.36,44.79,44.87,644526.0,39.0864,39.2248,38.7319,38.801,644526.0
2016-04-14 10:00:00,44.87,45.16,44.82,45.14,327269.0,38.801,39.0518,38.7578,39.0345,327269.0
2016-04-14 10:30:00,45.14,45.18,44.98,44.98,293936.0,39.0345,39.0691,38.8962,38.8962,293936.0
2016-04-14 11:00:00,44.98,45.05,44.92,45.0,544374.0,38.8962,38.9567,38.8443,38.9135,544374.0
2016-04-14 11:30:00,45.0,45.16,45.0,45.13,213005.0,38.9135,39.0518,38.9135,39.0259,213005.0
2016-04-14 12:00:00,45.14,45.18,45.12,45.13,199109.0,39.0345,39.0691,39.0172,39.0259,199109.0
2016-04-14 12:30:00,45.13,45.16,45.07,45.13,178405.0,39.0259,39.0518,38.974,39.0259,178405.0
2016-04-14 13:00:00,45.13,45.17,45.09,45.12,205505.0,39.0259,39.0605,38.9913,39.0172,205505.0
2016-04-14 13:30:00,45.11,45.13,44.99,44.99,195725.0,39.0086,39.0259,38.9048,38.9048,195725.0
2016-04-14 14:00:00,44.98,45.05,44.96,45.02,342155.0,38.8962,38.9567,38.8789,38.9308,342155.0
2016-04-14 14:30:00,45.01,45.07,44.99,45.04,220147.0,38.9221,38.974,38.9048,38.948,220147.0
2016-04-14 15:00:00,45.04,45.07,44.98,44.98,191671.0,38.948,38.974,38.8962,38.8962,191671.0
2016-04-14 15:30:00,44.98,45.03,44.95,44.98,587786.0,38.8962,38.9394,38.8702,38.8962,587786.0
2016-04-15 09:30:00,44.88,45.04,44.79,44.98,336599.0,38.8097,38.948,38.7319,38.8962,336599.0
2016-04-15 10:00:00,44.98,45.17,44.92,45.16,261551.0,38.8962,39.0605,38.8443,39.0518,261551.0
2016-04-15 10:30:00,45.15,45.33,45.15,45.23,405512.0,39.0432,39.1988,39.0432,39.1123,405512.0
2016-04-15 11:00:00,45.23,45.34,45.23,45.29,263138.0,39.1123,39.2075,39.1123,39.1642,263138.0
2016-04-15 11:30:00,45.29,45.33,45.25,45.27,331271.0,39.1642,39.1988,39.1296,39.1469,331271.0
2016-04-15 12:00:00,45.27,45.35,45.23,45.32,317493.0,39.1469,39.2161,39.1123,39.1902,317493.0
2016-04-15 12:30:00,45.32,45.33,45.26,45.28,380712.0,39.1902,39.1988,39.1383,39.1556,380712.0
2016-04-15 13:00:00,45.28,45.29,45.24,45.26,274814.0,39.1556,39.1642,39.121,39.1383,274814.0
2016-04-15 13:30:00,45.26,45.3,45.23,45.27,315545.0,39.1383,39.1729,39.1123,39.1469,315545.0
2016-04-15 14:00:00,45.26,45.27,45.21,45.23,249685.0,39.1383,39.1469,39.0951,39.1123,249685.0
2016-04-15 14:30:00,45.23,45.31,45.23,45.3,571749.0,39.1123,39.1815,39.1123,39.1729,571749.0
2016-04-15 15:00:00,45.3,45.34,45.28,45.33,266031.0,39.1729,39.2075,39.1556,39.1988,266031.0
2016-04-15 15:30:00,45.33,45.36,45.3,45.35,712970.0,39.1988,39.2248,39.1729,39.2161,712970.0
2016-04-18 09:30:00,45.21,45.42,45.09,45.28,598482.0,39.0951,39.2767,38.9913,39.1556,598482.0
2016-04-18 10:00:00,45.28,45.44,45.27,45.41,319781.0,39.1556,39.2939,39.1469,39.268,319781.0
2016-04-18 10:30:00,45.41,45.45,45.33,45.36,383311.0,39.268,39.3026,39.1988,39.2248,383311.0
2016-04-18 11:00:00,45.36,45.36,45.3,45.32,178994.0,39.2248,39.2248,39.1729,39.1902,178994.0
2016-04-18 11:30:00,45.32,45.47,45.32,45.46,175658.0,39.1902,39.3199,39.1902,39.3112,175658.0
2016-04-18 12:00:00,45.47,45.55,45.45,45.52,119167.0,39.3199,39.3891,39.3026,39.3631,119167.0
2016-04-18 12:30:00,45.51,45.57,45.46,45.5,188210.0,39.3545,39.4064,39.3112,39.3458,188210.0
2016-04-18 13:00:00,45.5,45.52,45.46,45.47,238641.0,39.3458,39.3631,39.3112,39.3199,238641.0
2016-04-18 13:30:00,45.48,45.53,45.47,45.48,302435.0,39.3285,39.3718,39.3199,39.3285,302435.0
2016-04-18 14:00:00,45.48,45.49,45.42,45.45,256196.0,39.3285,39.3372,39.2767,39.3026,256196.0
2016-04-18 14:30:00,45.44,45.53,45.43,45.49,236729.0,39.2939,39.3718,39.2853,39.3372,236729.0
2016-04-18 15:00:00,45.48,45.49,45.44,45.47,258706.0,39.3285,39.3372,39.2939,39.3199,258706.0
2016-04-18 15:30:00,45.47,45.55,45.45,45.53,394594.0,39.3199,39.3891,39.3026,39.3718,394594.0
2016-04-19 09:30:00,45.56,45.64,45.44,45.64,342289.0,39.3977,39.4669,39.2939,39.4669,342289.0
2016-04-19 10:00:00,45.65,45.76,45.6,45.67,440324.0,39.4755,39.5707,39.4323,39.4928,440324.0
2016-04-19 10:30:00,45.67,45.75,45.6,45.71,335380.0,39.4928,39.562,39.4323,39.5274,335380.0
2016-04-19 11:00:00,45.71,45.73,45.55,45.57,266383.0,39.5274,39.5447,39.3891,39.4064,266383.0
2016-04-19 11:30:00,45.58,45.67,45.52,45.52,360930.0,39.415,39.4928,39.3631,39.3631,360930.0
2016-04-19 12:00:00,45.53,45.55,45.35,45.38,302553.0,39.3718,39.3891,39.2161,39.2421,302553.0
2016-04-19 12:30:00,45.38,45.39,45.25,45.37,173053.0,39.2421,39.2507,39.1296,39.2334,173053.0
2016-04-19 13:00:00,45.36,45.47,45.33,45.43,208198.0,39.2248,39.3199,39.1988,39.2853,208198.0
2016-04-19 13:30:00,45.43,45.46,45.38,45.44,159316.0,39.2853,39.3112,39.2421,39.2939,159316.0
2016-04-19 14:00:00,45.44,45.48,45.4,45.4,228340.0,39.2939,39.3285,39.2594,39.2594,228340.0
2016-04-19 14:30:00,45.4,45.45,45.37,45.37,112135.0,39.2594,39.3026,39.2334,39.2334,112135.0
2016-04-19 15:00:00,45.37,45.45,45.35,45.4,295099.0,39.2334,39.3026,39.2161,39.2594,295099.0
2016-04-19 15:30:00,45.39,45.42,45.34,45.36,312939.0,39.2507,39.2767,39.2075,39.2248,312939.0
2016-04-20 09:30:00,45.35,45.88,45.13,45.38,248574.0,39.2161,39.6744,39.0259,39.2421,248574.0
2016-04-20 10:00:00,45.37,45.51,45.36,45.41,248576.0,39.2334,39.3545,39.2248,39.268,248576.0
2016-04-20 10:30:00,45.42,45.45,45.21,45.38,186376.0,39.2767,39.3026,39.0951,39.2421,186376.0
2016-04-20 11:00:00,45.39,45.56,45.37,45.53,135015.0,39.2507,39.3977,39.2334,39.3718,135015.0
2016-04-20 11:30:00,45.53,45.57,45.47,45.51,159653.0,39.3718,39.4064,39.3199,39.3545,159653.0
2016-04-20 12:00:00,45.51,45.51,45.44,45.49,127673.0,39.3545,39.3545,39.2939,39.3372,127673.0
2016-04-20 12:30:00,45.49,45.55,45.47,45.49,107585.0,39.3372,39.3891,39.3199,39.3372,107585.0
2016-04-20 13:00:00,45.5,45.55,45.48,45.53,95293.0,39.3458,39.3891,39.3285,39.3718,95293.0
2016-04-20 13:30:00,45.53,45.69,45.52,45.64,181122.0,39.3718,39.5101,39.3631,39.4669,181122.0
2016-04-20 14:00:00,45.64,45.71,45.6,45.65,158554.0,39.4669,39.5274,39.4323,39.4755,158554.0
2016-04-20 14:30:00,45.64,45.69,45.63,45.68,232233.0,39.4669,39.5101,39.4582,39.5015,232233.0
2016-04-20 15:00:00,45.68,45.71,45.59,45.6,451470.0,39.5015,39.5274,39.4237,39.4323,451470.0
2016-04-20 15:30:00,45.6,45.62,45.53,45.54,550876.0,39.4323,39.4496,39.3718,39.3804,550876.0
2016-04-21 09:30:00,45.7,45.87,45.23,45.34,426026.0,39.5188,39.6658,39.1123,39.2075,426026.0
2016-04-21 10:00:00,45.33,45.43,45.23,45.39,354035.0,39.1988,39.2853,39.1123,39.2507,354035.0
2016-04-21 10:30:00,45.39,45.52,45.35,45.52,340506.0,39.2507,39.3631,39.2161,39.3631,340506.0
2016-04-21 11:00:00,45.51,45.56,45.45,45.46,252282.0,39.3545,39.3977,39.3026,39.3112,252282.0
2016-04-21 11:30:00,45.46,45.47,45.33,45.35,242812.0,39.3112,39.3199,39.1988,39.2161,242812.0
2016-04-21 12:00:00,45.34,45.34,45.18,45.22,274788.0,39.2075,39.2075,39.0691,39.1037,274788.0
2016-04-21 12:30:00,45.23,45.29,45.2,45.25,91813.0,39.1123,39.1642,39.0864,39.1296,91813.0
2016-04-21 13:00:00,45.25,45.29,45.19,45.2,107508.0,39.1296,39.1642,39.0778,39.0864,107508.0
2016-04-21 13:30:00,45.19,45.22,45.14,45.15,133629.0,39.0778,39.1037,39.0345,39.0432,133629.0
2016-04-21 14:00:00,45.14,45.14,45.0,45.01,130593.0,39.0345,39.0345,38.9135,38.9221,130593.0
2016-04-21 14:30:00,45.01,45.05,44.98,45.02,387939.0,38.9221,38.9567,38.8962,38.9308,387939.0
2016-04-21 15:00:00,45.02,45.07,44.97,44.97,240885.0,38.9308,38.974,38.8875,38.8875,240885.0
2016-04-21 15:30:00,44.97,45.04,44.97,45.02,406774.0,38.8875,38.948,38.8875,38.9308,406774.0
2016-04-22 09:30:00,44.94,45.19,44.94,45.19,282873.0,38.8616,39.0778,38.8616,39.0778,282873.0
2016-04-22 10:00:00,45.19,45.26,45.12,45.2,236457.0,39.0778,39.1383,39.0172,39.0864,236457.0
2016-04-22 10:30:00,45.2,45.25,44.97,45.0,343490.0,39.0864,39.1296,38.8875,38.9135,343490.0
2016-04-22 11:00:00,45.0,45.08,44.95,45.08,138746.0,38.9135,38.9826,38.8702,38.9826,138746.0
2016-04-22 11:30:00,45.09,45.23,45.08,45.23,302350.0,38.9913,39.1123,38.9826,39.1123,302350.0
2016-04-22 12:00:00,45.23,45.24,45.13,45.15,164670.0,39.1123,39.121,39.0259,39.0432,164670.0
2016-04-22 12:30:00,45.16,45.28,45.14,45.23,186207.0,39.0518,39.1556,39.0345,39.1123,186207.0
2016-04-22 13:00:00,45.24,45.31,45.15,45.18,204678.0,39.121,39.1815,39.0432,39.0691,204678.0
2016-04-22 13:30:00,45.18,45.32,45.16,45.24,150733.0,39.0691,39.1902,39.0518,39.121,150733.0
2016-04-22 14:00:00,45.24,45.32,45.23,45.31,196400.0,39.121,39.1902,39.1123,39.1815,196400.0
2016-04-22 14:30:00,45.31,45.31,45.25,45.28,166865.0,39.1815,39.1815,39.1296,39.1556,166865.0
2016-04-22 15:00:00,45.29,45.31,45.22,45.25,174799.0,39.1642,39.1815,39.1037,39.1296,174799.0
2016-04-22 15:30:00,45.24,45.26,45.19,45.25,322322.0,39.121,39.1383,39.0778,39.1296,322322.0
2016-04-25 09:30:00,45.1,45.21,44.85,44.94,280352.0,38.9999,39.0951,38.7837,38.8616,280352.0
2016-04-25 10:00:00,44.93,44.98,44.88,44.96,139164.0,38.8529,38.8962,38.8097,38.8789,139164.0
2016-04-25 10:30:00,44.96,44.98,44.81,44.89,93906.0,38.8789,38.8962,38.7492,38.8183,93906.0
2016-04-25 11:00:00,44.89,44.92,44.8,44.91,267933.0,38.8183,38.8443,38.7405,38.8356,267933.0
2016-04-25 11:30:00,44.92,44.93,44.84,44.86,202591.0,38.8443,38.8529,38.7751,38.7924,202591.0
2016-04-25 12:00:00,44.86,44.88,44.75,44.8,290267.0,38.7924,38.8097,38.6973,38.7405,290267.0
2016-04-25 12:30:00,44.8,44.85,44.73,44.84,142625.0,38.7405,38.7837,38.68,38.7751,142625.0
2016-04-25 13:00:00,44.85,44.97,44.85,44.91,170653.0,38.7837,38.8875,38.7837,38.8356,170653.0
2016-04-25 13:30:00,44.91,44.91,44.85,44.86,88451.0,38.8356,38.8356,38.7837,38.7924,88451.0
2016-04-25 14:00:00,44.86,44.89,44.78,44.84,115252.0,38.7924,38.8183,38.7232,38.7751,115252.0
2016-04-25 14:30:00,44.84,44.86,44.78,44.82,124585.0,38.7751,38.7924,38.7232,38.7578,124585.0
2016-04-25 15:00:00,44.81,44.82,44.72,44.75,188457.0,38.7492,38.7578,38.6713,38.6973,188457.0
2016-04-25 15:30:00,44.75,44.85,44.74,44.84,571798.0,38.6973,38.7837,38.6886,38.7751,571798.0
2016-04-26 09:30:00,44.93,45.33,44.78,45.32,309035.0,38.8529,39.1988,38.7232,39.1902,309035.0
2016-04-26 10:00:00,45.33,45.34,45.11,45.13,216874.0,39.1988,39.2075,39.0086,39.0259,216874.0
2016-04-26 10:30:00,45.11,45.29,45.07,45.17,199428.0,39.0086,39.1642,38.974,39.0605,199428.0
2016-04-26 11:00:00,45.17,45.52,45.14,45.45,240158.0,39.0605,39.3631,39.0345,39.3026,240158.0
2016-04-26 11:30:00,45.45,45.5,45.39,45.43,212082.0,39.3026,39.3458,39.2507,39.2853,212082.0
2016-04-26 12:00:00,45.44,45.5,45.42,45.48,155154.0,39.2939,39.3458,39.2767,39.3285,155154.0
2016-04-26 12:30:00,45.48,45.55,45.46,45.48,134369.0,39.3285,39.3891,39.3112,39.3285,134369.0
2016-04-26 13:00:00,45.49,45.52,45.42,45.52,234278.0,39.3372,39.3631,39.2767,39.3631,234278.0
2016-04-26 13:30:00,45.52,45.57,45.46,45.51,150997.0,39.3631,39.4064,39.3112,39.3545,150997.0
2016-04-26 14:00:00,45.51,45.54,45.45,45.48,142807.0,39.3545,39.3804,39.3026,39.3285,142807.0
2016-04-26 14:30:00,45.47,45.54,45.47,45.48,140832.0,39.3199,39.3804,39.3199,39.3285,140832.0
2016-04-26 15:00:00,45.49,45.53,45.43,45.47,167925.0,39.3372,39.3718,39.2853,39.3199,167925.0
2016-04-26 15:30:00,45.47,45.54,45.47,45.52,405760.0,39.3199,39.3804,39.3199,39.3631,405760.0
2016-04-27 09:30:00,45.47,45.63,45.29,45.63,268208.0,39.3199,39.4582,39.1642,39.4582,268208.0
2016-04-27 10:00:00,45.63,45.66,45.51,45.55,275358.0,39.4582,39.4842,39.3545,39.3891,275358.0
2016-04-27 10:30:00,45.54,45.61,45.42,45.51,257239.0,39.3804,39.441,39.2767,39.3545,257239.0
2016-04-27 11:00:00,45.51,45.56,45.47,45.53,184941.0,39.3545,39.3977,39.3199,39.3718,184941.0
2016-04-27 11:30:00,45.52,45.59,45.51,45.54,136254.0,39.3631,39.4237,39.3545,39.3804,136254.0
2016-04-27 12:00:00,45.55,45.56,45.46,45.51,116809.0,39.3891,39.3977,39.3112,39.3545,116809.0
2016-04-27 12:30:00,45.5,45.57,45.48,45.56,141498.0,39.3458,39.4064,39.3285,39.3977,141498.0
2016-04-27 13:00:00,45.56,45.59,45.53,45.56,101188.0,39.3977,39.4237,39.3718,39.3977,101188.0
2016-04-27 13:30:00,45.57,45.62,45.54,45.57,131144.0,39.4064,39.4496,39.3804,39.4064,131144.0
2016-04-27 14:00:00,45.56,45.74,45.47,45.67,409124.0,39.3977,39.5534,39.3199,39.4928,409124.0
2016-04-27 14:30:00,45.68,45.69,45.56,45.63,200326.0,39.5015,39.5101,39.3977,39.4582,200326.0
2016-04-27 15:00:00,45.62,45.82,45.62,45.8,304664.0,39.4496,39.6225,39.4496,39.6053,304664.0
2016-04-27 15:30:00,45.8,45.83,45.75,45.78,464225.0,39.6053,39.6312,39.562,39.588,464225.0
2016-04-28 09:30:00,45.3,45.4,45.18,45.37,443436.0,39.1729,39.2594,39.0691,39.2334,443436.0
2016-04-28 10:00:00,45.35,45.47,45.33,45.36,385647.0,39.2161,39.3199,39.1988,39.2248,385647.0
2016-04-28 10:30:00,45.36,45.43,45.34,45.35,347862.0,39.2248,39.2853,39.2075,39.2161,347862.0
2016-04-28 11:00:00,45.36,45.43,45.3,45.42,274186.0,39.2248,39.2853,39.1729,39.2767,274186.0
2016-04-28 11:30:00,45.43,45.46,45.37,45.38,228662.0,39.2853,39.3112,39.2334,39.2421,228662.0
2016-04-28 12:00:00,45.38,45.43,45.25,45.27,225324.0,39.2421,39.2853,39.1296,39.1469,225324.0
2016-04-28 12:30:00,45.27,45.36,45.26,45.33,232341.0,39.1469,39.2248,39.1383,39.1988,232341.0
2016-04-28 13:00:00,45.33,45.33,45.22,45.24,228438.0,39.1988,39.1988,39.1037,39.121,228438.0
2016-04-28 13:30:00,45.25,45.33,45.25,45.32,158066.0,39.1296,39.1988,39.1296,39.1902,158066.0
2016-04-28 14:00:00,45.31,45.35,45.26,45.27,256027.0,39.1815,39.2161,39.1383,39.1469,256027.0
2016-04-28 14:30:00,45.27,45.27,45.13,45.15,303599.0,39.1469,39.1469,39.0259,39.0432,303599.0
2016-04-28 15:00:00,45.14,45.15,44.79,44.8,585587.0,39.0345,39.0432,38.7319,38.7405,585587.0
2016-04-28 15:30:00,44.81,44.89,44.71,44.78,1219179.0,38.7492,38.8183,38.6627,38.7232,1219179.0
2016-04-29 09:30:00,44.81,45.03,44.31,44.31,1020182.0,38.7492,38.9394,38.3168,38.3168,1020182.0
2016-04-29 10:00:00,44.32,44.32,44.16,44.28,1194650.0,38.3254,38.3254,38.1871,38.2908,1194650.0
2016-04-29 10:30:00,44.27,44.52,44.26,44.35,467881.0,38.2822,38.4984,38.2735,38.3514,467881.0
2016-04-29 11:00:00,44.35,44.39,44.17,44.2,870993.0,38.3514,38.386,38.1957,38.2217,870993.0
2016-04-29 11:30:00,44.2,44.22,43.98,44.19,665146.0,38.2217,38.239,38.0314,38.213,665146.0
2016-04-29 12:00:00,44.19,44.24,44.09,44.16,407040.0,38.213,38.2563,38.1265,38.1871,407040.0
2016-04-29 12:30:00,44.14,44.21,44.08,44.1,296845.0,38.1698,38.2303,38.1179,38.1352,296845.0
2016-04-29 13:00:00,44.09,44.24,44.08,44.23,516841.0,38.1265,38.2563,38.1179,38.2476,516841.0
2016-04-29 13:30:00,44.23,44.26,44.16,44.18,900479.0,38.2476,38.2735,38.1871,38.2044,900479.0
2016-04-29 14:00:00,44.18,44.23,44.09,44.21,244851.0,38.2044,38.2476,38.1265,38.2303,244851.0
2016-04-29 14:30:00,44.2,44.2,44.07,44.09,201935.0,38.2217,38.2217,38.1092,38.1265,201935.0
2016-04-29 15:00:00,44.09,44.2,44.09,44.13,483670.0,38.1265,38.2217,38.1265,38.1611,483670.0
2016-04-29 15:30:00,44.14,44.32,44.13,44.24,1064965.0,38.1698,38.3254,38.1611,38.2563,1064965.0
2016-05-02 09:30:00,44.56,44.65,44.02,44.11,391870.0,38.533,38.6108,38.066,38.1438,391870.0
2016-05-02 10:00:00,44.12,44.35,44.06,44.28,780829.0,38.1525,38.3514,38.1006,38.2908,780829.0
2016-05-02 10:30:00,44.27,44.3,44.11,44.12,175641.0,38.2822,38.3081,38.1438,38.1525,175641.0
2016-05-02 11:00:00,44.12,44.31,44.12,44.29,160288.0,38.1525,38.3168,38.1525,38.2995,160288.0
2016-05-02 11:30:00,44.29,44.38,44.25,44.3,151436.0,38.2995,38.3773,38.2649,38.3081,151436.0
2016-05-02 12:00:00,44.29,44.4,44.27,44.4,124044.0,38.2995,38.3946,38.2822,38.3946,124044.0
2016-05-02 12:30:00,44.4,44.46,44.38,44.45,89175.0,38.3946,38.4465,38.3773,38.4378,89175.0
2016-05-02 13:00:00,44.46,44.58,44.42,44.55,142136.0,38.4465,38.5503,38.4119,38.5243,142136.0
2016-05-02 13:30:00,44.56,44.67,44.54,44.59,185042.0,38.533,38.6281,38.5157,38.5589,185042.0
2016-05-02 14:00:00,44.59,44.66,44.57,44.62,114667.0,38.5589,38.6194,38.5416,38.5849,114667.0
2016-05-02 14:30:00,44.62,44.64,44.56,44.6,429922.0,38.5849,38.6022,38.533,38.5676,429922.0
2016-05-02 15:00:00,44.61,44.63,44.57,44.63,196793.0,38.5762,38.5935,38.5416,38.5935,196793.0
2016-05-02 15:30:00,44.62,44.66,44.57,44.61,366870.0,38.5849,38.6194,38.5416,38.5762,366870.0
2016-05-03 09:30:00,44.3,44.43,43.84,43.93,796556.0,38.3081,38.4206,37.9104,37.9882,796556.0
2016-05-03 10:00:00,43.93,44.09,43.73,44.07,698554.0,37.9882,38.1265,37.8152,38.1092,698554.0
2016-05-03 10:30:00,44.07,44.09,43.76,43.78,460644.0,38.1092,38.1265,37.8412,37.8585,460644.0
2016-05-03 11:00:00,43.78,43.87,43.73,43.83,412937.0,37.8585,37.9363,37.8152,37.9017,412937.0
2016-05-03 11:30:00,43.82,44.08,43.77,44.07,263889.0,37.8931,38.1179,37.8498,38.1092,263889.0
2016-05-03 12:00:00,44.08,44.09,43.95,43.97,220554.0,38.1179,38.1265,38.0055,38.0228,220554.0
2016-05-03 12:30:00,43.98,44.07,43.97,44.05,239973.0,38.0314,38.1092,38.0228,38.092,239973.0
2016-05-03 13:00:00,44.05,44.15,44.02,44.15,118044.0,38.092,38.1784,38.066,38.1784,118044.0
2016-05-03 13:30:00,44.15,44.31,44.13,44.19,312557.0,38.1784,38.3168,38.1611,38.213,312557.0
2016-05-03 14:00:00,44.19,44.21,44.06,44.16,243568.0,38.213,38.2303,38.1006,38.1871,243568.0
2016-05-03 14:30:00,44.15,44.18,44.06,44.09,229563.0,38.1784,38.2044,38.1006,38.1265,229563.0
2016-05-03 15:00:00,44.09,44.11,43.98,44.02,334977.0,38.1265,38.1438,38.0314,38.066,334977.0
2016-05-03 15:30:00,44.02,44.04,43.94,44.0,465739.0,38.066,38.0833,37.9968,38.0487,465739.0
2016-05-04 09:30:00,43.72,44.2,43.57,44.11,406650.0,37.8066,38.2217,37.6769,38.1438,406650.0
2016-05-04 10:00:00,44.13,44.24,44.01,44.03,456693.0,38.1611,38.2563,38.0574,38.0747,456693.0
2016-05-04 10:30:00,44.01,44.02,43.75,43.86,299581.0,38.0574,38.066,37.8325,37.9277,299581.0
2016-05-04 11:00:00,43.85,43.97,43.71,43.76,433462.0,37.919,38.0228,37.7979,37.8412,433462.0
2016-05-04 11:30:00,43.76,43.95,43.73,43.93,317379.0,37.8412,38.0055,37.8152,37.9882,317379.0
2016-05-04 12:00:00,43.92,43.95,43.79,43.81,143266.0,37.9795,38.0055,37.8671,37.8844,143266.0
2016-05-04 12:30:00,43.81,43.83,43.67,43.67,189180.0,37.8844,37.9017,37.7633,37.7633,189180.0
2016-05-04 13:00:00,43.66,43.85,43.63,43.84,391514.0,37.7547,37.919,37.7288,37.9104,391514.0
2016-05-04 13:30:00,43.85,43.87,43.78,43.82,127618.0,37.919,37.9363,37.8585,37.8931,127618.0
2016-05-04 14:00:00,43.81,43.9,43.73,43.89,178743.0,37.8844,37.9622,37.8152,37.9536,178743.0
2016-05-04 14:30:00,43.89,43.9,43.82,43.85,142055.0,37.9536,37.9622,37.8931,37.919,142055.0
2016-05-04 15:00:00,43.86,43.93,43.82,43.88,271649.0,37.9277,37.9882,37.8931,37.9449,271649.0
2016-05-04 15:30:00,43.88,43.96,43.83,43.84,429350.0,37.9449,38.0141,37.9017,37.9104,429350.0
2016-05-05 09:30:00,43.53,43.8,43.17,43.4,1735849.0,37.6423,37.8758,37.331,37.5299,1735849.0
2016-05-05 10:00:00,43.4,43.54,43.19,43.21,662153.0,37.5299,37.6509,37.3483,37.3656,662153.0
2016-05-05 10:30:00,43.21,43.31,43.19,43.22,824060.0,37.3656,37.452,37.3483,37.3742,824060.0
2016-05-05 11:00:00,43.22,43.25,43.09,43.1,597143.0,37.3742,37.4002,37.2618,37.2704,597143.0
2016-05-05 11:30:00,43.11,43.17,43.05,43.1,640734.0,37.2791,37.331,37.2272,37.2704,640734.0
2016-05-05 12:00:00,43.1,43.15,43.06,43.11,260947.0,37.2704,37.3137,37.2359,37.2791,260947.0
2016-05-05 12:30:00,43.11,43.19,43.1,43.16,312367.0,37.2791,37.3483,37.2704,37.3223,312367.0
2016-05-05 13:00:00,43.16,43.17,42.95,42.95,261848.0,37.3223,37.331,37.1407,37.1407,261848.0
2016-05-05 13:30:00,42.95,43.01,42.86,42.93,750749.0,37.1407,37.1926,37.0629,37.1234,750749.0
2016-05-05 14:00:00,42.93,43.03,42.9,42.98,327005.0,37.1234,37.2099,37.0975,37.1667,327005.0
2016-05-05 14:30:00,42.97,43.03,42.95,42.95,611863.0,37.158,37.2099,37.1407,37.1407,611863.0
2016-05-05 15:00:00,42.95,43.03,42.91,43.01,1875815.0,37.1407,37.2099,37.1061,37.1926,1875815.0
2016-05-05 15:30:00,43.01,43.03,42.91,42.92,836733.0,37.1926,37.2099,37.1061,37.1148,836733.0
2016-05-06 09:30:00,42.74,42.9,42.63,42.64,459736.0,36.9591,37.0975,36.864,36.8727,459736.0
2016-05-06 10:00:00,42.65,42.79,42.43,42.54,269778.0,36.8813,37.0024,36.6911,36.7862,269778.0
2016-05-06 10:30:00,42.52,42.57,42.37,42.42,310007.0,36.7689,36.8121,36.6392,36.6824,310007.0
2016-05-06 11:00:00,42.42,42.62,42.42,42.61,583914.0,36.6824,36.8554,36.6824,36.8467,583914.0
2016-05-06 11:30:00,42.6,42.6,42.45,42.48,243906.0,36.8381,36.8381,36.7084,36.7343,243906.0
2016-05-06 12:00:00,42.48,42.6,42.45,42.57,156351.0,36.7343,36.8381,36.7084,36.8121,156351.0
2016-05-06 12:30:00,42.58,42.67,42.55,42.66,305869.0,36.8208,36.8986,36.7948,36.89,305869.0
2016-05-06 13:00:00,42.67,42.82,42.66,42.79,274689.0,36.8986,37.0283,36.89,37.0024,274689.0
2016-05-06 13:30:00,42.79,42.91,42.74,42.91,268377.0,37.0024,37.1061,36.9591,37.1061,268377.0
2016-05-06 14:00:00,42.92,43.04,42.9,43.01,256190.0,37.1148,37.2186,37.0975,37.1926,256190.0
2016-05-06 14:30:00,43.01,43.07,42.94,43.01,112467.0,37.1926,37.2445,37.1321,37.1926,112467.0
2016-05-06 15:00:00,43.0,43.05,42.96,43.03,149423.0,37.184,37.2272,37.1494,37.2099,149423.0
2016-05-06 15:30:00,43.03,43.05,42.97,43.05,500881.0,37.2099,37.2272,37.158,37.2272,500881.0
2016-05-09 09:30:00,43.18,43.77,43.05,43.76,675780.0,37.3396,37.8498,37.2272,37.8412,675780.0
2016-05-09 10:00:00,43.76,43.8,43.58,43.65,534821.0,37.8412,37.8758,37.6855,37.7461,534821.0
2016-05-09 10:30:00,43.65,43.82,43.57,43.72,761420.0,37.7461,37.8931,37.6769,37.8066,761420.0
2016-05-09 11:00:00,43.72,43.82,43.49,43.61,346953.0,37.8066,37.8931,37.6077,37.7115,346953.0
2016-05-09 11:30:00,43.61,43.73,43.54,43.63,277597.0,37.7115,37.8152,37.6509,37.7288,277597.0
2016-05-09 12:00:00,43.62,43.79,43.57,43.74,278406.0,37.7201,37.8671,37.6769,37.8239,278406.0
2016-05-09 12:30:00,43.75,43.84,43.73,43.83,188874.0,37.8325,37.9104,37.8152,37.9017,188874.0
2016-05-09 13:00:00,43.82,43.92,43.81,43.86,379229.0,37.8931,37.9795,37.8844,37.9277,379229.0
2016-05-09 13:30:00,43.86,43.89,43.77,43.78,207378.0,37.9277,37.9536,37.8498,37.8585,207378.0
2016-05-09 14:00:00,43.78,43.8,43.7,43.79,244859.0,37.8585,37.8758,37.7893,37.8671,244859.0
2016-05-09 14:30:00,43.79,43.98,43.77,43.93,411855.0,37.8671,38.0314,37.8498,37.9882,411855.0
2016-05-09 15:00:00,43.93,43.94,43.85,43.87,433054.0,37.9882,37.9968,37.919,37.9363,433054.0
2016-05-09 15:30:00,43.87,43.87,43.71,43.74,530302.0,37.9363,37.9363,37.7979,37.8239,530302.0
2016-05-10 09:30:00,43.56,43.72,43.32,43.62,790207.0,37.6682,37.8066,37.4607,37.7201,790207.0
2016-05-10 10:00:00,43.62,43.66,43.51,43.63,1075726.0,37.7201,37.7547,37.625,37.7288,1075726.0
2016-05-10 10:30:00,43.63,43.73,43.61,43.64,275803.0,37.7288,37.8152,37.7115,37.7374,275803.0
2016-05-10 11:00:00,43.64,43.65,43.5,43.54,175974.0,37.7374,37.7461,37.6163,37.6509,175974.0
2016-05-10 11:30:00,43.54,43.54,43.41,43.54,471727.0,37.6509,37.6509,37.5385,37.6509,471727.0
2016-05-10 12:00:00,43.55,43.73,43.55,43.73,156766.0,37.6596,37.8152,37.6596,37.8152,156766.0
2016-05-10 12:30:00,43.74,43.75,43.64,43.69,232456.0,37.8239,37.8325,37.7374,37.7806,232456.0
2016-05-10 13:00:00,43.69,43.73,43.67,43.72,195225.0,37.7806,37.8152,37.7633,37.8066,195225.0
2016-05-10 13:30:00,43.73,43.77,43.72,43.75,97515.0,37.8152,37.8498,37.8066,37.8325,97515.0
2016-05-10 14:00:00,43.75,43.77,43.67,43.72,345472.0,37.8325,37.8498,37.7633,37.8066,345472.0
2016-05-10 14:30:00,43.72,43.72,43.63,43.64,211257.0,37.8066,37.8066,37.7288,37.7374,211257.0
2016-05-10 15:00:00,43.64,43.7,43.64,43.64,232071.0,37.7374,37.7893,37.7374,37.7374,232071.0
2016-05-10 15:30:00,43.64,43.72,43.6,43.68,672564.0,37.7374,37.8066,37.7028,37.772,672564.0
2016-05-11 09:30:00,42.75,42.84,42.11,42.2,1834023.0,36.9678,37.0456,36.4143,36.4922,1834023.0
2016-05-11 10:00:00,42.19,42.33,42.1,42.3,1641087.0,36.4835,36.6046,36.4057,36.5787,1641087.0
2016-05-11 10:30:00,42.31,42.36,42.15,42.17,985352.0,36.5873,36.6305,36.4489,36.4662,985352.0
2016-05-11 11:00:00,42.17,42.19,42.03,42.09,548144.0,36.4662,36.4835,36.3452,36.3971,548144.0
2016-05-11 11:30:00,42.1,42.12,42.04,42.1,314716.0,36.4057,36.423,36.3538,36.4057,314716.0
2016-05-11 12:00:00,42.09,42.22,42.09,42.21,165486.0,36.3971,36.5095,36.3971,36.5008,165486.0
2016-05-11 12:30:00,42.2,42.23,42.14,42.18,221410.0,36.4922,36.5181,36.4403,36.4749,221410.0
2016-05-11 13:00:00,42.18,42.19,42.09,42.15,236179.0,36.4749,36.4835,36.3971,36.4489,236179.0
2016-05-11 13:30:00,42.15,42.17,42.05,42.05,150090.0,36.4489,36.4662,36.3625,36.3625,150090.0
2016-05-11 14:00:00,42.06,42.07,41.89,41.93,330804.0,36.3711,36.3798,36.2241,36.2587,330804.0
2016-05-11 14:30:00,41.93,41.97,41.82,41.85,448266.0,36.2587,36.2933,36.1636,36.1895,448266.0
2016-05-11 15:00:00,41.86,41.92,41.82,41.88,653157.0,36.1982,36.25,36.1636,36.2155,653157.0
2016-05-11 15:30:00,41.88,41.91,41.75,41.76,1771511.0,36.2155,36.2414,36.103,36.1117,1771511.0
2016-05-12 09:30:00,41.82,41.95,41.67,41.68,913383.0,36.1636,36.276,36.0339,36.0425,913383.0
2016-05-12 10:00:00,41.68,41.8,41.54,41.68,647352.0,36.0425,36.1463,35.9214,36.0425,647352.0
2016-05-12 10:30:00,41.67,41.67,41.43,41.52,409160.0,36.0339,36.0339,35.8263,35.9042,409160.0
2016-05-12 11:00:00,41.52,41.53,41.31,41.47,336441.0,35.9042,35.9128,35.7226,35.8609,336441.0
2016-05-12 11:30:00,41.47,41.51,41.35,41.38,216301.0,35.8609,35.8955,35.7571,35.7831,216301.0
2016-05-12 12:00:00,41.37,41.49,41.35,41.47,308733.0,35.7744,35.8782,35.7571,35.8609,308733.0
2016-05-12 12:30:00,41.47,41.55,41.38,41.54,401740.0,35.8609,35.9301,35.7831,35.9214,401740.0
2016-05-12 13:00:00,41.55,41.56,41.38,41.46,459911.0,35.9301,35.9387,35.7831,35.8523,459911.0
2016-05-12 13:30:00,41.47,41.53,41.38,41.52,229602.0,35.8609,35.9128,35.7831,35.9042,229602.0
2016-05-12 14:00:00,41.52,41.74,41.52,41.73,309753.0,35.9042,36.0944,35.9042,36.0857,309753.0
2016-05-12 14:30:00,41.73,41.79,41.66,41.77,357199.0,36.0857,36.1376,36.0252,36.1203,357199.0
2016-05-12 15:00:00,41.77,41.77,41.67,41.71,670125.0,36.1203,36.1203,36.0339,36.0685,670125.0
2016-05-12 15:30:00,41.72,41.72,41.61,41.65,924185.0,36.0771,36.0771,35.982,36.0166,924185.0
2016-05-13 09:30:00,41.5,41.63,41.13,41.18,1515599.0,35.8869,35.9993,35.5669,35.6101,1515599.0
2016-05-13 10:00:00,41.18,41.33,41.03,41.24,981822.0,35.6101,35.7398,35.4804,35.662,981822.0
2016-05-13 10:30:00,41.23,41.58,41.16,41.57,1296881.0,35.6534,35.956,35.5928,35.9474,1296881.0
2016-05-13 11:00:00,41.57,41.98,41.55,41.9,2706276.0,35.9474,36.3019,35.9301,36.2328,2706276.0
2016-05-13 11:30:00,41.89,41.9,41.54,41.56,876145.0,36.2241,36.2328,35.9214,35.9387,876145.0
2016-05-13 12:00:00,41.56,41.76,41.53,41.75,790325.0,35.9387,36.1117,35.9128,36.103,790325.0
2016-05-13 12:30:00,41.75,41.8,41.47,41.47,498132.0,36.103,36.1463,35.8609,35.8609,498132.0
2016-05-13 13:00:00,41.48,41.51,41.35,41.36,569673.0,35.8696,35.8955,35.7571,35.7658,569673.0
2016-05-13 13:30:00,41.36,41.44,41.21,41.23,389007.0,35.7658,35.835,35.6361,35.6534,389007.0
2016-05-13 14:00:00,41.21,41.32,41.14,41.2,593610.0,35.6361,35.7312,35.5755,35.6274,593610.0
2016-05-13 14:30:00,41.19,41.22,41.03,41.11,1046354.0,35.6188,35.6447,35.4804,35.5496,1046354.0
2016-05-13 15:00:00,41.11,41.16,41.06,41.08,446185.0,35.5496,35.5928,35.5064,35.5237,446185.0
2016-05-13 15:30:00,41.09,41.12,41.05,41.09,1034297.0,35.5323,35.5583,35.4977,35.5323,1034297.0
2016-05-16 09:30:00,41.08,41.35,41.06,41.07,850992.0,35.5237,35.7571,35.5064,35.515,850992.0
2016-05-16 10:00:00,41.09,41.33,41.02,41.25,1504621.0,35.5323,35.7398,35.4718,35.6707,1504621.0
2016-05-16 10:30:00,41.24,41.37,41.2,41.23,675172.0,35.662,35.7744,35.6274,35.6534,675172.0
2016-05-16 11:00:00,41.24,41.34,41.2,41.31,330420.0,35.662,35.7485,35.6274,35.7226,330420.0
2016-05-16 11:30:00,41.31,41.43,41.29,41.42,427514.0,35.7226,35.8263,35.7053,35.8177,427514.0
2016-05-16 12:00:00,41.42,41.43,41.27,41.28,428096.0,35.8177,35.8263,35.688,35.6966,428096.0
2016-05-16 12:30:00,41.28,41.37,41.27,41.37,303104.0,35.6966,35.7744,35.688,35.7744,303104.0
2016-05-16 13:00:00,41.38,41.41,41.33,41.34,162949.0,35.7831,35.809,35.7398,35.7485,162949.0
2016-05-16 13:30:00,41.35,41.4,41.33,41.37,188308.0,35.7571,35.8004,35.7398,35.7744,188308.0
2016-05-16 14:00:00,41.37,41.45,41.37,41.41,227212.0,35.7744,35.8436,35.7744,35.809,227212.0
2016-05-16 14:30:00,41.42,41.46,41.39,41.41,572702.0,35.8177,35.8523,35.7917,35.809,572702.0
2016-05-16 15:00:00,41.41,41.48,41.41,41.45,698667.0,35.809,35.8696,35.809,35.8436,698667.0
2016-05-16 15:30:00,41.45,41.46,41.34,41.36,1166969.0,35.8436,35.8523,35.7485,35.7658,1166969.0
2016-05-17 09:30:00,41.28,41.37,40.82,41.12,1680257.0,35.6966,35.7744,35.2988,35.5583,1680257.0
2016-05-17 10:00:00,41.12,41.22,41.0,41.15,665385.0,35.5583,35.6447,35.4545,35.5842,665385.0
2016-05-17 10:30:00,41.14,41.4,41.06,41.38,562155.0,35.5755,35.8004,35.5064,35.7831,562155.0
2016-05-17 11:00:00,41.38,41.38,41.18,41.19,393111.0,35.7831,35.7831,35.6101,35.6188,393111.0
2016-05-17 11:30:00,41.19,41.27,41.16,41.22,321503.0,35.6188,35.688,35.5928,35.6447,321503.0
2016-05-17 12:00:00,41.21,41.22,41.03,41.07,572006.0,35.6361,35.6447,35.4804,35.515,572006.0
2016-05-17 12:30:00,41.07,41.14,41.02,41.06,328368.0,35.515,35.5755,35.4718,35.5064,328368.0
2016-05-17 13:00:00,41.06,41.11,41.02,41.09,233735.0,35.5064,35.5496,35.4718,35.5323,233735.0
2016-05-17 13:30:00,41.09,41.1,40.84,40.84,372642.0,35.5323,35.541,35.3161,35.3161,372642.0
2016-05-17 14:00:00,40.84,40.87,40.54,40.66,531788.0,35.3161,35.3421,35.0567,35.1605,531788.0
2016-05-17 14:30:00,40.65,40.69,40.6,40.66,381645.0,35.1518,35.1864,35.1086,35.1605,381645.0
2016-05-17 15:00:00,40.66,40.76,40.57,40.63,483353.0,35.1605,35.2469,35.0826,35.1345,483353.0
2016-05-17 15:30:00,40.63,40.78,40.61,40.74,1147670.0,35.1345,35.2642,35.1172,35.2297,1147670.0
2016-05-18 09:30:00,40.04,40.31,40.04,40.25,1575536.0,34.6243,34.8578,34.6243,34.8059,1575536.0
2016-05-18 10:00:00,40.25,40.51,40.21,40.48,634108.0,34.8059,35.0308,34.7713,35.0048,634108.0
2016-05-18 10:30:00,40.46,40.46,40.14,40.15,303588.0,34.9875,34.9875,34.7108,34.7195,303588.0
2016-05-18 11:00:00,40.15,40.24,40.09,40.24,431513.0,34.7195,34.7973,34.6676,34.7973,431513.0
2016-05-18 11:30:00,40.24,40.32,40.19,40.25,402383.0,34.7973,34.8665,34.754,34.8059,402383.0
2016-05-18 12:00:00,40.24,40.3,40.17,40.24,502305.0,34.7973,34.8492,34.7367,34.7973,502305.0
2016-05-18 12:30:00,40.24,40.44,40.24,40.43,461848.0,34.7973,34.9702,34.7973,34.9616,461848.0
2016-05-18 13:00:00,40.44,40.47,40.39,40.4,184520.0,34.9702,34.9962,34.927,34.9356,184520.0
2016-05-18 13:30:00,40.4,40.49,40.37,40.37,200522.0,34.9356,35.0135,34.9097,34.9097,200522.0
2016-05-18 14:00:00,40.36,40.36,40.03,40.06,399827.0,34.901,34.901,34.6157,34.6416,399827.0
2016-05-18 14:30:00,40.06,40.25,39.95,40.2,324152.0,34.6416,34.8059,34.5465,34.7627,324152.0
2016-05-18 15:00:00,40.2,40.3,40.03,40.05,278280.0,34.7627,34.8492,34.6157,34.633,278280.0
2016-05-18 15:30:00,40.05,40.19,40.02,40.17,551637.0,34.633,34.754,34.607,34.7367,551637.0
2016-05-19 09:30:00,40.29,40.83,40.29,40.44,2264372.0,34.8405,35.3075,34.8405,34.9702,2264372.0
2016-05-19 10:00:00,40.44,40.61,40.25,40.53,1177273.0,34.9702,35.1172,34.8059,35.0481,1177273.0
2016-05-19 10:30:00,40.53,40.67,40.46,40.5,513201.0,35.0481,35.1691,34.9875,35.0221,513201.0
2016-05-19 11:00:00,40.5,40.56,40.39,40.46,648861.0,35.0221,35.074,34.927,34.9875,648861.0
2016-05-19 11:30:00,40.45,40.47,40.31,40.43,380648.0,34.9789,34.9962,34.8578,34.9616,380648.0
2016-05-19 12:00:00,40.42,40.53,40.41,40.43,517889.0,34.9529,35.0481,34.9443,34.9616,517889.0
2016-05-19 12:30:00,40.42,40.43,40.31,40.37,443513.0,34.9529,34.9616,34.8578,34.9097,443513.0
2016-05-19 13:00:00,40.37,40.47,40.36,40.41,370210.0,34.9097,34.9962,34.901,34.9443,370210.0
2016-05-19 13:30:00,40.41,40.55,40.39,40.52,428312.0,34.9443,35.0653,34.927,35.0394,428312.0
2016-05-19 14:00:00,40.52,40.6,40.48,40.59,362195.0,35.0394,35.1086,35.0048,35.0999,362195.0
2016-05-19 14:30:00,40.58,40.59,40.48,40.49,487812.0,35.0913,35.0999,35.0048,35.0135,487812.0
2016-05-19 15:00:00,40.5,40.68,40.49,40.65,742887.0,35.0221,35.1778,35.0135,35.1518,742887.0
2016-05-19 15:30:00,40.65,40.72,40.61,40.64,1255888.0,35.1518,35.2124,35.1172,35.1432,1255888.0
2016-05-20 09:30:00,40.73,40.88,40.57,40.79,571143.0,35.221,35.3507,35.0826,35.2729,571143.0
2016-05-20 10:00:00,40.8,40.97,40.8,40.87,792695.0,35.2815,35.4285,35.2815,35.3421,792695.0
2016-05-20 10:30:00,40.87,41.08,40.84,40.99,608086.0,35.3421,35.5237,35.3161,35.4458,608086.0
2016-05-20 11:00:00,41.0,41.09,40.95,41.07,733597.0,35.4545,35.5323,35.4112,35.515,733597.0
2016-05-20 11:30:00,41.07,41.18,41.06,41.14,339791.0,35.515,35.6101,35.5064,35.5755,339791.0
2016-05-20 12:00:00,41.14,41.16,41.03,41.13,619598.0,35.5755,35.5928,35.4804,35.5669,619598.0
2016-05-20 12:30:00,41.12,41.26,41.09,41.21,876834.0,35.5583,35.6793,35.5323,35.6361,876834.0
2016-05-20 13:00:00,41.22,41.22,41.12,41.15,313148.0,35.6447,35.6447,35.5583,35.5842,313148.0
2016-05-20 13:30:00,41.16,41.16,41.01,41.04,243143.0,35.5928,35.5928,35.4631,35.4891,243143.0
2016-05-20 14:00:00,41.04,41.15,41.01,41.14,242301.0,35.4891,35.5842,35.4631,35.5755,242301.0
2016-05-20 14:30:00,41.13,41.2,41.13,41.16,406433.0,35.5669,35.6274,35.5669,35.5928,406433.0
2016-05-20 15:00:00,41.16,41.17,41.08,41.12,408836.0,35.5928,35.6015,35.5237,35.5583,408836.0
2016-05-20 15:30:00,41.12,41.21,41.12,41.2,944859.0,35.5583,35.6361,35.5583,35.6274,944859.0
2016-05-23 09:30:00,41.22,41.52,41.19,41.38,522991.0,35.6447,35.9042,35.6188,35.7831,522991.0
2016-05-23 10:00:00,41.38,41.56,41.35,41.35,422985.0,35.7831,35.9387,35.7571,35.7571,422985.0
2016-05-23 10:30:00,41.35,41.38,41.22,41.29,254558.0,35.7571,35.7831,35.6447,35.7053,254558.0
2016-05-23 11:00:00,41.29,41.36,41.25,41.27,464999.0,35.7053,35.7658,35.6707,35.688,464999.0
2016-05-23 11:30:00,41.27,41.28,41.04,41.08,357227.0,35.688,35.6966,35.4891,35.5237,357227.0
2016-05-23 12:00:00,41.08,41.26,41.07,41.24,102846.0,35.5237,35.6793,35.515,35.662,102846.0
2016-05-23 12:30:00,41.24,41.27,41.18,41.2,141827.0,35.662,35.688,35.6101,35.6274,141827.0
2016-05-23 13:00:00,41.21,41.24,41.11,41.11,91110.0,35.6361,35.662,35.5496,35.5496,91110.0
2016-05-23 13:30:00,41.11,41.15,41.06,41.11,194736.0,35.5496,35.5842,35.5064,35.5496,194736.0
2016-05-23 14:00:00,41.11,41.15,41.09,41.13,303033.0,35.5496,35.5842,35.5323,35.5669,303033.0
2016-05-23 14:30:00,41.13,41.14,40.99,41.01,126705.0,35.5669,35.5755,35.4458,35.4631,126705.0
2016-05-23 15:00:00,41.01,41.02,40.92,40.95,1018434.0,35.4631,35.4718,35.3853,35.4112,1018434.0
2016-05-23 15:30:00,40.95,41.0,40.88,40.91,374510.0,35.4112,35.4545,35.3507,35.3767,374510.0
2016-05-24 09:30:00,40.92,41.06,40.81,40.93,700688.0,35.3853,35.5064,35.2902,35.394,700688.0
2016-05-24 10:00:00,40.93,41.17,40.92,41.13,610421.0,35.394,35.6015,35.3853,35.5669,610421.0
2016-05-24 10:30:00,41.14,41.15,41.0,41.06,701355.0,35.5755,35.5842,35.4545,35.5064,701355.0
2016-05-24 11:00:00,41.06,41.14,41.05,41.1,182009.0,35.5064,35.5755,35.4977,35.541,182009.0
2016-05-24 11:30:00,41.1,41.2,41.07,41.19,238498.0,35.541,35.6274,35.515,35.6188,238498.0
2016-05-24 12:00:00,41.19,41.24,41.18,41.22,241283.0,35.6188,35.662,35.6101,35.6447,241283.0
2016-05-24 12:30:00,41.22,41.29,41.19,41.29,128530.0,35.6447,35.7053,35.6188,35.7053,128530.0
2016-05-24 13:00:00,41.29,41.36,41.25,41.33,234012.0,35.7053,35.7658,35.6707,35.7398,234012.0
2016-05-24 13:30:00,41.34,41.36,41.28,41.3,223261.0,35.7485,35.7658,35.6966,35.7139,223261.0
2016-05-24 14:00:00,41.29,41.33,41.26,41.27,119244.0,35.7053,35.7398,35.6793,35.688,119244.0
2016-05-24 14:30:00,41.27,41.3,41.22,41.23,144912.0,35.688,35.7139,35.6447,35.6534,144912.0
2016-05-24 15:00:00,41.23,41.33,41.22,41.29,403338.0,35.6534,35.7398,35.6447,35.7053,403338.0
2016-05-24 15:30:00,41.29,41.3,41.18,41.19,727061.0,35.7053,35.7139,35.6101,35.6188,727061.0
2016-05-25 09:30:00,41.44,41.44,41.08,41.17,303474.0,35.835,35.835,35.5237,35.6015,303474.0
2016-05-25 10:00:00,41.16,41.4,41.16,41.35,715003.0,35.5928,35.8004,35.5928,35.7571,715003.0
2016-05-25 10:30:00,41.35,41.51,41.32,41.51,439321.0,35.7571,35.8955,35.7312,35.8955,439321.0
2016-05-25 11:00:00,41.5,41.57,41.34,41.35,605404.0,35.8869,35.9474,35.7485,35.7571,605404.0
2016-05-25 11:30:00,41.35,41.51,41.32,41.49,240823.0,35.7571,35.8955,35.7312,35.8782,240823.0
2016-05-25 12:00:00,41.5,41.57,41.46,41.53,1109903.0,35.8869,35.9474,35.8523,35.9128,1109903.0
2016-05-25 12:30:00,41.54,41.59,41.54,41.57,427523.0,35.9214,35.9647,35.9214,35.9474,427523.0
2016-05-25 13:00:00,41.57,41.74,41.57,41.72,712413.0,35.9474,36.0944,35.9474,36.0771,712413.0
2016-05-25 13:30:00,41.72,41.78,41.69,41.78,532075.0,36.0771,36.129,36.0512,36.129,532075.0
2016-05-25 14:00:00,41.77,41.78,41.69,41.72,234179.0,36.1203,36.129,36.0512,36.0771,234179.0
2016-05-25 14:30:00,41.72,41.78,41.67,41.68,322575.0,36.0771,36.129,36.0339,36.0425,322575.0
2016-05-25 15:00:00,41.68,41.8,41.65,41.8,216180.0,36.0425,36.1463,36.0166,36.1463,216180.0
2016-05-25 15:30:00,41.79,41.8,41.67,41.68,857743.0,36.1376,36.1463,36.0339,36.0425,857743.0
2016-05-26 09:30:00,42.1,42.22,41.86,41.88,1194533.0,36.4057,36.5095,36.1982,36.2155,1194533.0
2016-05-26 10:00:00,41.88,42.04,41.85,41.92,590112.0,36.2155,36.3538,36.1895,36.25,590112.0
2016-05-26 10:30:00,41.92,41.99,41.81,41.81,401678.0,36.25,36.3106,36.1549,36.1549,401678.0
2016-05-26 11:00:00,41.81,41.84,41.67,41.73,407798.0,36.1549,36.1809,36.0339,36.0857,407798.0
2016-05-26 11:30:00,41.74,41.87,41.72,41.85,435351.0,36.0944,36.2068,36.0771,36.1895,435351.0
2016-05-26 12:00:00,41.84,41.87,41.75,41.77,229759.0,36.1809,36.2068,36.103,36.1203,229759.0
2016-05-26 12:30:00,41.77,41.82,41.73,41.81,342579.0,36.1203,36.1636,36.0857,36.1549,342579.0
2016-05-26 13:00:00,41.81,41.86,41.76,41.83,229342.0,36.1549,36.1982,36.1117,36.1722,229342.0
2016-05-26 13:30:00,41.83,41.86,41.77,41.84,278627.0,36.1722,36.1982,36.1203,36.1809,278627.0
2016-05-26 14:00:00,41.84,41.93,41.84,41.89,273555.0,36.1809,36.2587,36.1809,36.2241,273555.0
2016-05-26 14:30:00,41.89,41.91,41.83,41.84,222821.0,36.2241,36.2414,36.1722,36.1809,222821.0
2016-05-26 15:00:00,41.84,41.88,41.83,41.84,234282.0,36.1809,36.2155,36.1722,36.1809,234282.0
2016-05-26 15:30:00,41.84,41.86,41.78,41.8,395913.0,36.1809,36.1982,36.129,36.1463,395913.0
2016-05-27 09:30:00,41.98,42.37,41.94,42.09,296788.0,36.3019,36.6392,36.2673,36.3971,296788.0
2016-05-27 10:00:00,42.07,42.31,42.05,42.29,798329.0,36.3798,36.5873,36.3625,36.57,798329.0
2016-05-27 10:30:00,42.29,42.32,42.22,42.23,745931.0,36.57,36.5959,36.5095,36.5181,745931.0
2016-05-27 11:00:00,42.23,42.27,42.16,42.2,368917.0,36.5181,36.5527,36.4576,36.4922,368917.0
2016-05-27 11:30:00,42.19,42.24,42.13,42.17,238562.0,36.4835,36.5268,36.4316,36.4662,238562.0
2016-05-27 12:00:00,42.17,42.21,42.15,42.21,246712.0,36.4662,36.5008,36.4489,36.5008,246712.0
2016-05-27 12:30:00,42.21,42.29,42.18,42.27,199097.0,36.5008,36.57,36.4749,36.5527,199097.0
2016-05-27 13:00:00,42.27,42.29,42.18,42.2,128689.0,36.5527,36.57,36.4749,36.4922,128689.0
2016-05-27 13:30:00,42.21,42.23,42.13,42.15,358784.0,36.5008,36.5181,36.4316,36.4489,358784.0
2016-05-27 14:00:00,42.15,42.26,42.11,42.23,130491.0,36.4489,36.5441,36.4143,36.5181,130491.0
2016-05-27 14:30:00,42.23,42.28,42.21,42.26,116194.0,36.5181,36.5614,36.5008,36.5441,116194.0
2016-05-27 15:00:00,42.26,42.29,42.24,42.27,223009.0,36.5441,36.57,36.5268,36.5527,223009.0
2016-05-27 15:30:00,42.28,42.35,42.27,42.33,279527.0,36.5614,36.6219,36.5527,36.6046,279527.0
2016-05-31 09:30:00,42.37,42.51,42.33,42.34,315793.0,36.6392,36.7602,36.6046,36.6132,315793.0
2016-05-31 10:00:00,42.34,42.44,42.32,42.39,513297.0,36.6132,36.6997,36.5959,36.6565,513297.0
2016-05-31 10:30:00,42.39,42.46,42.26,42.41,244516.0,36.6565,36.717,36.5441,36.6738,244516.0
2016-05-31 11:00:00,42.41,42.52,42.36,42.47,403231.0,36.6738,36.7689,36.6305,36.7257,403231.0
2016-05-31 11:30:00,42.47,42.48,42.34,42.34,162323.0,36.7257,36.7343,36.6132,36.6132,162323.0
2016-05-31 12:00:00,42.34,42.4,42.27,42.4,288938.0,36.6132,36.6651,36.5527,36.6651,288938.0
2016-05-31 12:30:00,42.4,42.42,42.36,42.37,252296.0,36.6651,36.6824,36.6305,36.6392,252296.0
2016-05-31 13:00:00,42.37,42.44,42.33,42.41,197613.0,36.6392,36.6997,36.6046,36.6738,197613.0
2016-05-31 13:30:00,42.41,42.43,42.32,42.34,142549.0,36.6738,36.6911,36.5959,36.6132,142549.0
2016-05-31 14:00:00,42.33,42.33,42.18,42.22,270572.0,36.6046,36.6046,36.4749,36.5095,270572.0
2016-05-31 14:30:00,42.23,42.24,42.16,42.16,285529.0,36.5181,36.5268,36.4576,36.4576,285529.0
2016-05-31 15:00:00,42.16,42.25,42.13,42.24,484415.0,36.4576,36.5354,36.4316,36.5268,484415.0
2016-05-31 15:30:00,42.23,42.4,42.23,42.32,1228505.0,36.5181,36.6651,36.5181,36.5959,1228505.0
2016-06-01 09:30:00,42.11,42.27,42.01,42.18,267784.0,36.4143,36.5527,36.3279,36.4749,267784.0
2016-06-01 10:00:00,42.18,42.39,42.15,42.26,300714.0,36.4749,36.6565,36.4489,36.5441,300714.0
2016-06-01 10:30:00,42.25,42.4,42.24,42.36,234138.0,36.5354,36.6651,36.5268,36.6305,234138.0
2016-06-01 11:00:00,42.36,42.52,42.35,42.41,146333.0,36.6305,36.7689,36.6219,36.6738,146333.0
2016-06-01 11:30:00,42.42,42.42,42.32,42.36,101458.0,36.6824,36.6824,36.5959,36.6305,101458.0
2016-06-01 12:00:00,42.37,42.47,42.36,42.45,127340.0,36.6392,36.7257,36.6305,36.7084,127340.0
2016-06-01 12:30:00,42.44,42.46,42.35,42.4,77270.0,36.6997,36.717,36.6219,36.6651,77270.0
2016-06-01 13:00:00,42.43,42.46,42.39,42.42,91323.0,36.6911,36.717,36.6565,36.6824,91323.0
2016-06-01 13:30:00,42.42,42.42,42.34,42.4,105226.0,36.6824,36.6824,36.6132,36.6651,105226.0
2016-06-01 14:00:00,42.41,42.41,42.33,42.37,140530.0,36.6738,36.6738,36.6046,36.6392,140530.0
2016-06-01 14:30:00,42.36,42.41,42.33,42.41,130830.0,36.6305,36.6738,36.6046,36.6738,130830.0
2016-06-01 15:00:00,42.41,42.47,42.4,42.46,132482.0,36.6738,36.7257,36.6651,36.717,132482.0
2016-06-01 15:30:00,42.46,42.5,42.42,42.45,256199.0,36.717,36.7516,36.6824,36.7084,256199.0
2016-06-02 09:30:00,42.36,42.59,42.3,42.45,530913.0,36.6305,36.8294,36.5787,36.7084,530913.0
2016-06-02 10:00:00,42.45,42.58,42.36,42.38,431299.0,36.7084,36.8208,36.6305,36.6478,431299.0
2016-06-02 10:30:00,42.37,42.53,42.35,42.5,900663.0,36.6392,36.7775,36.6219,36.7516,900663.0
2016-06-02 11:00:00,42.51,42.57,42.46,42.48,274864.0,36.7602,36.8121,36.717,36.7343,274864.0
2016-06-02 11:30:00,42.48,42.53,42.44,42.49,137529.0,36.7343,36.7775,36.6997,36.743,137529.0
2016-06-02 12:00:00,42.5,42.5,42.43,42.47,160052.0,36.7516,36.7516,36.6911,36.7257,160052.0
2016-06-02 12:30:00,42.46,42.55,42.46,42.52,147133.0,36.717,36.7948,36.717,36.7689,147133.0
2016-06-02 13:00:00,42.53,42.63,42.52,42.62,380932.0,36.7775,36.864,36.7689,36.8554,380932.0
2016-06-02 13:30:00,42.62,42.78,42.6,42.77,442774.0,36.8554,36.9937,36.8381,36.9851,442774.0
2016-06-02 14:00:00,42.77,42.89,42.75,42.87,232437.0,36.9851,37.0888,36.9678,37.0716,232437.0
2016-06-02 14:30:00,42.87,42.94,42.86,42.91,349888.0,37.0716,37.1321,37.0629,37.1061,349888.0
2016-06-02 15:00:00,42.91,42.95,42.88,42.9,611884.0,37.1061,37.1407,37.0802,37.0975,611884.0
2016-06-02 15:30:00,42.91,42.95,42.88,42.94,774472.0,37.1061,37.1407,37.0802,37.1321,774472.0
2016-06-03 09:30:00,42.74,42.95,42.55,42.62,641212.0,36.9591,37.1407,36.7948,36.8554,641212.0
2016-06-03 10:00:00,42.61,42.61,42.37,42.49,1188296.0,36.8467,36.8467,36.6392,36.743,1188296.0
2016-06-03 10:30:00,42.48,42.53,42.4,42.5,1331786.0,36.7343,36.7775,36.6651,36.7516,1331786.0
2016-06-03 11:00:00,42.51,42.53,42.35,42.37,972178.0,36.7602,36.7775,36.6219,36.6392,972178.0
2016-06-03 11:30:00,42.37,42.67,42.37,42.66,138620.0,36.6392,36.8986,36.6392,36.89,138620.0
2016-06-03 12:00:00,42.66,42.67,42.58,42.62,216044.0,36.89,36.8986,36.8208,36.8554,216044.0
2016-06-03 12:30:00,42.61,42.65,42.55,42.56,126345.0,36.8467,36.8813,36.7948,36.8035,126345.0
2016-06-03 13:00:00,42.56,42.7,42.54,42.66,100891.0,36.8035,36.9245,36.7862,36.89,100891.0
2016-06-03 13:30:00,42.67,42.71,42.64,42.69,161734.0,36.8986,36.9332,36.8727,36.9159,161734.0
2016-06-03 14:00:00,42.69,42.71,42.61,42.7,103939.0,36.9159,36.9332,36.8467,36.9245,103939.0
2016-06-03 14:30:00,42.69,42.81,42.69,42.76,264171.0,36.9159,37.0197,36.9159,36.9764,264171.0
2016-06-03 15:00:00,42.74,42.75,42.69,42.72,140923.0,36.9591,36.9678,36.9159,36.9418,140923.0
2016-06-03 15:30:00,42.71,42.73,42.64,42.67,409485.0,36.9332,36.9505,36.8727,36.8986,409485.0
2016-06-06 09:30:00,42.67,42.71,42.47,42.48,351161.0,36.8986,36.9332,36.7257,36.7343,351161.0
2016-06-06 10:00:00,42.49,42.57,42.46,42.46,191032.0,36.743,36.8121,36.717,36.717,191032.0
2016-06-06 10:30:00,42.47,42.55,42.44,42.53,246143.0,36.7257,36.7948,36.6997,36.7775,246143.0
2016-06-06 11:00:00,42.51,42.52,42.41,42.47,119529.0,36.7602,36.7689,36.6738,36.7257,119529.0
2016-06-06 11:30:00,42.46,42.57,42.45,42.51,169203.0,36.717,36.8121,36.7084,36.7602,169203.0
2016-06-06 12:00:00,42.51,42.53,42.45,42.47,170763.0,36.7602,36.7775,36.7084,36.7257,170763.0
2016-06-06 12:30:00,42.46,42.55,42.42,42.48,249434.0,36.717,36.7948,36.6824,36.7343,249434.0
2016-06-06 13:00:00,42.48,42.68,42.48,42.66,133969.0,36.7343,36.9073,36.7343,36.89,133969.0
2016-06-06 13:30:00,42.65,42.72,42.63,42.65,142926.0,36.8813,36.9418,36.864,36.8813,142926.0
2016-06-06 14:00:00,42.66,42.74,42.64,42.71,116661.0,36.89,36.9591,36.8727,36.9332,116661.0
2016-06-06 14:30:00,42.72,42.77,42.7,42.71,113776.0,36.9418,36.9851,36.9245,36.9332,113776.0
2016-06-06 15:00:00,42.72,42.74,42.69,42.7,154793.0,36.9418,36.9591,36.9159,36.9245,154793.0
2016-06-06 15:30:00,42.7,42.73,42.64,42.66,303017.0,36.9245,36.9505,36.8727,36.89,303017.0
2016-06-07 09:30:00,42.49,42.65,42.44,42.6,196233.0,36.743,36.8813,36.6997,36.8381,196233.0
2016-06-07 10:00:00,42.6,42.71,42.56,42.7,295312.0,36.8381,36.9332,36.8035,36.9245,295312.0
2016-06-07 10:30:00,42.7,42.76,42.68,42.76,278580.0,36.9245,36.9764,36.9073,36.9764,278580.0
2016-06-07 11:00:00,42.76,42.83,42.73,42.82,336343.0,36.9764,37.037,36.9505,37.0283,336343.0
2016-06-07 11:30:00,42.82,42.96,42.81,42.96,371607.0,37.0283,37.1494,37.0197,37.1494,371607.0
2016-06-07 12:00:00,42.96,43.01,42.9,42.93,501658.0,37.1494,37.1926,37.0975,37.1234,501658.0
2016-06-07 12:30:00,42.93,43.05,42.92,43.03,537437.0,37.1234,37.2272,37.1148,37.2099,537437.0
2016-06-07 13:00:00,43.03,43.08,43.02,43.05,171952.0,37.2099,37.2532,37.2013,37.2272,171952.0
2016-06-07 13:30:00,43.05,43.07,42.99,42.99,222175.0,37.2272,37.2445,37.1753,37.1753,222175.0
2016-06-07 14:00:00,43.0,43.05,43.0,43.02,111434.0,37.184,37.2272,37.184,37.2013,111434.0
2016-06-07 14:30:00,43.02,43.02,42.96,42.98,208638.0,37.2013,37.2013,37.1494,37.1667,208638.0
2016-06-07 15:00:00,42.98,43.01,42.94,42.98,266171.0,37.1667,37.1926,37.1321,37.1667,266171.0
2016-06-07 15:30:00,42.99,43.0,42.89,42.92,524365.0,37.1753,37.184,37.0888,37.1148,524365.0
2016-06-08 09:30:00,43.0,43.16,42.87,42.9,218802.0,37.184,37.3223,37.0716,37.0975,218802.0
2016-06-08 10:00:00,42.9,42.92,42.8,42.89,123232.0,37.0975,37.1148,37.011,37.0888,123232.0
2016-06-08 10:30:00,42.88,42.93,42.84,42.86,134709.0,37.0802,37.1234,37.0456,37.0629,134709.0
2016-06-08 11:00:00,42.86,42.86,42.76,42.8,134721.0,37.0629,37.0629,36.9764,37.011,134721.0
2016-06-08 11:30:00,42.8,42.94,42.8,42.93,113392.0,37.011,37.1321,37.011,37.1234,113392.0
2016-06-08 12:00:00,42.93,43.02,42.92,43.0,81452.0,37.1234,37.2013,37.1148,37.184,81452.0
2016-06-08 12:30:00,43.01,43.04,42.98,43.01,116763.0,37.1926,37.2186,37.1667,37.1926,116763.0
2016-06-08 13:00:00,43.01,43.02,42.96,42.98,105451.0,37.1926,37.2013,37.1494,37.1667,105451.0
2016-06-08 13:30:00,42.97,43.02,42.96,43.02,145997.0,37.158,37.2013,37.1494,37.2013,145997.0
2016-06-08 14:00:00,43.02,43.02,42.95,43.0,73958.0,37.2013,37.2013,37.1407,37.184,73958.0
2016-06-08 14:30:00,43.0,43.05,43.0,43.04,91887.0,37.184,37.2272,37.184,37.2186,91887.0
2016-06-08 15:00:00,43.04,43.08,43.01,43.04,145163.0,37.2186,37.2532,37.1926,37.2186,145163.0
2016-06-08 15:30:00,43.04,43.06,42.97,42.98,430813.0,37.2186,37.2359,37.158,37.1667,430813.0
2016-06-09 09:30:00,42.79,42.85,42.52,42.62,377993.0,37.0024,37.0543,36.7689,36.8554,377993.0
2016-06-09 10:00:00,42.61,42.61,42.36,42.38,235583.0,36.8467,36.8467,36.6305,36.6478,235583.0
2016-06-09 10:30:00,42.39,42.41,42.31,42.32,165485.0,36.6565,36.6738,36.5873,36.5959,165485.0
2016-06-09 11:00:00,42.32,42.42,42.31,42.32,505216.0,36.5959,36.6824,36.5873,36.5959,505216.0
2016-06-09 11:30:00,42.31,42.33,42.2,42.21,539507.0,36.5873,36.6046,36.4922,36.5008,539507.0
2016-06-09 12:00:00,42.22,42.22,42.13,42.17,564679.0,36.5095,36.5095,36.4316,36.4662,564679.0
2016-06-09 12:30:00,42.18,42.27,42.17,42.26,205967.0,36.4749,36.5527,36.4662,36.5441,205967.0
2016-06-09 13:00:00,42.26,42.3,42.2,42.28,143541.0,36.5441,36.5787,36.4922,36.5614,143541.0
2016-06-09 13:30:00,42.28,42.32,42.16,42.26,350629.0,36.5614,36.5959,36.4576,36.5441,350629.0
2016-06-09 14:00:00,42.26,42.28,42.19,42.22,466407.0,36.5441,36.5614,36.4835,36.5095,466407.0
2016-06-09 14:30:00,42.22,42.36,42.22,42.33,132148.0,36.5095,36.6305,36.5095,36.6046,132148.0
2016-06-09 15:00:00,42.33,42.39,42.3,42.37,279467.0,36.6046,36.6565,36.5787,36.6392,279467.0
2016-06-09 15:30:00,42.36,42.42,42.34,42.34,605059.0,36.6305,36.6824,36.6132,36.6132,605059.0
2016-06-10 09:30:00,41.8,41.97,41.51,41.76,1236418.0,36.1463,36.2933,35.8955,36.1117,1236418.0
2016-06-10 10:00:00,41.76,41.84,41.66,41.73,689671.0,36.1117,36.1809,36.0252,36.0857,689671.0
2016-06-10 10:30:00,41.73,41.86,41.72,41.84,384405.0,36.0857,36.1982,36.0771,36.1809,384405.0
2016-06-10 11:00:00,41.83,41.99,41.83,41.96,223047.0,36.1722,36.3106,36.1722,36.2846,223047.0
2016-06-10 11:30:00,41.96,41.99,41.86,41.91,214363.0,36.2846,36.3106,36.1982,36.2414,214363.0
2016-06-10 12:00:00,41.92,41.94,41.78,41.83,324141.0,36.25,36.2673,36.129,36.1722,324141.0
2016-06-10 12:30:00,41.83,41.87,41.8,41.83,236255.0,36.1722,36.2068,36.1463,36.1722,236255.0
2016-06-10 13:00:00,41.82,41.84,41.77,41.8,270627.0,36.1636,36.1809,36.1203,36.1463,270627.0
2016-06-10 13:30:00,41.8,41.8,41.65,41.69,349462.0,36.1463,36.1463,36.0166,36.0512,349462.0
2016-06-10 14:00:00,41.68,41.72,41.6,41.65,494578.0,36.0425,36.0771,35.9733,36.0166,494578.0
2016-06-10 14:30:00,41.64,41.72,41.62,41.65,434221.0,36.0079,36.0771,35.9906,36.0166,434221.0
2016-06-10 15:00:00,41.65,41.73,41.64,41.73,370265.0,36.0166,36.0857,36.0079,36.0857,370265.0
2016-06-10 15:30:00,41.73,41.81,41.72,41.76,884702.0,36.0857,36.1549,36.0771,36.1117,884702.0
2016-06-13 09:30:00,41.62,41.76,41.41,41.73,291077.0,35.9906,36.1117,35.809,36.0857,291077.0
2016-06-13 10:00:00,41.73,41.82,41.66,41.71,305872.0,36.0857,36.1636,36.0252,36.0685,305872.0
2016-06-13 10:30:00,41.71,41.78,41.57,41.61,219091.0,36.0685,36.129,35.9474,35.982,219091.0
2016-06-13 11:00:00,41.61,41.63,41.51,41.54,306820.0,35.982,35.9993,35.8955,35.9214,306820.0
2016-06-13 11:30:00,41.54,41.55,41.37,41.38,320440.0,35.9214,35.9301,35.7744,35.7831,320440.0
2016-06-13 12:00:00,41.38,41.52,41.36,41.47,173848.0,35.7831,35.9042,35.7658,35.8609,173848.0
2016-06-13 12:30:00,41.48,41.52,41.43,41.5,144542.0,35.8696,35.9042,35.8263,35.8869,144542.0
2016-06-13 13:00:00,41.5,41.56,41.46,41.5,215912.0,35.8869,35.9387,35.8523,35.8869,215912.0
2016-06-13 13:30:00,41.5,41.51,41.34,41.38,313156.0,35.8869,35.8955,35.7485,35.7831,313156.0
2016-06-13 14:00:00,41.38,41.42,41.32,41.36,212394.0,35.7831,35.8177,35.7312,35.7658,212394.0
2016-06-13 14:30:00,41.36,41.49,41.35,41.45,180410.0,35.7658,35.8782,35.7571,35.8436,180410.0
2016-06-13 15:00:00,41.45,41.46,41.32,41.37,239880.0,35.8436,35.8523,35.7312,35.7744,239880.0
2016-06-13 15:30:00,41.37,41.38,41.2,41.24,1042481.0,35.7744,35.7831,35.6274,35.662,1042481.0
2016-06-14 09:30:00,41.21,41.41,41.09,41.17,485323.0,35.6361,35.809,35.5323,35.6015,485323.0
2016-06-14 10:00:00,41.18,41.22,40.87,40.93,775009.0,35.6101,35.6447,35.3421,35.394,775009.0
2016-06-14 10:30:00,40.93,40.99,40.72,40.75,597048.0,35.394,35.4458,35.2124,35.2383,597048.0
2016-06-14 11:00:00,40.75,40.89,40.74,40.8,338012.0,35.2383,35.3594,35.2297,35.2815,338012.0
2016-06-14 11:30:00,40.8,40.89,40.77,40.82,301923.0,35.2815,35.3594,35.2556,35.2988,301923.0
2016-06-14 12:00:00,40.82,41.17,40.81,41.15,180294.0,35.2988,35.6015,35.2902,35.5842,180294.0
2016-06-14 12:30:00,41.14,41.15,40.98,41.0,200213.0,35.5755,35.5842,35.4372,35.4545,200213.0
2016-06-14 13:00:00,41.0,41.02,40.92,40.93,226706.0,35.4545,35.4718,35.3853,35.394,226706.0
2016-06-14 13:30:00,40.93,41.02,40.88,40.89,119391.0,35.394,35.4718,35.3507,35.3594,119391.0
2016-06-14 14:00:00,40.89,41.03,40.89,41.02,208271.0,35.3594,35.4804,35.3594,35.4718,208271.0
2016-06-14 14:30:00,41.02,41.06,40.88,40.89,685227.0,35.4718,35.5064,35.3507,35.3594,685227.0
2016-06-14 15:00:00,40.89,41.11,40.85,41.11,450113.0,35.3594,35.5496,35.3248,35.5496,450113.0
2016-06-14 15:30:00,41.11,41.15,41.06,41.11,550087.0,35.5496,35.5842,35.5064,35.5496,550087.0
2016-06-15 09:30:00,41.22,41.59,41.18,41.58,567759.0,35.6447,35.9647,35.6101,35.956,567759.0
2016-06-15 10:00:00,41.58,41.78,41.55,41.59,828867.0,35.956,36.129,35.9301,35.9647,828867.0
2016-06-15 10:30:00,41.61,41.97,41.6,41.91,663504.0,35.982,36.2933,35.9733,36.2414,663504.0
2016-06-15 11:00:00,41.91,42.1,41.84,41.87,759287.0,36.2414,36.4057,36.1809,36.2068,759287.0
2016-06-15 11:30:00,41.85,42.0,41.8,41.92,364441.0,36.1895,36.3192,36.1463,36.25,364441.0
2016-06-15 12:00:00,41.92,41.95,41.85,41.88,292811.0,36.25,36.276,36.1895,36.2155,292811.0
2016-06-15 12:30:00,41.88,41.91,41.79,41.79,340785.0,36.2155,36.2414,36.1376,36.1376,340785.0
2016-06-15 13:00:00,41.8,41.85,41.74,41.77,212114.0,36.1463,36.1895,36.0944,36.1203,212114.0
2016-06-15 13:30:00,41.78,41.81,41.73,41.75,176401.0,36.129,36.1549,36.0857,36.103,176401.0
2016-06-15 14:00:00,41.77,41.83,41.58,41.59,326200.0,36.1203,36.1722,35.956,35.9647,326200.0
2016-06-15 14:30:00,41.59,41.77,41.54,41.76,318166.0,35.9647,36.1203,35.9214,36.1117,318166.0
2016-06-15 15:00:00,41.75,41.8,41.73,41.74,160799.0,36.103,36.1463,36.0857,36.0944,160799.0
2016-06-15 15:30:00,41.73,41.74,41.45,41.53,621702.0,36.0857,36.0944,35.8436,35.9128,621702.0
2016-06-16 09:30:00,41.43,41.43,41.05,41.06,519393.0,35.8263,35.8263,35.4977,35.5064,519393.0
2016-06-16 10:00:00,41.05,41.22,40.95,41.04,475269.0,35.4977,35.6447,35.4112,35.4891,475269.0
2016-06-16 10:30:00,41.03,41.07,40.91,41.03,344648.0,35.4804,35.515,35.3767,35.4804,344648.0
2016-06-16 11:00:00,41.03,41.32,40.99,41.29,258749.0,35.4804,35.7312,35.4458,35.7053,258749.0
2016-06-16 11:30:00,41.28,41.32,41.1,41.13,299216.0,35.6966,35.7312,35.541,35.5669,299216.0
2016-06-16 12:00:00,41.13,41.29,41.07,41.27,525506.0,35.5669,35.7053,35.515,35.688,525506.0
2016-06-16 12:30:00,41.26,41.37,41.22,41.28,213388.0,35.6793,35.7744,35.6447,35.6966,213388.0
2016-06-16 13:00:00,41.29,41.37,41.18,41.19,193425.0,35.7053,35.7744,35.6101,35.6188,193425.0
2016-06-16 13:30:00,41.19,41.22,41.08,41.11,299489.0,35.6188,35.6447,35.5237,35.5496,299489.0
2016-06-16 14:00:00,41.11,41.36,41.1,41.24,328116.0,35.5496,35.7658,35.541,35.662,328116.0
2016-06-16 14:30:00,41.24,41.41,41.24,41.33,357151.0,35.662,35.809,35.662,35.7398,357151.0
2016-06-16 15:00:00,41.32,41.45,41.29,41.45,371493.0,35.7312,35.8436,35.7053,35.8436,371493.0
2016-06-16 15:30:00,41.45,41.49,41.36,41.39,869312.0,35.8436,35.8782,35.7658,35.7917,869312.0
2016-06-17 09:30:00,41.54,41.62,41.16,41.62,555588.0,36.0535,36.1229,35.7237,36.1229,555588.0
2016-06-17 10:00:00,41.63,41.79,41.55,41.69,1193419.0,36.1316,36.2705,36.0622,36.1837,1193419.0
2016-06-17 10:30:00,41.68,41.81,41.58,41.71,748892.0,36.175,36.2878,36.0882,36.201,748892.0
2016-06-17 11:00:00,41.72,41.72,41.51,41.52,269450.0,36.2097,36.2097,36.0274,36.0361,269450.0
2016-06-17 11:30:00,41.51,41.62,41.49,41.53,186346.0,36.0274,36.1229,36.0101,36.0448,186346.0
2016-06-17 12:00:00,41.53,41.68,41.53,41.58,258665.0,36.0448,36.175,36.0448,36.0882,258665.0
2016-06-17 12:30:00,41.58,41.59,41.42,41.45,184438.0,36.0882,36.0969,35.9493,35.9754,184438.0
2016-06-17 13:00:00,41.44,41.54,41.38,41.48,294300.0,35.9667,36.0535,35.9146,36.0014,294300.0
2016-06-17 13:30:00,41.48,41.53,41.45,41.47,228379.0,36.0014,36.0448,35.9754,35.9927,228379.0
2016-06-17 14:00:00,41.46,41.56,41.44,41.55,645540.0,35.984,36.0708,35.9667,36.0622,645540.0
2016-06-17 14:30:00,41.55,41.6,41.52,41.52,209820.0,36.0622,36.1055,36.0361,36.0361,209820.0
2016-06-17 15:00:00,41.52,41.53,41.39,41.43,497193.0,36.0361,36.0448,35.9233,35.958,497193.0
2016-06-17 15:30:00,41.44,41.48,41.37,41.48,574481.0,35.9667,36.0014,35.9059,36.0014,574481.0
2016-06-20 09:30:00,41.95,42.34,41.95,42.07,849912.0,36.4093,36.7478,36.4093,36.5135,849912.0
2016-06-20 10:00:00,42.08,42.31,42.06,42.23,489238.0,36.5221,36.7218,36.5048,36.6523,489238.0
2016-06-20 10:30:00,42.22,42.32,42.12,42.31,628236.0,36.6437,36.7305,36.5569,36.7218,628236.0
2016-06-20 11:00:00,42.3,42.38,42.24,42.26,387932.0,36.7131,36.7825,36.661,36.6784,387932.0
2016-06-20 11:30:00,42.25,42.27,42.16,42.27,113839.0,36.6697,36.6871,36.5916,36.6871,113839.0
2016-06-20 12:00:00,42.27,42.31,42.17,42.22,131541.0,36.6871,36.7218,36.6003,36.6437,131541.0
2016-06-20 12:30:00,42.22,42.24,42.14,42.16,84545.0,36.6437,36.661,36.5742,36.5916,84545.0
2016-06-20 13:00:00,42.15,42.2,42.07,42.1,91849.0,36.5829,36.6263,36.5135,36.5395,91849.0
2016-06-20 13:30:00,42.09,42.15,42.08,42.1,95104.0,36.5308,36.5829,36.5221,36.5395,95104.0
2016-06-20 14:00:00,42.09,42.09,41.96,41.97,80745.0,36.5308,36.5308,36.418,36.4267,80745.0
2016-06-20 14:30:00,41.97,42.06,41.93,42.04,333881.0,36.4267,36.5048,36.392,36.4874,333881.0
2016-06-20 15:00:00,42.03,42.03,41.9,41.91,107668.0,36.4788,36.4788,36.3659,36.3746,107668.0
2016-06-20 15:30:00,41.9,42.0,41.86,41.9,346434.0,36.3659,36.4527,36.3312,36.3659,346434.0
2016-06-21 09:30:00,41.91,41.96,41.61,41.67,266749.0,36.3746,36.418,36.1142,36.1663,266749.0
2016-06-21 10:00:00,41.66,41.66,41.42,41.57,274221.0,36.1576,36.1576,35.9493,36.0795,274221.0
2016-06-21 10:30:00,41.56,41.6,41.44,41.5,226899.0,36.0708,36.1055,35.9667,36.0188,226899.0
2016-06-21 11:00:00,41.5,41.73,41.49,41.68,250691.0,36.0188,36.2184,36.0101,36.175,250691.0
2016-06-21 11:30:00,41.66,41.69,41.5,41.59,121389.0,36.1576,36.1837,36.0188,36.0969,121389.0
2016-06-21 12:00:00,41.59,41.61,41.53,41.59,111816.0,36.0969,36.1142,36.0448,36.0969,111816.0
2016-06-21 12:30:00,41.59,41.61,41.53,41.57,141356.0,36.0969,36.1142,36.0448,36.0795,141356.0
2016-06-21 13:00:00,41.57,41.63,41.55,41.57,153067.0,36.0795,36.1316,36.0622,36.0795,153067.0
2016-06-21 13:30:00,41.56,41.58,41.48,41.54,140409.0,36.0708,36.0882,36.0014,36.0535,140409.0
2016-06-21 14:00:00,41.53,41.6,41.5,41.59,71954.0,36.0448,36.1055,36.0188,36.0969,71954.0
2016-06-21 14:30:00,41.59,41.71,41.58,41.61,181811.0,36.0969,36.201,36.0882,36.1142,181811.0
2016-06-21 15:00:00,41.62,41.7,41.56,41.69,203204.0,36.1229,36.1923,36.0708,36.1837,203204.0
2016-06-21 15:30:00,41.68,41.7,41.62,41.62,280988.0,36.175,36.1923,36.1229,36.1229,280988.0
2016-06-22 09:30:00,41.73,41.82,41.64,41.64,194752.0,36.2184,36.2965,36.1403,36.1403,194752.0
2016-06-22 10:00:00,41.65,41.77,41.62,41.77,259609.0,36.1489,36.2531,36.1229,36.2531,259609.0
2016-06-22 10:30:00,41.75,41.91,41.69,41.86,390030.0,36.2357,36.3746,36.1837,36.3312,390030.0
2016-06-22 11:00:00,41.86,41.99,41.85,41.95,153453.0,36.3312,36.444,36.3225,36.4093,153453.0
2016-06-22 11:30:00,41.95,41.95,41.8,41.83,182263.0,36.4093,36.4093,36.2791,36.3052,182263.0
2016-06-22 12:00:00,41.83,41.85,41.64,41.67,101237.0,36.3052,36.3225,36.1403,36.1663,101237.0
2016-06-22 12:30:00,41.67,41.7,41.56,41.6,77014.0,36.1663,36.1923,36.0708,36.1055,77014.0
2016-06-22 13:00:00,41.6,41.6,41.42,41.45,571108.0,36.1055,36.1055,35.9493,35.9754,571108.0
2016-06-22 13:30:00,41.45,41.58,41.44,41.57,106737.0,35.9754,36.0882,35.9667,36.0795,106737.0
2016-06-22 14:00:00,41.56,41.59,41.5,41.55,91422.0,36.0708,36.0969,36.0188,36.0622,91422.0
2016-06-22 14:30:00,41.56,41.57,41.44,41.5,494732.0,36.0708,36.0795,35.9667,36.0188,494732.0
2016-06-22 15:00:00,41.5,41.55,41.45,41.47,133011.0,36.0188,36.0622,35.9754,35.9927,133011.0
2016-06-22 15:30:00,41.47,41.52,41.43,41.45,363433.0,35.9927,36.0361,35.958,35.9754,363433.0
2016-06-23 09:30:00,41.87,42.03,41.76,41.94,476673.0,36.3399,36.4788,36.2444,36.4006,476673.0
2016-06-23 10:00:00,41.95,42.06,41.92,41.95,262039.0,36.4093,36.5048,36.3833,36.4093,262039.0
2016-06-23 10:30:00,41.95,41.95,41.86,41.9,259428.0,36.4093,36.4093,36.3312,36.3659,259428.0
2016-06-23 11:00:00,41.9,42.09,41.9,42.09,121709.0,36.3659,36.5308,36.3659,36.5308,121709.0
2016-06-23 11:30:00,42.1,42.14,42.03,42.05,201590.0,36.5395,36.5742,36.4788,36.4961,201590.0
2016-06-23 12:00:00,42.06,42.1,42.01,42.02,80567.0,36.5048,36.5395,36.4614,36.4701,80567.0
2016-06-23 12:30:00,42.01,42.02,41.92,41.94,83115.0,36.4614,36.4701,36.3833,36.4006,83115.0
2016-06-23 13:00:00,41.95,41.99,41.92,41.97,57219.0,36.4093,36.444,36.3833,36.4267,57219.0
2016-06-23 13:30:00,41.98,41.98,41.89,41.9,52995.0,36.4354,36.4354,36.3572,36.3659,52995.0
2016-06-23 14:00:00,41.9,41.92,41.84,41.87,64623.0,36.3659,36.3833,36.3138,36.3399,64623.0
2016-06-23 14:30:00,41.86,41.92,41.84,41.92,54345.0,36.3312,36.3833,36.3138,36.3833,54345.0
2016-06-23 15:00:00,41.91,41.93,41.86,41.87,318370.0,36.3746,36.392,36.3312,36.3399,318370.0
2016-06-23 15:30:00,41.87,41.97,41.85,41.97,306082.0,36.3399,36.4267,36.3225,36.4267,306082.0
2016-06-24 09:30:00,40.88,41.01,40.53,40.96,1536687.0,35.4806,35.5935,35.1769,35.5501,1536687.0
2016-06-24 10:00:00,40.96,41.19,40.89,41.02,669455.0,35.5501,35.7497,35.4893,35.6022,669455.0
2016-06-24 10:30:00,41.03,41.22,41.02,41.15,570942.0,35.6108,35.7757,35.6022,35.715,570942.0
2016-06-24 11:00:00,41.15,41.25,41.05,41.25,531540.0,35.715,35.8018,35.6282,35.8018,531540.0
2016-06-24 11:30:00,41.24,41.31,41.2,41.31,192648.0,35.7931,35.8538,35.7584,35.8538,192648.0
2016-06-24 12:00:00,41.3,41.32,41.14,41.2,168018.0,35.8452,35.8625,35.7063,35.7584,168018.0
2016-06-24 12:30:00,41.2,41.22,41.02,41.08,271013.0,35.7584,35.7757,35.6022,35.6542,271013.0
2016-06-24 13:00:00,41.07,41.18,41.03,41.16,193195.0,35.6455,35.741,35.6108,35.7237,193195.0
2016-06-24 13:30:00,41.15,41.22,41.13,41.22,241390.0,35.715,35.7757,35.6976,35.7757,241390.0
2016-06-24 14:00:00,41.22,41.26,41.1,41.11,233857.0,35.7757,35.8105,35.6716,35.6803,233857.0
2016-06-24 14:30:00,41.11,41.23,41.01,41.2,446390.0,35.6803,35.7844,35.5935,35.7584,446390.0
2016-06-24 15:00:00,41.2,41.23,41.07,41.09,724216.0,35.7584,35.7844,35.6455,35.6629,724216.0
2016-06-24 15:30:00,41.09,41.34,41.09,41.14,997719.0,35.6629,35.8799,35.6629,35.7063,997719.0
2016-06-27 09:30:00,40.87,41.01,40.33,40.34,610091.0,35.472,35.5935,35.0033,35.012,610091.0
2016-06-27 10:00:00,40.34,40.43,39.92,39.93,856829.0,35.012,35.0901,34.6474,34.6561,856829.0
2016-06-27 10:30:00,39.94,39.95,39.5,39.53,1596464.0,34.6648,34.6735,34.2829,34.3089,1596464.0
2016-06-27 11:00:00,39.53,39.79,39.52,39.78,491640.0,34.3089,34.5346,34.3003,34.5259,491640.0
2016-06-27 11:30:00,39.77,40.01,39.76,39.89,398213.0,34.5172,34.7256,34.5086,34.6214,398213.0
2016-06-27 12:00:00,39.9,40.11,39.85,40.1,277297.0,34.6301,34.8123,34.5867,34.8037,277297.0
2016-06-27 12:30:00,40.11,40.15,39.95,40.11,441508.0,34.8123,34.8471,34.6735,34.8123,441508.0
2016-06-27 13:00:00,40.11,40.23,40.08,40.2,298652.0,34.8123,34.9165,34.7863,34.8905,298652.0
2016-06-27 13:30:00,40.2,40.22,40.01,40.08,431507.0,34.8905,34.9078,34.7256,34.7863,431507.0
2016-06-27 14:00:00,40.08,40.12,39.95,40.05,306143.0,34.7863,34.821,34.6735,34.7603,306143.0
2016-06-27 14:30:00,40.05,40.09,39.89,39.97,655261.0,34.7603,34.795,34.6214,34.6908,655261.0
2016-06-27 15:00:00,39.97,40.1,39.96,40.02,517219.0,34.6908,34.8037,34.6822,34.7342,517219.0
2016-06-27 15:30:00,40.02,40.22,40.0,40.17,641312.0,34.7342,34.9078,34.7169,34.8644,641312.0
2016-06-28 09:30:00,40.62,41.0,40.34,40.84,973643.0,35.255,35.5848,35.012,35.4459,973643.0
2016-06-28 10:00:00,40.84,40.89,40.62,40.68,496502.0,35.4459,35.4893,35.255,35.3071,496502.0
2016-06-28 10:30:00,40.69,40.73,40.52,40.67,247134.0,35.3157,35.3505,35.1682,35.2984,247134.0
2016-06-28 11:00:00,40.68,40.7,40.54,40.56,310881.0,35.3071,35.3244,35.1855,35.2029,310881.0
2016-06-28 11:30:00,40.57,40.61,40.45,40.54,679255.0,35.2116,35.2463,35.1074,35.1855,679255.0
2016-06-28 12:00:00,40.54,40.57,40.48,40.51,146529.0,35.1855,35.2116,35.1335,35.1595,146529.0
2016-06-28 12:30:00,40.51,40.62,40.5,40.52,260851.0,35.1595,35.255,35.1508,35.1682,260851.0
2016-06-28 13:00:00,40.52,40.53,40.35,40.36,123792.0,35.1682,35.1769,35.0206,35.0293,123792.0
2016-06-28 13:30:00,40.35,40.46,40.34,40.41,112961.0,35.0206,35.1161,35.012,35.0727,112961.0
2016-06-28 14:00:00,40.41,40.47,40.36,40.43,294123.0,35.0727,35.1248,35.0293,35.0901,294123.0
2016-06-28 14:30:00,40.43,40.74,40.43,40.68,291101.0,35.0901,35.3591,35.0901,35.3071,291101.0
2016-06-28 15:00:00,40.68,40.79,40.53,40.58,424359.0,35.3071,35.4025,35.1769,35.2203,424359.0
2016-06-28 15:30:00,40.59,40.68,40.51,40.66,775870.0,35.2289,35.3071,35.1595,35.2897,775870.0
2016-06-29 09:30:00,41.17,41.51,40.97,41.44,634006.0,35.7323,36.0274,35.5588,35.9667,634006.0
2016-06-29 10:00:00,41.44,41.55,41.36,41.44,432802.0,35.9667,36.0622,35.8972,35.9667,432802.0
2016-06-29 10:30:00,41.44,41.52,41.34,41.39,598510.0,35.9667,36.0361,35.8799,35.9233,598510.0
2016-06-29 11:00:00,41.4,41.59,41.4,41.59,323883.0,35.932,36.0969,35.932,36.0969,323883.0
2016-06-29 11:30:00,41.59,41.66,41.5,41.61,239752.0,36.0969,36.1576,36.0188,36.1142,239752.0
2016-06-29 12:00:00,41.61,41.68,41.58,41.66,120389.0,36.1142,36.175,36.0882,36.1576,120389.0
2016-06-29 12:30:00,41.66,41.67,41.47,41.47,168696.0,36.1576,36.1663,35.9927,35.9927,168696.0
2016-06-29 13:00:00,41.47,41.51,41.41,41.49,127169.0,35.9927,36.0274,35.9406,36.0101,127169.0
2016-06-29 13:30:00,41.49,41.61,41.49,41.59,104967.0,36.0101,36.1142,36.0101,36.0969,104967.0
2016-06-29 14:00:00,41.6,41.64,41.58,41.59,184944.0,36.1055,36.1403,36.0882,36.0969,184944.0
2016-06-29 14:30:00,41.59,41.68,41.58,41.65,118013.0,36.0969,36.175,36.0882,36.1489,118013.0
2016-06-29 15:00:00,41.65,41.7,41.61,41.65,193140.0,36.1489,36.1923,36.1142,36.1489,193140.0
2016-06-29 15:30:00,41.65,41.65,41.55,41.58,527881.0,36.1489,36.1489,36.0622,36.0882,527881.0
2016-06-30 09:30:00,41.7,41.7,41.35,41.48,416794.0,36.1923,36.1923,35.8886,36.0014,416794.0
2016-06-30 10:00:00,41.48,41.51,41.31,41.36,375014.0,36.0014,36.0274,35.8538,35.8972,375014.0
2016-06-30 10:30:00,41.35,41.75,41.34,41.72,803092.0,35.8886,36.2357,35.8799,36.2097,803092.0
2016-06-30 11:00:00,41.73,41.81,41.66,41.77,377718.0,36.2184,36.2878,36.1576,36.2531,377718.0
2016-06-30 11:30:00,41.78,41.83,41.64,41.66,444009.0,36.2618,36.3052,36.1403,36.1576,444009.0
2016-06-30 12:00:00,41.66,41.79,41.61,41.77,211958.0,36.1576,36.2705,36.1142,36.2531,211958.0
2016-06-30 12:30:00,41.77,41.85,41.74,41.8,216319.0,36.2531,36.3225,36.2271,36.2791,216319.0
2016-06-30 13:00:00,41.81,41.84,41.72,41.73,176713.0,36.2878,36.3138,36.2097,36.2184,176713.0
2016-06-30 13:30:00,41.73,41.82,41.71,41.79,337954.0,36.2184,36.2965,36.201,36.2705,337954.0
2016-06-30 14:00:00,41.79,41.9,41.78,41.83,257823.0,36.2705,36.3659,36.2618,36.3052,257823.0
2016-06-30 14:30:00,41.84,41.91,41.81,41.87,338566.0,36.3138,36.3746,36.2878,36.3399,338566.0
2016-06-30 15:00:00,41.87,41.89,41.76,41.89,348467.0,36.3399,36.3572,36.2444,36.3572,348467.0
2016-06-30 15:30:00,41.89,41.97,41.81,41.97,736585.0,36.3572,36.4267,36.2878,36.4267,736585.0
2016-07-01 09:30:00,41.91,42.55,41.87,42.48,379599.0,36.3746,36.9301,36.3399,36.8693,379599.0
2016-07-01 10:00:00,42.49,42.6,42.36,42.48,252774.0,36.878,36.9735,36.7652,36.8693,252774.0
2016-07-01 10:30:00,42.48,42.55,42.44,42.54,247461.0,36.8693,36.9301,36.8346,36.9214,247461.0
2016-07-01 11:00:00,42.54,42.57,42.33,42.39,203953.0,36.9214,36.9474,36.7391,36.7912,203953.0
2016-07-01 11:30:00,42.39,42.45,42.35,42.42,132963.0,36.7912,36.8433,36.7565,36.8172,132963.0
2016-07-01 12:00:00,42.42,42.49,42.4,42.42,221459.0,36.8172,36.878,36.7999,36.8172,221459.0
2016-07-01 12:30:00,42.42,42.43,42.31,42.4,314885.0,36.8172,36.8259,36.7218,36.7999,314885.0
2016-07-01 13:00:00,42.4,42.42,42.23,42.23,127505.0,36.7999,36.8172,36.6523,36.6523,127505.0
2016-07-01 13:30:00,42.22,42.31,42.2,42.3,121581.0,36.6437,36.7218,36.6263,36.7131,121581.0
2016-07-01 14:00:00,42.31,42.31,42.21,42.23,153782.0,36.7218,36.7218,36.635,36.6523,153782.0
2016-07-01 14:30:00,42.23,42.25,42.15,42.24,191555.0,36.6523,36.6697,36.5829,36.661,191555.0
2016-07-01 15:00:00,42.25,42.38,42.25,42.34,226524.0,36.6697,36.7825,36.6697,36.7478,226524.0
2016-07-01 15:30:00,42.33,42.37,42.27,42.32,663210.0,36.7391,36.7738,36.6871,36.7305,663210.0
2016-07-05 09:30:00,42.13,42.22,41.67,41.74,406709.0,36.5655,36.6437,36.1663,36.2271,406709.0
2016-07-05 10:00:00,41.75,41.75,41.45,41.58,410487.0,36.2357,36.2357,35.9754,36.0882,410487.0
2016-07-05 10:30:00,41.57,41.7,41.48,41.52,370950.0,36.0795,36.1923,36.0014,36.0361,370950.0
2016-07-05 11:00:00,41.52,41.54,41.38,41.48,213281.0,36.0361,36.0535,35.9146,36.0014,213281.0
2016-07-05 11:30:00,41.47,41.51,41.28,41.35,200870.0,35.9927,36.0274,35.8278,35.8886,200870.0
2016-07-05 12:00:00,41.35,41.58,41.34,41.57,178526.0,35.8886,36.0882,35.8799,36.0795,178526.0
2016-07-05 12:30:00,41.57,41.57,41.46,41.51,128468.0,36.0795,36.0795,35.984,36.0274,128468.0
2016-07-05 13:00:00,41.51,41.55,41.44,41.45,153500.0,36.0274,36.0622,35.9667,35.9754,153500.0
2016-07-05 13:30:00,41.44,41.46,41.33,41.4,439067.0,35.9667,35.984,35.8712,35.932,439067.0
2016-07-05 14:00:00,41.4,41.58,41.4,41.52,481037.0,35.932,36.0882,35.932,36.0361,481037.0
2016-07-05 14:30:00,41.52,41.58,41.46,41.54,378747.0,36.0361,36.0882,35.984,36.0535,378747.0
2016-07-05 15:00:00,41.53,41.63,41.52,41.62,510335.0,36.0448,36.1316,36.0361,36.1229,510335.0
2016-07-05 15:30:00,41.62,41.76,41.61,41.68,965723.0,36.1229,36.2444,36.1142,36.175,965723.0
2016-07-06 09:30:00,41.53,41.8,41.45,41.78,693753.0,36.0448,36.2791,35.9754,36.2618,693753.0
2016-07-06 10:00:00,41.79,41.93,41.64,41.67,433625.0,36.2705,36.392,36.1403,36.1663,433625.0
2016-07-06 10:30:00,41.67,41.87,41.6,41.87,256766.0,36.1663,36.3399,36.1055,36.3399,256766.0
2016-07-06 11:00:00,41.88,42.11,41.88,41.89,205845.0,36.3486,36.5482,36.3486,36.3572,205845.0
2016-07-06 11:30:00,41.9,41.95,41.78,41.88,248238.0,36.3659,36.4093,36.2618,36.3486,248238.0
2016-07-06 12:00:00,41.88,42.12,41.88,42.07,599087.0,36.3486,36.5569,36.3486,36.5135,599087.0
2016-07-06 12:30:00,42.08,42.12,41.97,42.04,170272.0,36.5221,36.5569,36.4267,36.4874,170272.0
2016-07-06 13:00:00,42.05,42.16,42.02,42.08,109846.0,36.4961,36.5916,36.4701,36.5221,109846.0
2016-07-06 13:30:00,42.09,42.11,42.02,42.03,152902.0,36.5308,36.5482,36.4701,36.4788,152902.0
2016-07-06 14:00:00,42.02,42.11,41.95,42.04,175570.0,36.4701,36.5482,36.4093,36.4874,175570.0
2016-07-06 14:30:00,42.04,42.21,42.04,42.19,242658.0,36.4874,36.635,36.4874,36.6176,242658.0
2016-07-06 15:00:00,42.2,42.24,42.13,42.2,227074.0,36.6263,36.661,36.5655,36.6263,227074.0
2016-07-06 15:30:00,42.19,42.32,42.18,42.26,752280.0,36.6176,36.7305,36.6089,36.6784,752280.0
2016-07-07 09:30:00,42.14,42.6,41.99,42.52,451115.0,36.5742,36.9735,36.444,36.904,451115.0
2016-07-07 10:00:00,42.53,42.58,42.45,42.49,182874.0,36.9127,36.9561,36.8433,36.878,182874.0
2016-07-07 10:30:00,42.5,42.61,42.35,42.37,209726.0,36.8867,36.9821,36.7565,36.7738,209726.0
2016-07-07 11:00:00,42.36,42.51,42.3,42.4,148016.0,36.7652,36.8954,36.7131,36.7999,148016.0
2016-07-07 11:30:00,42.39,42.46,42.27,42.44,155677.0,36.7912,36.852,36.6871,36.8346,155677.0
2016-07-07 12:00:00,42.44,42.46,42.28,42.4,139907.0,36.8346,36.852,36.6957,36.7999,139907.0
2016-07-07 12:30:00,42.4,42.43,42.18,42.2,102247.0,36.7999,36.8259,36.6089,36.6263,102247.0
2016-07-07 13:00:00,42.19,42.31,42.13,42.27,121472.0,36.6176,36.7218,36.5655,36.6871,121472.0
2016-07-07 13:30:00,42.27,42.31,42.2,42.26,115772.0,36.6871,36.7218,36.6263,36.6784,115772.0
2016-07-07 14:00:00,42.25,42.29,42.1,42.16,117804.0,36.6697,36.7044,36.5395,36.5916,117804.0
2016-07-07 14:30:00,42.17,42.18,42.09,42.11,131810.0,36.6003,36.6089,36.5308,36.5482,131810.0
2016-07-07 15:00:00,42.12,42.31,42.09,42.29,105952.0,36.5569,36.7218,36.5308,36.7044,105952.0
2016-07-07 15:30:00,42.29,42.36,42.26,42.3,397187.0,36.7044,36.7652,36.6784,36.7131,397187.0
2016-07-08 09:30:00,42.57,43.18,42.57,43.13,1032745.0,36.9474,37.4769,36.9474,37.4335,1032745.0
2016-07-08 10:00:00,43.14,43.17,42.91,43.13,890656.0,37.4421,37.4682,37.2425,37.4335,890656.0
2016-07-08 10:30:00,43.14,43.31,43.07,43.27,406225.0,37.4421,37.5897,37.3814,37.555,406225.0
2016-07-08 11:00:00,43.28,43.39,43.23,43.35,470507.0,37.5637,37.6591,37.5203,37.6244,470507.0
2016-07-08 11:30:00,43.36,43.37,43.27,43.31,200124.0,37.6331,37.6418,37.555,37.5897,200124.0
2016-07-08 12:00:00,43.32,43.36,43.26,43.31,142751.0,37.5984,37.6331,37.5463,37.5897,142751.0
2016-07-08 12:30:00,43.31,43.37,43.26,43.32,278336.0,37.5897,37.6418,37.5463,37.5984,278336.0
2016-07-08 13:00:00,43.33,43.36,43.31,43.35,152600.0,37.6071,37.6331,37.5897,37.6244,152600.0
2016-07-08 13:30:00,43.35,43.41,43.34,43.4,286726.0,37.6244,37.6765,37.6157,37.6678,286726.0
2016-07-08 14:00:00,43.4,43.42,43.37,43.4,144297.0,37.6678,37.6852,37.6418,37.6678,144297.0
2016-07-08 14:30:00,43.39,43.45,43.36,43.38,321481.0,37.6591,37.7112,37.6331,37.6504,321481.0
2016-07-08 15:00:00,43.38,43.44,43.33,43.34,421531.0,37.6504,37.7025,37.6071,37.6157,421531.0
2016-07-08 15:30:00,43.34,43.39,43.29,43.37,799258.0,37.6157,37.6591,37.5723,37.6418,799258.0
2016-07-11 09:30:00,43.55,43.86,43.45,43.75,263910.0,37.798,38.067,37.7112,37.9716,263910.0
2016-07-11 10:00:00,43.77,43.81,43.59,43.64,237256.0,37.9889,38.0237,37.8327,37.8761,237256.0
2016-07-11 10:30:00,43.64,43.77,43.64,43.77,500625.0,37.8761,37.9889,37.8761,37.9889,500625.0
2016-07-11 11:00:00,43.77,43.86,43.76,43.8,181333.0,37.9889,38.067,37.9803,38.015,181333.0
2016-07-11 11:30:00,43.8,43.89,43.79,43.8,549274.0,38.015,38.0931,38.0063,38.015,549274.0
2016-07-11 12:00:00,43.79,43.82,43.76,43.82,159973.0,38.0063,38.0323,37.9803,38.0323,159973.0
2016-07-11 12:30:00,43.82,43.9,43.8,43.86,606229.0,38.0323,38.1018,38.015,38.067,606229.0
2016-07-11 13:00:00,43.86,43.9,43.83,43.85,356297.0,38.067,38.1018,38.041,38.0584,356297.0
2016-07-11 13:30:00,43.84,43.85,43.78,43.78,183611.0,38.0497,38.0584,37.9976,37.9976,183611.0
2016-07-11 14:00:00,43.77,43.82,43.76,43.8,162528.0,37.9889,38.0323,37.9803,38.015,162528.0
2016-07-11 14:30:00,43.79,43.84,43.79,43.81,131572.0,38.0063,38.0497,38.0063,38.0237,131572.0
2016-07-11 15:00:00,43.81,43.91,43.81,43.87,503420.0,38.0237,38.1104,38.0237,38.0757,503420.0
2016-07-11 15:30:00,43.86,43.89,43.83,43.85,852712.0,38.067,38.0931,38.041,38.0584,852712.0
2016-07-12 09:30:00,44.0,44.31,43.96,44.19,406017.0,38.1886,38.4576,38.1538,38.3535,406017.0
2016-07-12 10:00:00,44.19,44.2,44.06,44.09,561362.0,38.3535,38.3621,38.2406,38.2667,561362.0
2016-07-12 10:30:00,44.1,44.17,44.06,44.13,305534.0,38.2754,38.3361,38.2406,38.3014,305534.0
2016-07-12 11:00:00,44.13,44.22,44.12,44.2,337509.0,38.3014,38.3795,38.2927,38.3621,337509.0
2016-07-12 11:30:00,44.2,44.29,44.18,44.25,215321.0,38.3621,38.4403,38.3448,38.4055,215321.0
2016-07-12 12:00:00,44.24,44.29,44.22,44.27,140355.0,38.3969,38.4403,38.3795,38.4229,140355.0
2016-07-12 12:30:00,44.28,44.31,44.2,44.26,174612.0,38.4316,38.4576,38.3621,38.4142,174612.0
2016-07-12 13:00:00,44.26,44.31,44.24,44.27,96283.0,38.4142,38.4576,38.3969,38.4229,96283.0
2016-07-12 13:30:00,44.27,44.31,44.19,44.19,263621.0,38.4229,38.4576,38.3535,38.3535,263621.0
2016-07-12 14:00:00,44.21,44.29,44.2,44.28,126633.0,38.3708,38.4403,38.3621,38.4316,126633.0
2016-07-12 14:30:00,44.28,44.33,44.22,44.23,184422.0,38.4316,38.475,38.3795,38.3882,184422.0
2016-07-12 15:00:00,44.23,44.27,44.16,44.24,346791.0,38.3882,38.4229,38.3274,38.3969,346791.0
2016-07-12 15:30:00,44.24,44.28,44.17,44.18,617628.0,38.3969,38.4316,38.3361,38.3448,617628.0
2016-07-13 09:30:00,44.39,44.43,43.83,43.87,524141.0,38.527,38.5618,38.041,38.0757,524141.0
2016-07-13 10:00:00,43.88,44.12,43.88,43.99,163905.0,38.0844,38.2927,38.0844,38.1799,163905.0
2016-07-13 10:30:00,43.99,44.08,43.94,44.02,487119.0,38.1799,38.258,38.1365,38.2059,487119.0
2016-07-13 11:00:00,44.01,44.03,43.74,43.75,386936.0,38.1972,38.2146,37.9629,37.9716,386936.0
2016-07-13 11:30:00,43.76,43.83,43.69,43.82,207343.0,37.9803,38.041,37.9195,38.0323,207343.0
2016-07-13 12:00:00,43.81,43.88,43.8,43.83,275507.0,38.0237,38.0844,38.015,38.041,275507.0
2016-07-13 12:30:00,43.83,43.89,43.8,43.88,103221.0,38.041,38.0931,38.015,38.0844,103221.0
2016-07-13 13:00:00,43.88,43.96,43.85,43.86,115309.0,38.0844,38.1538,38.0584,38.067,115309.0
2016-07-13 13:30:00,43.85,43.93,43.8,43.82,237805.0,38.0584,38.1278,38.015,38.0323,237805.0
2016-07-13 14:00:00,43.82,43.91,43.81,43.88,182832.0,38.0323,38.1104,38.0237,38.0844,182832.0
2016-07-13 14:30:00,43.89,43.92,43.85,43.86,160461.0,38.0931,38.1191,38.0584,38.067,160461.0
2016-07-13 15:00:00,43.85,43.89,43.79,43.82,478527.0,38.0584,38.0931,38.0063,38.0323,478527.0
2016-07-13 15:30:00,43.81,43.88,43.8,43.82,917376.0,38.0237,38.0844,38.015,38.0323,917376.0
2016-07-14 09:30:00,44.12,44.23,43.98,44.12,245525.0,38.2927,38.3882,38.1712,38.2927,245525.0
2016-07-14 10:00:00,44.13,44.2,44.01,44.08,187961.0,38.3014,38.3621,38.1972,38.258,187961.0
2016-07-14 10:30:00,44.08,44.2,44.05,44.06,136282.0,38.258,38.3621,38.232,38.2406,136282.0
2016-07-14 11:00:00,44.06,44.18,43.99,44.0,108273.0,38.2406,38.3448,38.1799,38.1886,108273.0
2016-07-14 11:30:00,44.0,44.01,43.91,43.95,215963.0,38.1886,38.1972,38.1104,38.1452,215963.0
2016-07-14 12:00:00,43.95,44.07,43.95,44.0,91357.0,38.1452,38.2493,38.1452,38.1886,91357.0
2016-07-14 12:30:00,44.01,44.04,43.97,43.99,118257.0,38.1972,38.2233,38.1625,38.1799,118257.0
2016-07-14 13:00:00,43.99,44.01,43.93,43.94,48664.0,38.1799,38.1972,38.1278,38.1365,48664.0
2016-07-14 13:30:00,43.95,43.97,43.91,43.93,39859.0,38.1452,38.1625,38.1104,38.1278,39859.0
2016-07-14 14:00:00,43.94,44.0,43.92,43.99,143136.0,38.1365,38.1886,38.1191,38.1799,143136.0
2016-07-14 14:30:00,43.99,43.99,43.93,43.93,78290.0,38.1799,38.1799,38.1278,38.1278,78290.0
2016-07-14 15:00:00,43.93,44.0,43.92,43.96,125260.0,38.1278,38.1886,38.1191,38.1538,125260.0
2016-07-14 15:30:00,43.97,43.98,43.9,43.9,690958.0,38.1625,38.1712,38.1018,38.1018,690958.0
2016-07-15 09:30:00,43.99,44.07,43.84,43.93,1053052.0,38.1799,38.2493,38.0497,38.1278,1053052.0
2016-07-15 10:00:00,43.92,44.01,43.81,43.94,280067.0,38.1191,38.1972,38.0237,38.1365,280067.0
2016-07-15 10:30:00,43.94,44.02,43.91,43.98,97658.0,38.1365,38.2059,38.1104,38.1712,97658.0
2016-07-15 11:00:00,43.99,44.0,43.88,43.91,96625.0,38.1799,38.1886,38.0844,38.1104,96625.0
2016-07-15 11:30:00,43.9,43.93,43.8,43.84,420803.0,38.1018,38.1278,38.015,38.0497,420803.0
2016-07-15 12:00:00,43.84,43.85,43.79,43.82,101580.0,38.0497,38.0584,38.0063,38.0323,101580.0
2016-07-15 12:30:00,43.81,43.81,43.71,43.72,84259.0,38.0237,38.0237,37.9369,37.9455,84259.0
2016-07-15 13:00:00,43.72,43.78,43.71,43.77,173304.0,37.9455,37.9976,37.9369,37.9889,173304.0
2016-07-15 13:30:00,43.77,43.79,43.69,43.72,919406.0,37.9889,38.0063,37.9195,37.9455,919406.0
2016-07-15 14:00:00,43.73,43.77,43.71,43.74,347124.0,37.9542,37.9889,37.9369,37.9629,347124.0
2016-07-15 14:30:00,43.74,43.78,43.73,43.74,109494.0,37.9629,37.9976,37.9542,37.9629,109494.0
2016-07-15 15:00:00,43.73,43.76,43.7,43.75,179781.0,37.9542,37.9803,37.9282,37.9716,179781.0
2016-07-15 15:30:00,43.75,43.78,43.69,43.71,708834.0,37.9716,37.9976,37.9195,37.9369,708834.0
2016-07-18 09:30:00,43.79,44.1,43.79,44.09,175498.0,38.0063,38.2754,38.0063,38.2667,175498.0
2016-07-18 10:00:00,44.08,44.26,44.07,44.24,521651.0,38.258,38.4142,38.2493,38.3969,521651.0
2016-07-18 10:30:00,44.24,44.39,44.23,44.36,344057.0,38.3969,38.527,38.3882,38.501,344057.0
2016-07-18 11:00:00,44.36,44.45,44.36,44.44,345153.0,38.501,38.5791,38.501,38.5704,345153.0
2016-07-18 11:30:00,44.44,44.45,44.34,44.38,153560.0,38.5704,38.5791,38.4837,38.5184,153560.0
2016-07-18 12:00:00,44.38,44.44,44.36,44.41,156412.0,38.5184,38.5704,38.501,38.5444,156412.0
2016-07-18 12:30:00,44.4,44.4,44.32,44.4,144125.0,38.5357,38.5357,38.4663,38.5357,144125.0
2016-07-18 13:00:00,44.39,44.4,44.32,44.36,122053.0,38.527,38.5357,38.4663,38.501,122053.0
2016-07-18 13:30:00,44.36,44.43,44.34,44.43,162688.0,38.501,38.5618,38.4837,38.5618,162688.0
2016-07-18 14:00:00,44.42,44.44,44.39,44.43,138492.0,38.5531,38.5704,38.527,38.5618,138492.0
2016-07-18 14:30:00,44.43,44.44,44.39,44.4,175317.0,38.5618,38.5704,38.527,38.5357,175317.0
2016-07-18 15:00:00,44.4,44.43,44.35,44.41,238479.0,38.5357,38.5618,38.4923,38.5444,238479.0
2016-07-18 15:30:00,44.41,44.47,44.4,44.43,804180.0,38.5444,38.5965,38.5357,38.5618,804180.0
2016-07-19 09:30:00,44.3,44.36,44.08,44.15,399136.0,38.4489,38.501,38.258,38.3187,399136.0
2016-07-19 10:00:00,44.17,44.23,44.09,44.15,196668.0,38.3361,38.3882,38.2667,38.3187,196668.0
2016-07-19 10:30:00,44.15,44.17,44.07,44.1,142156.0,38.3187,38.3361,38.2493,38.2754,142156.0
2016-07-19 11:00:00,44.1,44.2,44.1,44.18,151027.0,38.2754,38.3621,38.2754,38.3448,151027.0
2016-07-19 11:30:00,44.18,44.21,44.07,44.08,148824.0,38.3448,38.3708,38.2493,38.258,148824.0
2016-07-19 12:00:00,44.07,44.13,44.07,44.09,102424.0,38.2493,38.3014,38.2493,38.2667,102424.0
2016-07-19 12:30:00,44.09,44.13,44.06,44.09,52312.0,38.2667,38.3014,38.2406,38.2667,52312.0
2016-07-19 13:00:00,44.09,44.09,43.95,43.97,183399.0,38.2667,38.2667,38.1452,38.1625,183399.0
2016-07-19 13:30:00,43.96,43.98,43.93,43.95,87656.0,38.1538,38.1712,38.1278,38.1452,87656.0
2016-07-19 14:00:00,43.96,44.04,43.95,44.01,116416.0,38.1538,38.2233,38.1452,38.1972,116416.0
2016-07-19 14:30:00,44.01,44.02,43.97,43.97,99877.0,38.1972,38.2059,38.1625,38.1625,99877.0
2016-07-19 15:00:00,43.98,44.0,43.96,43.98,132174.0,38.1712,38.1886,38.1538,38.1712,132174.0
2016-07-19 15:30:00,43.98,44.05,43.97,44.04,344112.0,38.1712,38.232,38.1625,38.2233,344112.0
2016-07-20 09:30:00,44.1,44.21,44.0,44.14,157126.0,38.2754,38.3708,38.1886,38.3101,157126.0
2016-07-20 10:00:00,44.13,44.28,44.05,44.24,221003.0,38.3014,38.4316,38.232,38.3969,221003.0
2016-07-20 10:30:00,44.25,44.42,44.22,44.36,242435.0,38.4055,38.5531,38.3795,38.501,242435.0
2016-07-20 11:00:00,44.36,44.43,44.34,44.42,223525.0,38.501,38.5618,38.4837,38.5531,223525.0
2016-07-20 11:30:00,44.42,44.47,44.39,44.43,288122.0,38.5531,38.5965,38.527,38.5618,288122.0
2016-07-20 12:00:00,44.42,44.45,44.38,44.43,126402.0,38.5531,38.5791,38.5184,38.5618,126402.0
2016-07-20 12:30:00,44.43,44.47,44.4,44.45,64095.0,38.5618,38.5965,38.5357,38.5791,64095.0
2016-07-20 13:00:00,44.46,44.48,44.42,44.46,104153.0,38.5878,38.6052,38.5531,38.5878,104153.0
2016-07-20 13:30:00,44.46,44.47,44.42,44.42,106748.0,38.5878,38.5965,38.5531,38.5531,106748.0
2016-07-20 14:00:00,44.42,44.51,44.42,44.46,113025.0,38.5531,38.6312,38.5531,38.5878,113025.0
2016-07-20 14:30:00,44.46,44.5,44.42,44.46,125349.0,38.5878,38.6225,38.5531,38.5878,125349.0
2016-07-20 15:00:00,44.47,44.49,44.43,44.44,156279.0,38.5965,38.6138,38.5618,38.5704,156279.0
2016-07-20 15:30:00,44.44,44.49,44.43,44.45,263840.0,38.5704,38.6138,38.5618,38.5791,263840.0
2016-07-21 09:30:00,44.53,44.67,44.15,44.47,425065.0,38.6486,38.7701,38.3187,38.5965,425065.0
2016-07-21 10:00:00,44.47,44.61,44.47,44.53,108836.0,38.5965,38.718,38.5965,38.6486,108836.0
2016-07-21 10:30:00,44.55,44.65,44.54,44.64,78654.0,38.6659,38.7527,38.6572,38.744,78654.0
2016-07-21 11:00:00,44.64,44.64,44.55,44.58,85315.0,38.744,38.744,38.6659,38.692,85315.0
2016-07-21 11:30:00,44.57,44.57,44.37,44.44,181333.0,38.6833,38.6833,38.5097,38.5704,181333.0
2016-07-21 12:00:00,44.43,44.47,44.35,44.39,391366.0,38.5618,38.5965,38.4923,38.527,391366.0
2016-07-21 12:30:00,44.4,44.42,44.31,44.33,38631.0,38.5357,38.5531,38.4576,38.475,38631.0
2016-07-21 13:00:00,44.33,44.41,44.32,44.4,46524.0,38.475,38.5444,38.4663,38.5357,46524.0
2016-07-21 13:30:00,44.4,44.4,44.28,44.28,57044.0,38.5357,38.5357,38.4316,38.4316,57044.0
2016-07-21 14:00:00,44.28,44.3,44.24,44.28,83001.0,38.4316,38.4489,38.3969,38.4316,83001.0
2016-07-21 14:30:00,44.28,44.3,44.24,44.27,81628.0,38.4316,38.4489,38.3969,38.4229,81628.0
2016-07-21 15:00:00,44.26,44.27,44.18,44.27,190181.0,38.4142,38.4229,38.3448,38.4229,190181.0
2016-07-21 15:30:00,44.27,44.3,44.25,44.3,409161.0,38.4229,38.4489,38.4055,38.4489,409161.0
2016-07-22 09:30:00,44.2,44.41,44.02,44.06,300030.0,38.3621,38.5444,38.2059,38.2406,300030.0
2016-07-22 10:00:00,44.06,44.12,44.03,44.07,139544.0,38.2406,38.2927,38.2146,38.2493,139544.0
2016-07-22 10:30:00,44.08,44.25,44.06,44.25,80854.0,38.258,38.4055,38.2406,38.4055,80854.0
2016-07-22 11:00:00,44.25,44.26,44.2,44.25,108997.0,38.4055,38.4142,38.3621,38.4055,108997.0
2016-07-22 11:30:00,44.25,44.4,44.25,44.37,137302.0,38.4055,38.5357,38.4055,38.5097,137302.0
2016-07-22 12:00:00,44.37,44.46,44.36,44.45,108367.0,38.5097,38.5878,38.501,38.5791,108367.0
2016-07-22 12:30:00,44.45,44.48,44.43,44.46,61484.0,38.5791,38.6052,38.5618,38.5878,61484.0
2016-07-22 13:00:00,44.45,44.47,44.43,44.44,31973.0,38.5791,38.5965,38.5618,38.5704,31973.0
2016-07-22 13:30:00,44.44,44.48,44.43,44.47,90112.0,38.5704,38.6052,38.5618,38.5965,90112.0
2016-07-22 14:00:00,44.47,44.48,44.43,44.45,105823.0,38.5965,38.6052,38.5618,38.5791,105823.0
2016-07-22 14:30:00,44.45,44.48,44.44,44.48,61045.0,38.5791,38.6052,38.5704,38.6052,61045.0
2016-07-22 15:00:00,44.48,44.51,44.45,44.47,167162.0,38.6052,38.6312,38.5791,38.5965,167162.0
2016-07-22 15:30:00,44.47,44.5,44.44,44.45,442669.0,38.5965,38.6225,38.5704,38.5791,442669.0
2016-07-25 09:30:00,44.55,44.84,44.4,44.8,350417.0,38.6659,38.9176,38.5357,38.8829,350417.0
2016-07-25 10:00:00,44.79,44.89,44.67,44.74,347584.0,38.8742,38.961,38.7701,38.8308,347584.0
2016-07-25 10:30:00,44.73,44.92,44.69,44.88,176601.0,38.8221,38.987,38.7874,38.9523,176601.0
2016-07-25 11:00:00,44.88,44.88,44.75,44.86,287156.0,38.9523,38.9523,38.8395,38.935,287156.0
2016-07-25 11:30:00,44.85,44.89,44.82,44.84,259036.0,38.9263,38.961,38.9003,38.9176,259036.0
2016-07-25 12:00:00,44.85,44.87,44.79,44.82,95410.0,38.9263,38.9437,38.8742,38.9003,95410.0
2016-07-25 12:30:00,44.82,44.9,44.81,44.9,90390.0,38.9003,38.9697,38.8916,38.9697,90390.0
2016-07-25 13:00:00,44.9,44.92,44.82,44.91,137129.0,38.9697,38.987,38.9003,38.9784,137129.0
2016-07-25 13:30:00,44.91,44.91,44.87,44.88,98330.0,38.9784,38.9784,38.9437,38.9523,98330.0
2016-07-25 14:00:00,44.87,44.94,44.87,44.94,73867.0,38.9437,39.0044,38.9437,39.0044,73867.0
2016-07-25 14:30:00,44.93,44.95,44.9,44.92,83015.0,38.9957,39.0131,38.9697,38.987,83015.0
2016-07-25 15:00:00,44.92,44.93,44.85,44.89,106685.0,38.987,38.9957,38.9263,38.961,106685.0
2016-07-25 15:30:00,44.9,44.93,44.88,44.92,462467.0,38.9697,38.9957,38.9523,38.987,462467.0
2016-07-26 09:30:00,45.05,45.45,45.01,45.39,535428.0,39.0999,39.447,39.0652,39.395,535428.0
2016-07-26 10:00:00,45.38,45.5,45.36,45.49,1017467.0,39.3863,39.4904,39.3689,39.4818,1017467.0
2016-07-26 10:30:00,45.49,45.5,45.11,45.11,630848.0,39.4818,39.4904,39.152,39.152,630848.0
2016-07-26 11:00:00,45.11,45.2,45.08,45.15,268543.0,39.152,39.2301,39.1259,39.1867,268543.0
2016-07-26 11:30:00,45.15,45.3,45.11,45.27,269961.0,39.1867,39.3169,39.152,39.2908,269961.0
2016-07-26 12:00:00,45.27,45.33,45.25,45.27,179942.0,39.2908,39.3429,39.2735,39.2908,179942.0
2016-07-26 12:30:00,45.26,45.31,45.2,45.22,127904.0,39.2821,39.3255,39.2301,39.2474,127904.0
2016-07-26 13:00:00,45.21,45.26,45.13,45.15,148263.0,39.2387,39.2821,39.1693,39.1867,148263.0
2016-07-26 13:30:00,45.15,45.24,45.15,45.24,159196.0,39.1867,39.2648,39.1867,39.2648,159196.0
2016-07-26 14:00:00,45.25,45.3,45.19,45.26,156455.0,39.2735,39.3169,39.2214,39.2821,156455.0
2016-07-26 14:30:00,45.27,45.33,45.25,45.26,187530.0,39.2908,39.3429,39.2735,39.2821,187530.0
2016-07-26 15:00:00,45.27,45.3,45.21,45.23,373647.0,39.2908,39.3169,39.2387,39.2561,373647.0
2016-07-26 15:30:00,45.24,45.3,45.23,45.26,874765.0,39.2648,39.3169,39.2561,39.2821,874765.0
2016-07-27 09:30:00,45.29,45.41,45.23,45.41,472457.0,39.3082,39.4123,39.2561,39.4123,472457.0
2016-07-27 10:00:00,45.41,45.42,45.24,45.29,1215113.0,39.4123,39.421,39.2648,39.3082,1215113.0
2016-07-27 10:30:00,45.29,45.3,44.96,45.07,677326.0,39.3082,39.3169,39.0218,39.1172,677326.0
2016-07-27 11:00:00,45.07,45.1,44.99,45.08,316424.0,39.1172,39.1433,39.0478,39.1259,316424.0
2016-07-27 11:30:00,45.07,45.08,44.92,44.94,80709.0,39.1172,39.1259,38.987,39.0044,80709.0
2016-07-27 12:00:00,44.93,44.93,44.82,44.84,132789.0,38.9957,38.9957,38.9003,38.9176,132789.0
2016-07-27 12:30:00,44.83,44.88,44.79,44.82,186054.0,38.9089,38.9523,38.8742,38.9003,186054.0
2016-07-27 13:00:00,44.82,44.87,44.78,44.78,238483.0,38.9003,38.9437,38.8655,38.8655,238483.0
2016-07-27 13:30:00,44.79,44.86,44.76,44.82,132218.0,38.8742,38.935,38.8482,38.9003,132218.0
2016-07-27 14:00:00,44.8,44.92,44.69,44.84,562092.0,38.8829,38.987,38.7874,38.9176,562092.0
2016-07-27 14:30:00,44.84,44.9,44.8,44.88,608087.0,38.9176,38.9697,38.8829,38.9523,608087.0
2016-07-27 15:00:00,44.88,45.0,44.88,44.96,226384.0,38.9523,39.0565,38.9523,39.0218,226384.0
2016-07-27 15:30:00,44.96,45.0,44.85,44.88,1132500.0,39.0218,39.0565,38.9263,38.9523,1132500.0
2016-07-28 09:30:00,44.96,45.0,44.55,44.59,262506.0,39.0218,39.0565,38.6659,38.7006,262506.0
2016-07-28 10:00:00,44.61,44.65,44.37,44.44,221591.0,38.718,38.7527,38.5097,38.5704,221591.0
2016-07-28 10:30:00,44.45,44.51,44.36,44.37,143806.0,38.5791,38.6312,38.501,38.5097,143806.0
2016-07-28 11:00:00,44.38,44.66,44.38,44.62,320839.0,38.5184,38.7614,38.5184,38.7267,320839.0
2016-07-28 11:30:00,44.62,44.65,44.56,44.64,108848.0,38.7267,38.7527,38.6746,38.744,108848.0
2016-07-28 12:00:00,44.65,44.67,44.62,44.66,129884.0,38.7527,38.7701,38.7267,38.7614,129884.0
2016-07-28 12:30:00,44.65,44.7,44.63,44.69,263651.0,38.7527,38.7961,38.7353,38.7874,263651.0
2016-07-28 13:00:00,44.68,44.76,44.68,44.74,102682.0,38.7787,38.8482,38.7787,38.8308,102682.0
2016-07-28 13:30:00,44.75,44.8,44.73,44.79,76911.0,38.8395,38.8829,38.8221,38.8742,76911.0
2016-07-28 14:00:00,44.8,44.85,44.79,44.84,129190.0,38.8829,38.9263,38.8742,38.9176,129190.0
2016-07-28 14:30:00,44.84,44.87,44.81,44.81,117729.0,38.9176,38.9437,38.8916,38.8916,117729.0
2016-07-28 15:00:00,44.81,44.84,44.79,44.82,181402.0,38.8916,38.9176,38.8742,38.9003,181402.0
2016-07-28 15:30:00,44.81,44.88,44.81,44.85,340336.0,38.8916,38.9523,38.8916,38.9263,340336.0
2016-07-29 09:30:00,44.58,44.83,44.55,44.64,309715.0,38.692,38.9089,38.6659,38.744,309715.0
2016-07-29 10:00:00,44.62,44.68,44.52,44.61,264892.0,38.7267,38.7787,38.6399,38.718,264892.0
2016-07-29 10:30:00,44.61,44.72,44.58,44.68,261195.0,38.718,38.8135,38.692,38.7787,261195.0
2016-07-29 11:00:00,44.69,44.8,44.66,44.76,271737.0,38.7874,38.8829,38.7614,38.8482,271737.0
2016-07-29 11:30:00,44.76,44.91,44.75,44.88,345913.0,38.8482,38.9784,38.8395,38.9523,345913.0
2016-07-29 12:00:00,44.89,45.02,44.87,44.93,258962.0,38.961,39.0738,38.9437,38.9957,258962.0
2016-07-29 12:30:00,44.93,45.0,44.84,44.85,190485.0,38.9957,39.0565,38.9176,38.9263,190485.0
2016-07-29 13:00:00,44.84,44.94,44.81,44.93,146316.0,38.9176,39.0044,38.8916,38.9957,146316.0
2016-07-29 13:30:00,44.93,45.04,44.9,45.03,140335.0,38.9957,39.0912,38.9697,39.0825,140335.0
2016-07-29 14:00:00,45.02,45.09,45.0,45.08,115597.0,39.0738,39.1346,39.0565,39.1259,115597.0
2016-07-29 14:30:00,45.07,45.08,44.99,45.07,210625.0,39.1172,39.1259,39.0478,39.1172,210625.0
2016-07-29 15:00:00,45.07,45.1,45.0,45.08,415177.0,39.1172,39.1433,39.0565,39.1259,415177.0
2016-07-29 15:30:00,45.08,45.15,45.06,45.08,543062.0,39.1259,39.1867,39.1086,39.1259,543062.0
2016-08-01 09:30:00,45.03,45.08,44.68,44.94,319540.0,39.0825,39.1259,38.7787,39.0044,319540.0
2016-08-01 10:00:00,44.93,45.11,44.9,45.09,627398.0,38.9957,39.152,38.9697,39.1346,627398.0
2016-08-01 10:30:00,45.09,45.11,44.93,45.01,386188.0,39.1346,39.152,38.9957,39.0652,386188.0
2016-08-01 11:00:00,45.01,45.18,44.99,45.0,249113.0,39.0652,39.2127,39.0478,39.0565,249113.0
2016-08-01 11:30:00,45.01,45.07,44.89,44.91,178580.0,39.0652,39.1172,38.961,38.9784,178580.0
2016-08-01 12:00:00,44.92,44.97,44.72,44.78,216856.0,38.987,39.0304,38.8135,38.8655,216856.0
2016-08-01 12:30:00,44.79,44.89,44.76,44.87,220442.0,38.8742,38.961,38.8482,38.9437,220442.0
2016-08-01 13:00:00,44.88,44.97,44.83,44.96,165666.0,38.9523,39.0304,38.9089,39.0218,165666.0
2016-08-01 13:30:00,44.95,45.01,44.88,45.0,282065.0,39.0131,39.0652,38.9523,39.0565,282065.0
2016-08-01 14:00:00,45.0,45.02,44.93,44.96,313913.0,39.0565,39.0738,38.9957,39.0218,313913.0
2016-08-01 14:30:00,44.96,45.02,44.94,45.0,313172.0,39.0218,39.0738,39.0044,39.0565,313172.0
2016-08-01 15:00:00,45.0,45.02,44.88,44.9,321866.0,39.0565,39.0738,38.9523,38.9697,321866.0
2016-08-01 15:30:00,44.9,44.96,44.88,44.93,453347.0,38.9697,39.0218,38.9523,38.9957,453347.0
2016-08-02 09:30:00,44.8,45.0,44.51,44.52,682106.0,38.8829,39.0565,38.6312,38.6399,682106.0
2016-08-02 10:00:00,44.52,44.54,44.09,44.1,1475078.0,38.6399,38.6572,38.2667,38.2754,1475078.0
2016-08-02 10:30:00,44.11,44.15,43.82,43.83,1052975.0,38.284,38.3187,38.0323,38.041,1052975.0
2016-08-02 11:00:00,43.83,44.02,43.81,43.97,446356.0,38.041,38.2059,38.0237,38.1625,446356.0
2016-08-02 11:30:00,43.97,44.02,43.87,43.88,568289.0,38.1625,38.2059,38.0757,38.0844,568289.0
2016-08-02 12:00:00,43.87,43.98,43.86,43.95,374247.0,38.0757,38.1712,38.067,38.1452,374247.0
2016-08-02 12:30:00,43.95,43.96,43.85,43.86,334104.0,38.1452,38.1538,38.0584,38.067,334104.0
2016-08-02 13:00:00,43.87,43.88,43.78,43.87,240490.0,38.0757,38.0844,37.9976,38.0757,240490.0
2016-08-02 13:30:00,43.87,43.91,43.81,43.81,263885.0,38.0757,38.1104,38.0237,38.0237,263885.0
2016-08-02 14:00:00,43.82,43.95,43.81,43.91,299163.0,38.0323,38.1452,38.0237,38.1104,299163.0
2016-08-02 14:30:00,43.92,44.01,43.91,43.92,404599.0,38.1191,38.1972,38.1104,38.1191,404599.0
2016-08-02 15:00:00,43.92,43.96,43.84,43.84,441698.0,38.1191,38.1538,38.0497,38.0497,441698.0
2016-08-02 15:30:00,43.84,43.89,43.78,43.79,1135595.0,38.0497,38.0931,37.9976,38.0063,1135595.0
2016-08-03 09:30:00,43.19,43.57,43.0,43.52,1888797.0,37.4855,37.8154,37.3206,37.772,1888797.0
2016-08-03 10:00:00,43.51,43.81,43.44,43.77,1298441.0,37.7633,38.0237,37.7025,37.9889,1298441.0
2016-08-03 10:30:00,43.77,43.89,43.64,43.68,551880.0,37.9889,38.0931,37.8761,37.9108,551880.0
2016-08-03 11:00:00,43.69,43.91,43.66,43.88,156311.0,37.9195,38.1104,37.8935,38.0844,156311.0
2016-08-03 11:30:00,43.88,43.93,43.81,43.86,155763.0,38.0844,38.1278,38.0237,38.067,155763.0
2016-08-03 12:00:00,43.85,43.9,43.84,43.86,143117.0,38.0584,38.1018,38.0497,38.067,143117.0
2016-08-03 12:30:00,43.87,44.1,43.86,44.09,378863.0,38.0757,38.2754,38.067,38.2667,378863.0
2016-08-03 13:00:00,44.09,44.22,44.08,44.15,379497.0,38.2667,38.3795,38.258,38.3187,379497.0
2016-08-03 13:30:00,44.16,44.24,44.14,44.18,231537.0,38.3274,38.3969,38.3101,38.3448,231537.0
2016-08-03 14:00:00,44.18,44.24,44.11,44.11,238465.0,38.3448,38.3969,38.284,38.284,238465.0
2016-08-03 14:30:00,44.1,44.22,44.08,44.17,260721.0,38.2754,38.3795,38.258,38.3361,260721.0
2016-08-03 15:00:00,44.17,44.25,44.15,44.25,288229.0,38.3361,38.4055,38.3187,38.4055,288229.0
2016-08-03 15:30:00,44.24,44.25,44.16,44.24,787804.0,38.3969,38.4055,38.3274,38.3969,787804.0
2016-08-04 09:30:00,44.33,44.54,44.12,44.17,662717.0,38.475,38.6572,38.2927,38.3361,662717.0
2016-08-04 10:00:00,44.18,44.2,43.99,44.12,500299.0,38.3448,38.3621,38.1799,38.2927,500299.0
2016-08-04 10:30:00,44.13,44.23,44.05,44.13,384208.0,38.3014,38.3882,38.232,38.3014,384208.0
2016-08-04 11:00:00,44.12,44.12,43.95,44.02,266752.0,38.2927,38.2927,38.1452,38.2059,266752.0
2016-08-04 11:30:00,44.03,44.06,43.97,44.04,306342.0,38.2146,38.2406,38.1625,38.2233,306342.0
2016-08-04 12:00:00,44.04,44.13,44.02,44.1,190875.0,38.2233,38.3014,38.2059,38.2754,190875.0
2016-08-04 12:30:00,44.1,44.1,44.03,44.04,325484.0,38.2754,38.2754,38.2146,38.2233,325484.0
2016-08-04 13:00:00,44.04,44.05,43.97,44.03,203454.0,38.2233,38.232,38.1625,38.2146,203454.0
2016-08-04 13:30:00,44.05,44.11,44.0,44.11,133249.0,38.232,38.284,38.1886,38.284,133249.0
2016-08-04 14:00:00,44.11,44.16,44.05,44.08,202722.0,38.284,38.3274,38.232,38.258,202722.0
2016-08-04 14:30:00,44.08,44.1,44.06,44.08,118720.0,38.258,38.2754,38.2406,38.258,118720.0
2016-08-04 15:00:00,44.07,44.09,44.05,44.08,146817.0,38.2493,38.2667,38.232,38.258,146817.0
2016-08-04 15:30:00,44.08,44.11,44.05,44.08,542907.0,38.258,38.284,38.232,38.258,542907.0
2016-08-05 09:30:00,44.35,44.81,44.35,44.78,680439.0,38.4923,38.8916,38.4923,38.8655,680439.0
2016-08-05 10:00:00,44.78,44.86,44.67,44.79,775266.0,38.8655,38.935,38.7701,38.8742,775266.0
2016-08-05 10:30:00,44.8,44.89,44.7,44.75,301738.0,38.8829,38.961,38.7961,38.8395,301738.0
2016-08-05 11:00:00,44.74,44.82,44.74,44.82,258853.0,38.8308,38.9003,38.8308,38.9003,258853.0
2016-08-05 11:30:00,44.82,44.91,44.79,44.81,253271.0,38.9003,38.9784,38.8742,38.8916,253271.0
2016-08-05 12:00:00,44.82,44.93,44.8,44.93,249704.0,38.9003,38.9957,38.8829,38.9957,249704.0
2016-08-05 12:30:00,44.93,44.97,44.86,44.87,336754.0,38.9957,39.0304,38.935,38.9437,336754.0
2016-08-05 13:00:00,44.87,44.92,44.84,44.87,159469.0,38.9437,38.987,38.9176,38.9437,159469.0
2016-08-05 13:30:00,44.87,44.93,44.84,44.93,207628.0,38.9437,38.9957,38.9176,38.9957,207628.0
2016-08-05 14:00:00,44.93,44.94,44.88,44.89,227253.0,38.9957,39.0044,38.9523,38.961,227253.0
2016-08-05 14:30:00,44.89,44.95,44.88,44.95,857352.0,38.961,39.0131,38.9523,39.0131,857352.0
2016-08-05 15:00:00,44.94,45.01,44.91,44.93,547965.0,39.0044,39.0652,38.9784,38.9957,547965.0
2016-08-05 15:30:00,44.93,44.93,44.79,44.84,1272132.0,38.9957,38.9957,38.8742,38.9176,1272132.0
2016-08-08 09:30:00,44.83,45.14,44.75,44.85,523790.0,38.9089,39.178,38.8395,38.9263,523790.0
2016-08-08 10:00:00,44.86,44.89,44.7,44.71,316015.0,38.935,38.961,38.7961,38.8048,316015.0
2016-08-08 10:30:00,44.69,44.77,44.67,44.75,341729.0,38.7874,38.8569,38.7701,38.8395,341729.0
2016-08-08 11:00:00,44.75,44.79,44.71,44.78,211744.0,38.8395,38.8742,38.8048,38.8655,211744.0
2016-08-08 11:30:00,44.78,44.83,44.77,44.78,162695.0,38.8655,38.9089,38.8569,38.8655,162695.0
2016-08-08 12:00:00,44.79,44.82,44.77,44.77,132704.0,38.8742,38.9003,38.8569,38.8569,132704.0
2016-08-08 12:30:00,44.78,44.85,44.73,44.84,159816.0,38.8655,38.9263,38.8221,38.9176,159816.0
2016-08-08 13:00:00,44.84,44.9,44.82,44.89,225239.0,38.9176,38.9697,38.9003,38.961,225239.0
2016-08-08 13:30:00,44.89,44.89,44.8,44.83,350119.0,38.961,38.961,38.8829,38.9089,350119.0
2016-08-08 14:00:00,44.83,44.84,44.76,44.76,172228.0,38.9089,38.9176,38.8482,38.8482,172228.0
2016-08-08 14:30:00,44.76,44.82,44.75,44.79,164446.0,38.8482,38.9003,38.8395,38.8742,164446.0
2016-08-08 15:00:00,44.79,44.81,44.78,44.79,250465.0,38.8742,38.8916,38.8655,38.8742,250465.0
2016-08-08 15:30:00,44.79,44.81,44.77,44.8,338536.0,38.8742,38.8916,38.8569,38.8829,338536.0
2016-08-09 09:30:00,44.54,44.64,44.24,44.32,773688.0,38.6572,38.744,38.3969,38.4663,773688.0
2016-08-09 10:00:00,44.33,44.46,44.25,44.4,525057.0,38.475,38.5878,38.4055,38.5357,525057.0
2016-08-09 10:30:00,44.41,44.52,44.38,44.43,280691.0,38.5444,38.6399,38.5184,38.5618,280691.0
2016-08-09 11:00:00,44.43,44.54,44.42,44.47,214977.0,38.5618,38.6572,38.5531,38.5965,214977.0
2016-08-09 11:30:00,44.47,44.49,44.43,44.47,188226.0,38.5965,38.6138,38.5618,38.5965,188226.0
2016-08-09 12:00:00,44.47,44.48,44.35,44.35,185544.0,38.5965,38.6052,38.4923,38.4923,185544.0
2016-08-09 12:30:00,44.35,44.37,44.3,44.34,263802.0,38.4923,38.5097,38.4489,38.4837,263802.0
2016-08-09 13:00:00,44.34,44.39,44.27,44.29,376796.0,38.4837,38.527,38.4229,38.4403,376796.0
2016-08-09 13:30:00,44.29,44.32,44.2,44.21,251601.0,38.4403,38.4663,38.3621,38.3708,251601.0
2016-08-09 14:00:00,44.21,44.22,44.17,44.18,198190.0,38.3708,38.3795,38.3361,38.3448,198190.0
2016-08-09 14:30:00,44.18,44.19,44.13,44.17,140165.0,38.3448,38.3535,38.3014,38.3361,140165.0
2016-08-09 15:00:00,44.18,44.18,44.12,44.15,443525.0,38.3448,38.3448,38.2927,38.3187,443525.0
2016-08-09 15:30:00,44.15,44.2,44.14,44.2,589120.0,38.3187,38.3621,38.3101,38.3621,589120.0
2016-08-10 09:30:00,44.4,44.5,44.29,44.29,759132.0,38.5357,38.6225,38.4403,38.4403,759132.0
2016-08-10 10:00:00,44.3,44.51,44.3,44.46,361287.0,38.4489,38.6312,38.4489,38.5878,361287.0
2016-08-10 10:30:00,44.46,44.61,44.41,44.57,268964.0,38.5878,38.718,38.5444,38.6833,268964.0
2016-08-10 11:00:00,44.57,44.61,44.32,44.39,272605.0,38.6833,38.718,38.4663,38.527,272605.0
2016-08-10 11:30:00,44.39,44.39,44.27,44.31,136588.0,38.527,38.527,38.4229,38.4576,136588.0
2016-08-10 12:00:00,44.31,44.5,44.29,44.45,115027.0,38.4576,38.6225,38.4403,38.5791,115027.0
2016-08-10 12:30:00,44.44,44.45,44.38,44.4,95950.0,38.5704,38.5791,38.5184,38.5357,95950.0
2016-08-10 13:00:00,44.4,44.42,44.32,44.35,199793.0,38.5357,38.5531,38.4663,38.4923,199793.0
2016-08-10 13:30:00,44.34,44.35,44.28,44.28,124459.0,38.4837,38.4923,38.4316,38.4316,124459.0
2016-08-10 14:00:00,44.27,44.31,44.17,44.17,223962.0,38.4229,38.4576,38.3361,38.3361,223962.0
2016-08-10 14:30:00,44.17,44.22,44.15,44.19,430879.0,38.3361,38.3795,38.3187,38.3535,430879.0
2016-08-10 15:00:00,44.19,44.25,44.14,44.21,598568.0,38.3535,38.4055,38.3101,38.3708,598568.0
2016-08-10 15:30:00,44.21,44.23,44.16,44.2,401474.0,38.3708,38.3882,38.3274,38.3621,401474.0
2016-08-11 09:30:00,45.49,45.62,45.05,45.05,2610044.0,39.4818,39.5946,39.0999,39.0999,2610044.0
2016-08-11 10:00:00,45.04,45.09,44.79,44.83,929122.0,39.0912,39.1346,38.8742,38.9089,929122.0
2016-08-11 10:30:00,44.82,45.01,44.72,45.0,622068.0,38.9003,39.0652,38.8135,39.0565,622068.0
2016-08-11 11:00:00,45.0,45.02,44.94,44.99,733832.0,39.0565,39.0738,39.0044,39.0478,733832.0
2016-08-11 11:30:00,44.99,45.14,44.94,45.13,567978.0,39.0478,39.178,39.0044,39.1693,567978.0
2016-08-11 12:00:00,45.14,45.15,44.99,45.04,208344.0,39.178,39.1867,39.0478,39.0912,208344.0
2016-08-11 12:30:00,45.04,45.09,45.02,45.08,498034.0,39.0912,39.1346,39.0738,39.1259,498034.0
2016-08-11 13:00:00,45.08,45.13,45.07,45.09,172001.0,39.1259,39.1693,39.1172,39.1346,172001.0
2016-08-11 13:30:00,45.09,45.19,45.07,45.18,353229.0,39.1346,39.2214,39.1172,39.2127,353229.0
2016-08-11 14:00:00,45.18,45.24,45.14,45.23,243656.0,39.2127,39.2648,39.178,39.2561,243656.0
2016-08-11 14:30:00,45.22,45.28,45.18,45.2,244241.0,39.2474,39.2995,39.2127,39.2301,244241.0
2016-08-11 15:00:00,45.2,45.23,45.16,45.19,395888.0,39.2301,39.2561,39.1953,39.2214,395888.0
2016-08-11 15:30:00,45.19,45.27,45.17,45.23,1081636.0,39.2214,39.2908,39.204,39.2561,1081636.0
2016-08-12 09:30:00,45.22,45.43,45.09,45.38,892432.0,39.2474,39.4297,39.1346,39.3863,892432.0
2016-08-12 10:00:00,45.39,45.44,45.34,45.4,541926.0,39.395,39.4384,39.3516,39.4036,541926.0
2016-08-12 10:30:00,45.4,45.54,45.36,45.47,623025.0,39.4036,39.5252,39.3689,39.4644,623025.0
2016-08-12 11:00:00,45.48,45.5,45.42,45.44,179113.0,39.4731,39.4904,39.421,39.4384,179113.0
2016-08-12 11:30:00,45.44,45.44,45.3,45.34,261865.0,39.4384,39.4384,39.3169,39.3516,261865.0
2016-08-12 12:00:00,45.33,45.39,45.26,45.3,244112.0,39.3429,39.395,39.2821,39.3169,244112.0
2016-08-12 12:30:00,45.29,45.32,45.28,45.29,122913.0,39.3082,39.3342,39.2995,39.3082,122913.0
2016-08-12 13:00:00,45.28,45.29,45.2,45.24,112497.0,39.2995,39.3082,39.2301,39.2648,112497.0
2016-08-12 13:30:00,45.23,45.26,45.21,45.25,147440.0,39.2561,39.2821,39.2387,39.2735,147440.0
2016-08-12 14:00:00,45.24,45.38,45.23,45.38,286074.0,39.2648,39.3863,39.2561,39.3863,286074.0
2016-08-12 14:30:00,45.38,45.44,45.37,45.41,274850.0,39.3863,39.4384,39.3776,39.4123,274850.0
2016-08-12 15:00:00,45.41,45.48,45.39,45.47,395402.0,39.4123,39.4731,39.395,39.4644,395402.0
2016-08-12 15:30:00,45.46,45.49,45.44,45.49,1059423.0,39.4557,39.4818,39.4384,39.4818,1059423.0
2016-08-15 09:30:00,45.57,45.88,45.57,45.75,460616.0,39.5512,39.8203,39.5512,39.7074,460616.0
2016-08-15 10:00:00,45.75,45.99,45.75,45.96,282069.0,39.7074,39.9157,39.7074,39.8897,282069.0
2016-08-15 10:30:00,45.97,46.0,45.87,45.88,293408.0,39.8984,39.9244,39.8116,39.8203,293408.0
2016-08-15 11:00:00,45.88,45.98,45.86,45.96,249626.0,39.8203,39.907,39.8029,39.8897,249626.0
2016-08-15 11:30:00,45.96,45.99,45.93,45.96,225531.0,39.8897,39.9157,39.8636,39.8897,225531.0
2016-08-15 12:00:00,45.96,45.98,45.91,45.96,150385.0,39.8897,39.907,39.8463,39.8897,150385.0
2016-08-15 12:30:00,45.96,45.98,45.92,45.93,129832.0,39.8897,39.907,39.855,39.8636,129832.0
2016-08-15 13:00:00,45.94,45.97,45.92,45.95,172785.0,39.8723,39.8984,39.855,39.881,172785.0
2016-08-15 13:30:00,45.96,45.98,45.91,45.96,155076.0,39.8897,39.907,39.8463,39.8897,155076.0
2016-08-15 14:00:00,45.97,45.97,45.91,45.95,215283.0,39.8984,39.8984,39.8463,39.881,215283.0
2016-08-15 14:30:00,45.95,45.97,45.92,45.94,393612.0,39.881,39.8984,39.855,39.8723,393612.0
2016-08-15 15:00:00,45.94,45.96,45.91,45.93,308472.0,39.8723,39.8897,39.8463,39.8636,308472.0
2016-08-15 15:30:00,45.93,46.0,45.92,45.99,677342.0,39.8636,39.9244,39.855,39.9157,677342.0
2016-08-16 09:30:00,45.96,46.05,45.72,45.92,332053.0,39.8897,39.9678,39.6814,39.855,332053.0
2016-08-16 10:00:00,45.92,46.02,45.9,45.96,271312.0,39.855,39.9418,39.8376,39.8897,271312.0
2016-08-16 10:30:00,45.96,46.01,45.84,45.86,180052.0,39.8897,39.9331,39.7855,39.8029,180052.0
2016-08-16 11:00:00,45.87,45.93,45.85,45.86,427959.0,39.8116,39.8636,39.7942,39.8029,427959.0
2016-08-16 11:30:00,45.86,45.95,45.81,45.9,175234.0,39.8029,39.881,39.7595,39.8376,175234.0
2016-08-16 12:00:00,45.91,45.92,45.75,45.76,120098.0,39.8463,39.855,39.7074,39.7161,120098.0
2016-08-16 12:30:00,45.76,45.86,45.75,45.85,141956.0,39.7161,39.8029,39.7074,39.7942,141956.0
2016-08-16 13:00:00,45.85,45.87,45.76,45.8,357702.0,39.7942,39.8116,39.7161,39.7508,357702.0
2016-08-16 13:30:00,45.8,45.83,45.74,45.81,224714.0,39.7508,39.7769,39.6987,39.7595,224714.0
2016-08-16 14:00:00,45.8,45.87,45.79,45.84,246968.0,39.7508,39.8116,39.7421,39.7855,246968.0
2016-08-16 14:30:00,45.84,45.9,45.82,45.88,113170.0,39.7855,39.8376,39.7682,39.8203,113170.0
2016-08-16 15:00:00,45.88,45.88,45.84,45.88,135229.0,39.8203,39.8203,39.7855,39.8203,135229.0
2016-08-16 15:30:00,45.88,45.9,45.77,45.79,445979.0,39.8203,39.8376,39.7248,39.7421,445979.0
2016-08-17 09:30:00,45.54,45.69,45.38,45.38,1019159.0,39.5252,39.6553,39.3863,39.3863,1019159.0
2016-08-17 10:00:00,45.39,45.45,45.23,45.44,908997.0,39.395,39.447,39.2561,39.4384,908997.0
2016-08-17 10:30:00,45.44,45.51,45.27,45.28,526211.0,39.4384,39.4991,39.2908,39.2995,526211.0
2016-08-17 11:00:00,45.28,45.32,45.22,45.22,216815.0,39.2995,39.3342,39.2474,39.2474,216815.0
2016-08-17 11:30:00,45.22,45.24,45.16,45.19,272098.0,39.2474,39.2648,39.1953,39.2214,272098.0
2016-08-17 12:00:00,45.19,45.25,45.17,45.23,243175.0,39.2214,39.2735,39.204,39.2561,243175.0
2016-08-17 12:30:00,45.22,45.41,45.2,45.36,366845.0,39.2474,39.4123,39.2301,39.3689,366845.0
2016-08-17 13:00:00,45.36,45.38,45.24,45.3,469946.0,39.3689,39.3863,39.2648,39.3169,469946.0
2016-08-17 13:30:00,45.3,45.3,45.14,45.15,349718.0,39.3169,39.3169,39.178,39.1867,349718.0
2016-08-17 14:00:00,45.15,45.32,45.06,45.31,296344.0,39.1867,39.3342,39.1086,39.3255,296344.0
2016-08-17 14:30:00,45.31,45.34,45.26,45.29,179191.0,39.3255,39.3516,39.2821,39.3082,179191.0
2016-08-17 15:00:00,45.29,45.3,45.2,45.27,108640.0,39.3082,39.3169,39.2301,39.2908,108640.0
2016-08-17 15:30:00,45.27,45.36,45.25,45.36,624021.0,39.2908,39.3689,39.2735,39.3689,624021.0
2016-08-18 09:30:00,45.47,45.57,45.32,45.42,394807.0,39.4644,39.5512,39.3342,39.421,394807.0
2016-08-18 10:00:00,45.42,45.57,45.38,45.52,316374.0,39.421,39.5512,39.3863,39.5078,316374.0
2016-08-18 10:30:00,45.52,45.69,45.52,45.65,457492.0,39.5078,39.6553,39.5078,39.6206,457492.0
2016-08-18 11:00:00,45.66,45.74,45.61,45.71,262218.0,39.6293,39.6987,39.5859,39.6727,262218.0
2016-08-18 11:30:00,45.72,45.77,45.7,45.73,218472.0,39.6814,39.7248,39.664,39.6901,218472.0
2016-08-18 12:00:00,45.73,45.77,45.58,45.58,453514.0,39.6901,39.7248,39.5599,39.5599,453514.0
2016-08-18 12:30:00,45.57,45.61,45.5,45.56,298861.0,39.5512,39.5859,39.4904,39.5425,298861.0
2016-08-18 13:00:00,45.57,45.69,45.56,45.63,527491.0,39.5512,39.6553,39.5425,39.6033,527491.0
2016-08-18 13:30:00,45.63,45.74,45.62,45.69,209053.0,39.6033,39.6987,39.5946,39.6553,209053.0
2016-08-18 14:00:00,45.69,45.72,45.64,45.67,303779.0,39.6553,39.6814,39.612,39.638,303779.0
2016-08-18 14:30:00,45.67,45.68,45.64,45.67,224466.0,39.638,39.6467,39.612,39.638,224466.0
2016-08-18 15:00:00,45.67,45.77,45.67,45.77,328580.0,39.638,39.7248,39.638,39.7248,328580.0
2016-08-18 15:30:00,45.77,45.77,45.71,45.76,637431.0,39.7248,39.7248,39.6727,39.7161,637431.0
2016-08-19 09:30:00,45.48,45.86,45.48,45.73,497351.0,39.4731,39.8029,39.4731,39.6901,497351.0
2016-08-19 10:00:00,45.74,45.98,45.74,45.98,466109.0,39.6987,39.907,39.6987,39.907,466109.0
2016-08-19 10:30:00,45.98,46.03,45.94,45.97,544084.0,39.907,39.9504,39.8723,39.8984,544084.0
2016-08-19 11:00:00,45.96,46.06,45.9,46.04,309803.0,39.8897,39.9765,39.8376,39.9591,309803.0
2016-08-19 11:30:00,46.04,46.04,45.94,45.96,125602.0,39.9591,39.9591,39.8723,39.8897,125602.0
2016-08-19 12:00:00,45.97,45.98,45.85,45.88,342905.0,39.8984,39.907,39.7942,39.8203,342905.0
2016-08-19 12:30:00,45.87,45.88,45.67,45.69,310472.0,39.8116,39.8203,39.638,39.6553,310472.0
2016-08-19 13:00:00,45.7,45.83,45.68,45.8,167892.0,39.664,39.7769,39.6467,39.7508,167892.0
2016-08-19 13:30:00,45.8,45.88,45.78,45.83,245047.0,39.7508,39.8203,39.7335,39.7769,245047.0
2016-08-19 14:00:00,45.83,45.86,45.81,45.82,167563.0,39.7769,39.8029,39.7595,39.7682,167563.0
2016-08-19 14:30:00,45.82,45.9,45.82,45.87,159676.0,39.7682,39.8376,39.7682,39.8116,159676.0
2016-08-19 15:00:00,45.88,45.95,45.87,45.95,154755.0,39.8203,39.881,39.8116,39.881,154755.0
2016-08-19 15:30:00,45.95,45.97,45.88,45.93,651049.0,39.881,39.8984,39.8203,39.8636,651049.0
2016-08-22 09:30:00,45.86,45.99,45.61,45.77,467707.0,39.8029,39.9157,39.5859,39.7248,467707.0
2016-08-22 10:00:00,45.76,45.91,45.63,45.9,244447.0,39.7161,39.8463,39.6033,39.8376,244447.0
2016-08-22 10:30:00,45.91,45.93,45.72,45.73,149822.0,39.8463,39.8636,39.6814,39.6901,149822.0
2016-08-22 11:00:00,45.73,45.77,45.53,45.54,171514.0,39.6901,39.7248,39.5165,39.5252,171514.0
2016-08-22 11:30:00,45.53,45.59,45.49,45.54,219466.0,39.5165,39.5686,39.4818,39.5252,219466.0
2016-08-22 12:00:00,45.54,45.68,45.5,45.58,170010.0,39.5252,39.6467,39.4904,39.5599,170010.0
2016-08-22 12:30:00,45.59,45.64,45.55,45.63,130050.0,39.5686,39.612,39.5338,39.6033,130050.0
2016-08-22 13:00:00,45.63,45.68,45.53,45.61,153936.0,39.6033,39.6467,39.5165,39.5859,153936.0
2016-08-22 13:30:00,45.6,45.71,45.58,45.68,95280.0,39.5772,39.6727,39.5599,39.6467,95280.0
2016-08-22 14:00:00,45.68,45.72,45.65,45.66,94014.0,39.6467,39.6814,39.6206,39.6293,94014.0
2016-08-22 14:30:00,45.65,45.72,45.64,45.66,191070.0,39.6206,39.6814,39.612,39.6293,191070.0
2016-08-22 15:00:00,45.66,45.72,45.65,45.71,117065.0,39.6293,39.6814,39.6206,39.6727,117065.0
2016-08-22 15:30:00,45.71,45.73,45.68,45.72,309729.0,39.6727,39.6901,39.6467,39.6814,309729.0
2016-08-23 09:30:00,46.05,46.33,46.0,46.3,544762.0,39.9678,40.2108,39.9244,40.1848,544762.0
2016-08-23 10:00:00,46.31,46.36,46.19,46.2,549763.0,40.1935,40.2369,40.0893,40.098,549763.0
2016-08-23 10:30:00,46.21,46.24,46.15,46.22,343269.0,40.1067,40.1327,40.0546,40.1153,343269.0
2016-08-23 11:00:00,46.21,46.22,46.12,46.18,205027.0,40.1067,40.1153,40.0286,40.0806,205027.0
2016-08-23 11:30:00,46.18,46.26,46.18,46.2,180537.0,40.0806,40.1501,40.0806,40.098,180537.0
2016-08-23 12:00:00,46.21,46.22,46.15,46.17,166614.0,40.1067,40.1153,40.0546,40.0719,166614.0
2016-08-23 12:30:00,46.16,46.18,46.09,46.11,207912.0,40.0633,40.0806,40.0025,40.0199,207912.0
2016-08-23 13:00:00,46.12,46.21,46.1,46.21,91475.0,40.0286,40.1067,40.0112,40.1067,91475.0
2016-08-23 13:30:00,46.2,46.23,46.19,46.22,177976.0,40.098,40.124,40.0893,40.1153,177976.0
2016-08-23 14:00:00,46.22,46.25,46.19,46.25,171868.0,40.1153,40.1414,40.0893,40.1414,171868.0
2016-08-23 14:30:00,46.24,46.24,46.18,46.21,135240.0,40.1327,40.1327,40.0806,40.1067,135240.0
2016-08-23 15:00:00,46.2,46.23,46.19,46.21,268337.0,40.098,40.124,40.0893,40.1067,268337.0
2016-08-23 15:30:00,46.21,46.22,46.13,46.16,460897.0,40.1067,40.1153,40.0372,40.0633,460897.0
2016-08-24 09:30:00,45.92,45.94,45.74,45.87,349848.0,39.855,39.8723,39.6987,39.8116,349848.0
2016-08-24 10:00:00,45.87,45.96,45.82,45.96,170922.0,39.8116,39.8897,39.7682,39.8897,170922.0
2016-08-24 10:30:00,45.96,45.96,45.82,45.91,150111.0,39.8897,39.8897,39.7682,39.8463,150111.0
2016-08-24 11:00:00,45.92,45.96,45.87,45.9,172440.0,39.855,39.8897,39.8116,39.8376,172440.0
2016-08-24 11:30:00,45.9,45.91,45.83,45.84,158574.0,39.8376,39.8463,39.7769,39.7855,158574.0
2016-08-24 12:00:00,45.84,45.9,45.82,45.86,265193.0,39.7855,39.8376,39.7682,39.8029,265193.0
2016-08-24 12:30:00,45.86,45.92,45.84,45.91,202119.0,39.8029,39.855,39.7855,39.8463,202119.0
2016-08-24 13:00:00,45.91,45.91,45.83,45.84,94421.0,39.8463,39.8463,39.7769,39.7855,94421.0
2016-08-24 13:30:00,45.83,45.84,45.8,45.82,78054.0,39.7769,39.7855,39.7508,39.7682,78054.0
2016-08-24 14:00:00,45.81,45.81,45.68,45.72,157961.0,39.7595,39.7595,39.6467,39.6814,157961.0
2016-08-24 14:30:00,45.72,45.76,45.7,45.74,119239.0,39.6814,39.7161,39.664,39.6987,119239.0
2016-08-24 15:00:00,45.74,45.75,45.6,45.63,178932.0,39.6987,39.7074,39.5772,39.6033,178932.0
2016-08-24 15:30:00,45.63,45.66,45.56,45.65,583898.0,39.6033,39.6293,39.5425,39.6206,583898.0
2016-08-25 09:30:00,45.6,45.66,45.34,45.63,371708.0,39.5772,39.6293,39.3516,39.6033,371708.0
2016-08-25 10:00:00,45.63,45.7,45.58,45.59,272733.0,39.6033,39.664,39.5599,39.5686,272733.0
2016-08-25 10:30:00,45.59,45.6,45.49,45.53,182051.0,39.5686,39.5772,39.4818,39.5165,182051.0
2016-08-25 11:00:00,45.53,45.68,45.52,45.58,222045.0,39.5165,39.6467,39.5078,39.5599,222045.0
2016-08-25 11:30:00,45.58,45.62,45.43,45.44,168396.0,39.5599,39.5946,39.4297,39.4384,168396.0
2016-08-25 12:00:00,45.44,45.46,45.39,45.44,189974.0,39.4384,39.4557,39.395,39.4384,189974.0
2016-08-25 12:30:00,45.45,45.48,45.39,45.44,106281.0,39.447,39.4731,39.395,39.4384,106281.0
2016-08-25 13:00:00,45.43,45.46,45.37,45.39,137188.0,39.4297,39.4557,39.3776,39.395,137188.0
2016-08-25 13:30:00,45.39,45.4,45.25,45.29,159138.0,39.395,39.4036,39.2735,39.3082,159138.0
2016-08-25 14:00:00,45.3,45.34,45.27,45.33,149566.0,39.3169,39.3516,39.2908,39.3429,149566.0
2016-08-25 14:30:00,45.32,45.35,45.24,45.27,281723.0,39.3342,39.3603,39.2648,39.2908,281723.0
2016-08-25 15:00:00,45.26,45.38,45.24,45.35,293031.0,39.2821,39.3863,39.2648,39.3603,293031.0
2016-08-25 15:30:00,45.34,45.39,45.33,45.37,581806.0,39.3516,39.395,39.3429,39.3776,581806.0
2016-08-26 09:30:00,45.32,45.56,45.24,45.3,205264.0,39.3342,39.5425,39.2648,39.3169,205264.0
2016-08-26 10:00:00,45.23,45.54,45.23,45.54,360753.0,39.2561,39.5252,39.2561,39.5252,360753.0
2016-08-26 10:30:00,45.54,45.55,45.37,45.37,142254.0,39.5252,39.5338,39.3776,39.3776,142254.0
2016-08-26 11:00:00,45.38,45.41,45.3,45.37,175927.0,39.3863,39.4123,39.3169,39.3776,175927.0
2016-08-26 11:30:00,45.36,45.41,45.1,45.14,159957.0,39.3689,39.4123,39.1433,39.178,159957.0
2016-08-26 12:00:00,45.14,45.14,44.91,45.05,355628.0,39.178,39.178,38.9784,39.0999,355628.0
2016-08-26 12:30:00,45.04,45.07,44.96,45.03,872339.0,39.0912,39.1172,39.0218,39.0825,872339.0
2016-08-26 13:00:00,45.02,45.09,44.93,44.94,195620.0,39.0738,39.1346,38.9957,39.0044,195620.0
2016-08-26 13:30:00,44.94,45.01,44.86,44.9,173212.0,39.0044,39.0652,38.935,38.9697,173212.0
2016-08-26 14:00:00,44.89,44.96,44.84,44.88,230623.0,38.961,39.0218,38.9176,38.9523,230623.0
2016-08-26 14:30:00,44.88,44.93,44.84,44.93,222433.0,38.9523,38.9957,38.9176,38.9957,222433.0
2016-08-26 15:00:00,44.94,45.02,44.89,45.01,228932.0,39.0044,39.0738,38.961,39.0652,228932.0
2016-08-26 15:30:00,45.0,45.09,45.0,45.04,525350.0,39.0565,39.1346,39.0565,39.0912,525350.0
2016-08-29 09:30:00,45.01,45.22,44.97,45.17,366129.0,39.0652,39.2474,39.0304,39.204,366129.0
2016-08-29 10:00:00,45.18,45.31,45.15,45.22,224186.0,39.2127,39.3255,39.1867,39.2474,224186.0
2016-08-29 10:30:00,45.22,45.23,45.15,45.16,105181.0,39.2474,39.2561,39.1867,39.1953,105181.0
2016-08-29 11:00:00,45.16,45.24,45.13,45.23,231854.0,39.1953,39.2648,39.1693,39.2561,231854.0
2016-08-29 11:30:00,45.24,45.29,45.17,45.19,157136.0,39.2648,39.3082,39.204,39.2214,157136.0
2016-08-29 12:00:00,45.19,45.25,45.17,45.18,74725.0,39.2214,39.2735,39.204,39.2127,74725.0
2016-08-29 12:30:00,45.18,45.24,45.16,45.24,70609.0,39.2127,39.2648,39.1953,39.2648,70609.0
2016-08-29 13:00:00,45.25,45.26,45.22,45.23,55629.0,39.2735,39.2821,39.2474,39.2561,55629.0
2016-08-29 13:30:00,45.24,45.3,45.23,45.25,217659.0,39.2648,39.3169,39.2561,39.2735,217659.0
2016-08-29 14:00:00,45.25,45.26,45.18,45.18,52121.0,39.2735,39.2821,39.2127,39.2127,52121.0
2016-08-29 14:30:00,45.19,45.21,45.16,45.21,117430.0,39.2214,39.2387,39.1953,39.2387,117430.0
2016-08-29 15:00:00,45.2,45.22,45.17,45.18,197030.0,39.2301,39.2474,39.204,39.2127,197030.0
2016-08-29 15:30:00,45.18,45.23,45.18,45.21,432474.0,39.2127,39.2561,39.2127,39.2387,432474.0
2016-08-30 09:30:00,44.94,45.05,44.77,44.88,429464.0,39.0044,39.0999,38.8569,38.9523,429464.0
2016-08-30 10:00:00,44.9,44.9,44.72,44.82,266188.0,38.9697,38.9697,38.8135,38.9003,266188.0
2016-08-30 10:30:00,44.82,44.83,44.68,44.7,199588.0,38.9003,38.9089,38.7787,38.7961,199588.0
2016-08-30 11:00:00,44.7,44.71,44.6,44.62,497176.0,38.7961,38.8048,38.7093,38.7267,497176.0
2016-08-30 11:30:00,44.64,44.64,44.58,44.61,407859.0,38.744,38.744,38.692,38.718,407859.0
2016-08-30 12:00:00,44.61,44.66,44.6,44.61,299549.0,38.718,38.7614,38.7093,38.718,299549.0
2016-08-30 12:30:00,44.61,44.63,44.58,44.58,83490.0,38.718,38.7353,38.692,38.692,83490.0
2016-08-30 13:00:00,44.58,44.58,44.54,44.57,114377.0,38.692,38.692,38.6572,38.6833,114377.0
2016-08-30 13:30:00,44.56,44.59,44.51,44.53,176771.0,38.6746,38.7006,38.6312,38.6486,176771.0
2016-08-30 14:00:00,44.53,44.53,44.43,44.47,196941.0,38.6486,38.6486,38.5618,38.5965,196941.0
2016-08-30 14:30:00,44.47,44.51,44.45,44.48,123383.0,38.5965,38.6312,38.5791,38.6052,123383.0
2016-08-30 15:00:00,44.47,44.53,44.45,44.52,171200.0,38.5965,38.6486,38.5791,38.6399,171200.0
2016-08-30 15:30:00,44.53,44.56,44.5,44.53,662554.0,38.6486,38.6746,38.6225,38.6486,662554.0
2016-08-31 09:30:00,44.49,44.83,44.49,44.74,334507.0,38.6138,38.9089,38.6138,38.8308,334507.0
2016-08-31 10:00:00,44.74,44.81,44.64,44.66,236423.0,38.8308,38.8916,38.744,38.7614,236423.0
2016-08-31 10:30:00,44.65,44.65,44.3,44.31,551713.0,38.7527,38.7527,38.4489,38.4576,551713.0
2016-08-31 11:00:00,44.31,44.42,44.24,44.42,601800.0,38.4576,38.5531,38.3969,38.5531,601800.0
2016-08-31 11:30:00,44.42,44.44,44.3,44.33,128627.0,38.5531,38.5704,38.4489,38.475,128627.0
2016-08-31 12:00:00,44.32,44.34,44.23,44.29,207300.0,38.4663,38.4837,38.3882,38.4403,207300.0
2016-08-31 12:30:00,44.29,44.41,44.23,44.36,177177.0,38.4403,38.5444,38.3882,38.501,177177.0
2016-08-31 13:00:00,44.36,44.37,44.28,44.36,121200.0,38.501,38.5097,38.4316,38.501,121200.0
2016-08-31 13:30:00,44.36,44.42,44.33,44.41,125870.0,38.501,38.5531,38.475,38.5444,125870.0
2016-08-31 14:00:00,44.4,44.54,44.39,44.48,286888.0,38.5357,38.6572,38.527,38.6052,286888.0
2016-08-31 14:30:00,44.48,44.49,44.39,44.4,104547.0,38.6052,38.6138,38.527,38.5357,104547.0
2016-08-31 15:00:00,44.39,44.5,44.38,44.48,245919.0,38.527,38.6225,38.5184,38.6052,245919.0
2016-08-31 15:30:00,44.48,44.52,44.45,44.45,567059.0,38.6052,38.6399,38.5791,38.5791,567059.0
2016-09-01 09:30:00,44.36,44.55,44.2,44.24,802681.0,38.501,38.6659,38.3621,38.3969,802681.0
2016-09-01 10:00:00,44.23,44.32,44.06,44.08,371674.0,38.3882,38.4663,38.2406,38.258,371674.0
2016-09-01 10:30:00,44.06,44.1,43.95,44.05,171563.0,38.2406,38.2754,38.1452,38.232,171563.0
2016-09-01 11:00:00,44.05,44.17,43.98,44.17,210921.0,38.232,38.3361,38.1712,38.3361,210921.0
2016-09-01 11:30:00,44.16,44.17,44.05,44.09,144491.0,38.3274,38.3361,38.232,38.2667,144491.0
2016-09-01 12:00:00,44.1,44.29,44.07,44.28,240119.0,38.2754,38.4403,38.2493,38.4316,240119.0
2016-09-01 12:30:00,44.29,44.35,44.25,44.26,149891.0,38.4403,38.4923,38.4055,38.4142,149891.0
2016-09-01 13:00:00,44.27,44.27,44.21,44.23,56635.0,38.4229,38.4229,38.3708,38.3882,56635.0
2016-09-01 13:30:00,44.24,44.25,44.18,44.2,77478.0,38.3969,38.4055,38.3448,38.3621,77478.0
2016-09-01 14:00:00,44.19,44.21,44.1,44.21,175699.0,38.3535,38.3708,38.2754,38.3708,175699.0
2016-09-01 14:30:00,44.22,44.22,44.15,44.18,87020.0,38.3795,38.3795,38.3187,38.3448,87020.0
2016-09-01 15:00:00,44.18,44.19,44.11,44.15,166537.0,38.3448,38.3535,38.284,38.3187,166537.0
2016-09-01 15:30:00,44.15,44.26,44.14,44.24,513558.0,38.3187,38.4142,38.3101,38.3969,513558.0
2016-09-02 09:30:00,44.47,44.56,44.14,44.46,329184.0,38.5965,38.6746,38.3101,38.5878,329184.0
2016-09-02 10:00:00,44.47,44.68,44.46,44.68,325369.0,38.5965,38.7787,38.5878,38.7787,325369.0
2016-09-02 10:30:00,44.68,44.69,44.6,44.6,221170.0,38.7787,38.7874,38.7093,38.7093,221170.0
2016-09-02 11:00:00,44.59,44.66,44.54,44.56,223915.0,38.7006,38.7614,38.6572,38.6746,223915.0
2016-09-02 11:30:00,44.56,44.59,44.51,44.56,138954.0,38.6746,38.7006,38.6312,38.6746,138954.0
2016-09-02 12:00:00,44.56,44.58,44.47,44.49,148211.0,38.6746,38.692,38.5965,38.6138,148211.0
2016-09-02 12:30:00,44.49,44.5,44.44,44.46,607321.0,38.6138,38.6225,38.5704,38.5878,607321.0
2016-09-02 13:00:00,44.47,44.48,44.42,44.44,98772.0,38.5965,38.6052,38.5531,38.5704,98772.0
2016-09-02 13:30:00,44.43,44.43,44.32,44.34,80660.0,38.5618,38.5618,38.4663,38.4837,80660.0
2016-09-02 14:00:00,44.35,44.42,44.33,44.39,41771.0,38.4923,38.5531,38.475,38.527,41771.0
2016-09-02 14:30:00,44.38,44.44,44.36,44.41,130233.0,38.5184,38.5704,38.501,38.5444,130233.0
2016-09-02 15:00:00,44.42,44.48,44.41,44.47,226432.0,38.5531,38.6052,38.5444,38.5965,226432.0
2016-09-02 15:30:00,44.47,44.51,44.46,44.5,566865.0,38.5965,38.6312,38.5878,38.6225,566865.0
2016-09-06 09:30:00,44.5,44.68,44.28,44.36,254489.0,38.6225,38.7787,38.4316,38.501,254489.0
2016-09-06 10:00:00,44.36,44.41,44.11,44.17,280164.0,38.501,38.5444,38.284,38.3361,280164.0
2016-09-06 10:30:00,44.18,44.24,44.13,44.21,173381.0,38.3448,38.3969,38.3014,38.3708,173381.0
2016-09-06 11:00:00,44.22,44.35,44.2,44.33,150276.0,38.3795,38.4923,38.3621,38.475,150276.0
2016-09-06 11:30:00,44.34,44.43,44.3,44.39,238037.0,38.4837,38.5618,38.4489,38.527,238037.0
2016-09-06 12:00:00,44.4,44.44,44.35,44.38,61932.0,38.5357,38.5704,38.4923,38.5184,61932.0
2016-09-06 12:30:00,44.37,44.46,44.36,44.42,181686.0,38.5097,38.5878,38.501,38.5531,181686.0
2016-09-06 13:00:00,44.42,44.45,44.39,44.41,72286.0,38.5531,38.5791,38.527,38.5444,72286.0
2016-09-06 13:30:00,44.41,44.44,44.39,44.4,69226.0,38.5444,38.5704,38.527,38.5357,69226.0
2016-09-06 14:00:00,44.41,44.41,44.36,44.39,72163.0,38.5444,38.5444,38.501,38.527,72163.0
2016-09-06 14:30:00,44.39,44.41,44.36,44.39,248836.0,38.527,38.5444,38.501,38.527,248836.0
2016-09-06 15:00:00,44.38,44.39,44.32,44.38,177083.0,38.5184,38.527,38.4663,38.5184,177083.0
2016-09-06 15:30:00,44.38,44.44,44.37,44.43,473971.0,38.5184,38.5704,38.5097,38.5618,473971.0
2016-09-07 09:30:00,44.32,44.4,44.15,44.2,776882.0,38.4663,38.5357,38.3187,38.3621,776882.0
2016-09-07 10:00:00,44.2,44.39,44.19,44.38,370952.0,38.3621,38.527,38.3535,38.5184,370952.0
2016-09-07 10:30:00,44.38,44.38,44.29,44.35,313588.0,38.5184,38.5184,38.4403,38.4923,313588.0
2016-09-07 11:00:00,44.35,44.42,44.33,44.36,126319.0,38.4923,38.5531,38.475,38.501,126319.0
2016-09-07 11:30:00,44.37,44.4,44.35,44.38,84218.0,38.5097,38.5357,38.4923,38.5184,84218.0
2016-09-07 12:00:00,44.38,44.39,44.3,44.36,221161.0,38.5184,38.527,38.4489,38.501,221161.0
2016-09-07 12:30:00,44.36,44.51,44.36,44.51,261580.0,38.501,38.6312,38.501,38.6312,261580.0
2016-09-07 13:00:00,44.51,44.56,44.47,44.53,149740.0,38.6312,38.6746,38.5965,38.6486,149740.0
2016-09-07 13:30:00,44.53,44.58,44.52,44.56,150884.0,38.6486,38.692,38.6399,38.6746,150884.0
2016-09-07 14:00:00,44.56,44.65,44.56,44.64,103828.0,38.6746,38.7527,38.6746,38.744,103828.0
2016-09-07 14:30:00,44.64,44.71,44.59,44.69,394321.0,38.744,38.8048,38.7006,38.7874,394321.0
2016-09-07 15:00:00,44.7,44.77,44.67,44.73,511817.0,38.7961,38.8569,38.7701,38.8221,511817.0
2016-09-07 15:30:00,44.73,44.75,44.71,44.73,787292.0,38.8221,38.8395,38.8048,38.8221,787292.0
2016-09-08 09:30:00,44.58,44.66,44.43,44.47,907686.0,38.692,38.7614,38.5618,38.5965,907686.0
2016-09-08 10:00:00,44.48,44.59,44.48,44.55,232370.0,38.6052,38.7006,38.6052,38.6659,232370.0
2016-09-08 10:30:00,44.55,44.65,44.52,44.53,268430.0,38.6659,38.7527,38.6399,38.6486,268430.0
2016-09-08 11:00:00,44.53,44.68,44.52,44.62,219934.0,38.6486,38.7787,38.6399,38.7267,219934.0
2016-09-08 11:30:00,44.63,44.67,44.56,44.62,153402.0,38.7353,38.7701,38.6746,38.7267,153402.0
2016-09-08 12:00:00,44.63,44.68,44.6,44.63,175284.0,38.7353,38.7787,38.7093,38.7353,175284.0
2016-09-08 12:30:00,44.63,44.65,44.6,44.64,142676.0,38.7353,38.7527,38.7093,38.744,142676.0
2016-09-08 13:00:00,44.63,44.63,44.56,44.57,123188.0,38.7353,38.7353,38.6746,38.6833,123188.0
2016-09-08 13:30:00,44.57,44.57,44.47,44.56,81280.0,38.6833,38.6833,38.5965,38.6746,81280.0
2016-09-08 14:00:00,44.56,44.57,44.51,44.54,99456.0,38.6746,38.6833,38.6312,38.6572,99456.0
2016-09-08 14:30:00,44.53,44.57,44.51,44.54,165672.0,38.6486,38.6833,38.6312,38.6572,165672.0
2016-09-08 15:00:00,44.55,44.55,44.5,44.52,118446.0,38.6659,38.6659,38.6225,38.6399,118446.0
2016-09-08 15:30:00,44.52,44.53,44.45,44.45,389224.0,38.6399,38.6486,38.5791,38.5791,389224.0
2016-09-09 09:30:00,44.29,44.35,43.98,44.12,904981.0,38.4403,38.4923,38.1712,38.2927,904981.0
2016-09-09 10:00:00,44.13,44.13,44.02,44.06,294543.0,38.3014,38.3014,38.2059,38.2406,294543.0
2016-09-09 10:30:00,44.05,44.06,43.94,44.04,155489.0,38.232,38.2406,38.1365,38.2233,155489.0
2016-09-09 11:00:00,44.04,44.11,44.0,44.07,129934.0,38.2233,38.284,38.1886,38.2493,129934.0
2016-09-09 11:30:00,44.07,44.08,43.92,43.95,242020.0,38.2493,38.258,38.1191,38.1452,242020.0
2016-09-09 12:00:00,43.95,44.02,43.91,43.97,133411.0,38.1452,38.2059,38.1104,38.1625,133411.0
2016-09-09 12:30:00,43.97,43.97,43.85,43.89,281722.0,38.1625,38.1625,38.0584,38.0931,281722.0
2016-09-09 13:00:00,43.89,43.89,43.8,43.83,197221.0,38.0931,38.0931,38.015,38.041,197221.0
2016-09-09 13:30:00,43.84,43.85,43.69,43.72,494724.0,38.0497,38.0584,37.9195,37.9455,494724.0
2016-09-09 14:00:00,43.73,43.73,43.61,43.71,345203.0,37.9542,37.9542,37.8501,37.9369,345203.0
2016-09-09 14:30:00,43.71,43.78,43.69,43.75,194753.0,37.9369,37.9976,37.9195,37.9716,194753.0
2016-09-09 15:00:00,43.75,43.78,43.67,43.73,632459.0,37.9716,37.9976,37.9021,37.9542,632459.0
2016-09-09 15:30:00,43.73,43.74,43.53,43.53,1545421.0,37.9542,37.9629,37.7806,37.7806,1545421.0
2016-09-12 09:30:00,43.13,43.74,43.07,43.61,1047235.0,37.4335,37.9629,37.3814,37.8501,1047235.0
2016-09-12 10:00:00,43.61,43.78,43.55,43.76,420979.0,37.8501,37.9976,37.798,37.9803,420979.0
2016-09-12 10:30:00,43.77,43.78,43.54,43.66,318916.0,37.9889,37.9976,37.7893,37.8935,318916.0
2016-09-12 11:00:00,43.66,43.82,43.65,43.77,226883.0,37.8935,38.0323,37.8848,37.9889,226883.0
2016-09-12 11:30:00,43.77,43.93,43.71,43.87,141233.0,37.9889,38.1278,37.9369,38.0757,141233.0
2016-09-12 12:00:00,43.87,43.88,43.79,43.82,116247.0,38.0757,38.0844,38.0063,38.0323,116247.0
2016-09-12 12:30:00,43.83,43.85,43.75,43.77,123252.0,38.041,38.0584,37.9716,37.9889,123252.0
2016-09-12 13:00:00,43.78,43.94,43.72,43.73,276878.0,37.9976,38.1365,37.9455,37.9542,276878.0
2016-09-12 13:30:00,43.74,43.96,43.69,43.94,242390.0,37.9629,38.1538,37.9195,38.1365,242390.0
2016-09-12 14:00:00,43.94,44.12,43.94,44.01,194758.0,38.1365,38.2927,38.1365,38.1972,194758.0
2016-09-12 14:30:00,44.01,44.15,44.01,44.06,209060.0,38.1972,38.3187,38.1972,38.2406,209060.0
2016-09-12 15:00:00,44.06,44.13,44.05,44.09,261215.0,38.2406,38.3014,38.232,38.2667,261215.0
2016-09-12 15:30:00,44.09,44.17,44.06,44.12,727754.0,38.2667,38.3361,38.2406,38.2927,727754.0
2016-09-13 09:30:00,43.85,44.03,43.68,43.8,363004.0,38.0584,38.2146,37.9108,38.015,363004.0
2016-09-13 10:00:00,43.79,43.84,43.66,43.74,375981.0,38.0063,38.0497,37.8935,37.9629,375981.0
2016-09-13 10:30:00,43.74,43.8,43.58,43.6,474921.0,37.9629,38.015,37.824,37.8414,474921.0
2016-09-13 11:00:00,43.6,43.65,43.49,43.5,170707.0,37.8414,37.8848,37.7459,37.7546,170707.0
2016-09-13 11:30:00,43.5,43.51,43.4,43.48,181562.0,37.7546,37.7633,37.6678,37.7372,181562.0
2016-09-13 12:00:00,43.48,43.57,43.36,43.38,315171.0,37.7372,37.8154,37.6331,37.6504,315171.0
2016-09-13 12:30:00,43.38,43.44,43.28,43.31,453812.0,37.6504,37.7025,37.5637,37.5897,453812.0
2016-09-13 13:00:00,43.3,43.59,43.26,43.58,243935.0,37.581,37.8327,37.5463,37.824,243935.0
2016-09-13 13:30:00,43.59,43.66,43.36,43.41,251799.0,37.8327,37.8935,37.6331,37.6765,251799.0
2016-09-13 14:00:00,43.41,43.45,43.35,43.38,202536.0,37.6765,37.7112,37.6244,37.6504,202536.0
2016-09-13 14:30:00,43.37,43.49,43.33,43.4,198813.0,37.6418,37.7459,37.6071,37.6678,198813.0
2016-09-13 15:00:00,43.4,43.64,43.36,43.62,267531.0,37.6678,37.8761,37.6331,37.8587,267531.0
2016-09-13 15:30:00,43.63,43.68,43.51,43.53,731126.0,37.8674,37.9108,37.7633,37.7806,731126.0
2016-09-14 09:30:00,43.7,43.85,43.29,43.47,450520.0,37.9282,38.0584,37.5723,37.7286,450520.0
2016-09-14 10:00:00,43.45,43.84,43.44,43.81,321619.0,37.7112,38.0497,37.7025,38.0237,321619.0
2016-09-14 10:30:00,43.81,43.88,43.5,43.56,297338.0,38.0237,38.0844,37.7546,37.8067,297338.0
2016-09-14 11:00:00,43.57,43.76,43.57,43.69,237858.0,37.8154,37.9803,37.8154,37.9195,237858.0
2016-09-14 11:30:00,43.69,43.76,43.59,43.74,313960.0,37.9195,37.9803,37.8327,37.9629,313960.0
2016-09-14 12:00:00,43.75,43.8,43.65,43.77,287415.0,37.9716,38.015,37.8848,37.9889,287415.0
2016-09-14 12:30:00,43.78,43.79,43.6,43.68,624156.0,37.9976,38.0063,37.8414,37.9108,624156.0
2016-09-14 13:00:00,43.68,43.73,43.64,43.7,147343.0,37.9108,37.9542,37.8761,37.9282,147343.0
2016-09-14 13:30:00,43.69,43.74,43.56,43.57,168999.0,37.9195,37.9629,37.8067,37.8154,168999.0
2016-09-14 14:00:00,43.57,43.63,43.5,43.6,116826.0,37.8154,37.8674,37.7546,37.8414,116826.0
2016-09-14 14:30:00,43.6,43.65,43.57,43.62,222949.0,37.8414,37.8848,37.8154,37.8587,222949.0
2016-09-14 15:00:00,43.61,43.63,43.44,43.45,463766.0,37.8501,37.8674,37.7025,37.7112,463766.0
2016-09-14 15:30:00,43.45,43.58,43.45,43.54,708481.0,37.7112,37.824,37.7112,37.7893,708481.0
2016-09-15 09:30:00,43.43,43.62,43.35,43.56,717441.0,37.6938,37.8587,37.6244,37.8067,717441.0
2016-09-15 10:00:00,43.56,43.79,43.51,43.72,416352.0,37.8067,38.0063,37.7633,37.9455,416352.0
2016-09-15 10:30:00,43.72,43.87,43.67,43.86,432642.0,37.9455,38.0757,37.9021,38.067,432642.0
2016-09-15 11:00:00,43.86,44.06,43.85,44.02,294772.0,38.067,38.2406,38.0584,38.2059,294772.0
2016-09-15 11:30:00,44.05,44.1,43.9,43.9,315357.0,38.232,38.2754,38.1018,38.1018,315357.0
2016-09-15 12:00:00,43.9,43.94,43.86,43.89,99529.0,38.1018,38.1365,38.067,38.0931,99529.0
2016-09-15 12:30:00,43.9,43.93,43.83,43.92,305129.0,38.1018,38.1278,38.041,38.1191,305129.0
2016-09-15 13:00:00,43.92,43.97,43.84,43.88,170757.0,38.1191,38.1625,38.0497,38.0844,170757.0
2016-09-15 13:30:00,43.88,44.03,43.87,44.03,150007.0,38.0844,38.2146,38.0757,38.2146,150007.0
2016-09-15 14:00:00,44.03,44.08,44.01,44.05,103569.0,38.2146,38.258,38.1972,38.232,103569.0
2016-09-15 14:30:00,44.04,44.05,43.99,44.02,169730.0,38.2233,38.232,38.1799,38.2059,169730.0
2016-09-15 15:00:00,44.02,44.05,43.99,44.01,158799.0,38.2059,38.232,38.1799,38.1972,158799.0
2016-09-15 15:30:00,44.02,44.11,44.0,44.1,885009.0,38.2059,38.284,38.1886,38.2754,885009.0
2016-09-16 09:30:00,43.64,43.98,43.64,43.88,394372.0,38.0034,38.2995,38.0034,38.2124,394372.0
2016-09-16 10:00:00,43.87,43.94,43.7,43.77,434218.0,38.2037,38.2646,38.0556,38.1166,434218.0
2016-09-16 10:30:00,43.76,43.93,43.75,43.77,169790.0,38.1079,38.2559,38.0992,38.1166,169790.0
2016-09-16 11:00:00,43.76,43.79,43.69,43.75,186676.0,38.1079,38.134,38.0469,38.0992,186676.0
2016-09-16 11:30:00,43.75,43.84,43.72,43.79,204452.0,38.0992,38.1776,38.0731,38.134,204452.0
2016-09-16 12:00:00,43.79,43.82,43.72,43.75,89729.0,38.134,38.1601,38.0731,38.0992,89729.0
2016-09-16 12:30:00,43.75,43.75,43.66,43.69,143225.0,38.0992,38.0992,38.0208,38.0469,143225.0
2016-09-16 13:00:00,43.69,43.77,43.68,43.7,142394.0,38.0469,38.1166,38.0382,38.0556,142394.0
2016-09-16 13:30:00,43.7,43.72,43.6,43.66,105709.0,38.0556,38.0731,37.9686,38.0208,105709.0
2016-09-16 14:00:00,43.65,43.7,43.59,43.68,116173.0,38.0121,38.0556,37.9598,38.0382,116173.0
2016-09-16 14:30:00,43.69,43.71,43.64,43.65,173533.0,38.0469,38.0643,38.0034,38.0121,173533.0
2016-09-16 15:00:00,43.65,43.74,43.64,43.73,417596.0,38.0121,38.0905,38.0034,38.0818,417596.0
2016-09-16 15:30:00,43.73,43.82,43.72,43.75,1189315.0,38.0818,38.1601,38.0731,38.0992,1189315.0
2016-09-19 09:30:00,43.98,44.03,43.77,44.03,352427.0,38.2995,38.343,38.1166,38.343,352427.0
2016-09-19 10:00:00,44.03,44.07,43.94,43.97,387274.0,38.343,38.3779,38.2646,38.2908,387274.0
2016-09-19 10:30:00,43.97,43.99,43.89,43.91,181336.0,38.2908,38.3082,38.2211,38.2385,181336.0
2016-09-19 11:00:00,43.92,43.95,43.86,43.93,206830.0,38.2472,38.2734,38.195,38.2559,206830.0
2016-09-19 11:30:00,43.94,44.01,43.9,44.0,200461.0,38.2646,38.3256,38.2298,38.3169,200461.0
2016-09-19 12:00:00,44.0,44.02,43.84,43.88,326568.0,38.3169,38.3343,38.1776,38.2124,326568.0
2016-09-19 12:30:00,43.88,43.9,43.75,43.76,125824.0,38.2124,38.2298,38.0992,38.1079,125824.0
2016-09-19 13:00:00,43.75,43.75,43.66,43.66,127867.0,38.0992,38.0992,38.0208,38.0208,127867.0
2016-09-19 13:30:00,43.66,43.7,43.54,43.7,123392.0,38.0208,38.0556,37.9163,38.0556,123392.0
2016-09-19 14:00:00,43.7,43.77,43.69,43.77,137174.0,38.0556,38.1166,38.0469,38.1166,137174.0
2016-09-19 14:30:00,43.77,43.87,43.77,43.84,121622.0,38.1166,38.2037,38.1166,38.1776,121622.0
2016-09-19 15:00:00,43.84,43.86,43.72,43.72,273248.0,38.1776,38.195,38.0731,38.0731,273248.0
2016-09-19 15:30:00,43.72,43.78,43.67,43.69,579400.0,38.0731,38.1253,38.0295,38.0469,579400.0
2016-09-20 09:30:00,43.64,43.71,43.44,43.57,306133.0,38.0034,38.0643,37.8292,37.9424,306133.0
2016-09-20 10:00:00,43.58,43.63,43.48,43.52,219150.0,37.9511,37.9947,37.8641,37.8989,219150.0
2016-09-20 10:30:00,43.52,43.56,43.42,43.47,197811.0,37.8989,37.9337,37.8118,37.8553,197811.0
2016-09-20 11:00:00,43.47,43.52,43.43,43.44,106200.0,37.8553,37.8989,37.8205,37.8292,106200.0
2016-09-20 11:30:00,43.45,43.47,43.29,43.3,81691.0,37.8379,37.8553,37.6986,37.7073,81691.0
2016-09-20 12:00:00,43.3,43.33,43.26,43.3,61022.0,37.7073,37.7334,37.6725,37.7073,61022.0
2016-09-20 12:30:00,43.29,43.3,43.17,43.17,231582.0,37.6986,37.7073,37.5941,37.5941,231582.0
2016-09-20 13:00:00,43.17,43.22,43.14,43.18,254763.0,37.5941,37.6376,37.568,37.6028,254763.0
2016-09-20 13:30:00,43.19,43.28,43.18,43.27,223704.0,37.6115,37.6899,37.6028,37.6812,223704.0
2016-09-20 14:00:00,43.27,43.29,43.22,43.22,203265.0,37.6812,37.6986,37.6376,37.6376,203265.0
2016-09-20 14:30:00,43.23,43.28,43.21,43.26,184862.0,37.6463,37.6899,37.6289,37.6725,184862.0
2016-09-20 15:00:00,43.26,43.28,43.23,43.27,144082.0,37.6725,37.6899,37.6463,37.6812,144082.0
2016-09-20 15:30:00,43.27,43.31,43.19,43.19,772029.0,37.6812,37.716,37.6115,37.6115,772029.0
2016-09-21 09:30:00,43.2,43.43,43.19,43.43,272772.0,37.6202,37.8205,37.6115,37.8205,272772.0
2016-09-21 10:00:00,43.44,43.44,43.35,43.37,120636.0,37.8292,37.8292,37.7508,37.7683,120636.0
2016-09-21 10:30:00,43.4,43.42,43.27,43.27,196836.0,37.7944,37.8118,37.6812,37.6812,196836.0
2016-09-21 11:00:00,43.28,43.3,43.21,43.23,113888.0,37.6899,37.7073,37.6289,37.6463,113888.0
2016-09-21 11:30:00,43.22,43.25,43.16,43.2,166318.0,37.6376,37.6638,37.5854,37.6202,166318.0
2016-09-21 12:00:00,43.2,43.2,43.04,43.07,146008.0,37.6202,37.6202,37.4809,37.507,146008.0
2016-09-21 12:30:00,43.07,43.12,43.03,43.12,156738.0,37.507,37.5506,37.4722,37.5506,156738.0
2016-09-21 13:00:00,43.12,43.16,43.07,43.09,185211.0,37.5506,37.5854,37.507,37.5244,185211.0
2016-09-21 13:30:00,43.09,43.11,43.01,43.06,279734.0,37.5244,37.5418,37.4548,37.4983,279734.0
2016-09-21 14:00:00,43.06,43.41,43.0,43.17,961671.0,37.4983,37.8031,37.4461,37.5941,961671.0
2016-09-21 14:30:00,43.18,43.28,43.17,43.26,421885.0,37.6028,37.6899,37.5941,37.6725,421885.0
2016-09-21 15:00:00,43.27,43.45,43.23,43.4,916647.0,37.6812,37.8379,37.6463,37.7944,916647.0
2016-09-21 15:30:00,43.4,43.52,43.4,43.49,743936.0,37.7944,37.8989,37.7944,37.8728,743936.0
2016-09-22 09:30:00,43.76,43.91,43.67,43.79,350903.0,38.1079,38.2385,38.0295,38.134,350903.0
2016-09-22 10:00:00,43.8,43.82,43.66,43.8,261617.0,38.1427,38.1601,38.0208,38.1427,261617.0
2016-09-22 10:30:00,43.8,43.84,43.74,43.76,190874.0,38.1427,38.1776,38.0905,38.1079,190874.0
2016-09-22 11:00:00,43.76,43.78,43.65,43.66,130695.0,38.1079,38.1253,38.0121,38.0208,130695.0
2016-09-22 11:30:00,43.67,43.7,43.57,43.61,167599.0,38.0295,38.0556,37.9424,37.9773,167599.0
2016-09-22 12:00:00,43.61,43.68,43.6,43.66,197375.0,37.9773,38.0382,37.9686,38.0208,197375.0
2016-09-22 12:30:00,43.67,43.75,43.63,43.75,96083.0,38.0295,38.0992,37.9947,38.0992,96083.0
2016-09-22 13:00:00,43.76,43.83,43.74,43.75,143849.0,38.1079,38.1688,38.0905,38.0992,143849.0
2016-09-22 13:30:00,43.75,43.81,43.74,43.78,77475.0,38.0992,38.1514,38.0905,38.1253,77475.0
2016-09-22 14:00:00,43.77,43.83,43.71,43.73,156410.0,38.1166,38.1688,38.0643,38.0818,156410.0
2016-09-22 14:30:00,43.72,43.82,43.67,43.8,255699.0,38.0731,38.1601,38.0295,38.1427,255699.0
2016-09-22 15:00:00,43.8,43.85,43.79,43.84,219318.0,38.1427,38.1863,38.134,38.1776,219318.0
2016-09-22 15:30:00,43.84,43.88,43.81,43.82,556352.0,38.1776,38.2124,38.1514,38.1601,556352.0
2016-09-23 09:30:00,43.76,44.06,43.62,43.92,436255.0,38.1079,38.3691,37.986,38.2472,436255.0
2016-09-23 10:00:00,43.92,43.99,43.86,43.95,118907.0,38.2472,38.3082,38.195,38.2734,118907.0
2016-09-23 10:30:00,43.96,44.01,43.93,43.96,92839.0,38.2821,38.3256,38.2559,38.2821,92839.0
2016-09-23 11:00:00,43.96,43.99,43.88,43.95,78947.0,38.2821,38.3082,38.2124,38.2734,78947.0
2016-09-23 11:30:00,43.96,44.01,43.88,43.92,78265.0,38.2821,38.3256,38.2124,38.2472,78265.0
2016-09-23 12:00:00,43.92,43.95,43.89,43.92,61131.0,38.2472,38.2734,38.2211,38.2472,61131.0
2016-09-23 12:30:00,43.92,43.92,43.83,43.88,89825.0,38.2472,38.2472,38.1688,38.2124,89825.0
2016-09-23 13:00:00,43.87,43.93,43.84,43.92,286995.0,38.2037,38.2559,38.1776,38.2472,286995.0
2016-09-23 13:30:00,43.92,43.92,43.84,43.85,74205.0,38.2472,38.2472,38.1776,38.1863,74205.0
2016-09-23 14:00:00,43.85,43.89,43.83,43.84,47388.0,38.1863,38.2211,38.1688,38.1776,47388.0
2016-09-23 14:30:00,43.84,43.89,43.82,43.84,129703.0,38.1776,38.2211,38.1601,38.1776,129703.0
2016-09-23 15:00:00,43.84,43.87,43.78,43.82,136957.0,38.1776,38.2037,38.1253,38.1601,136957.0
2016-09-23 15:30:00,43.83,43.86,43.78,43.78,331161.0,38.1688,38.195,38.1253,38.1253,331161.0
2016-09-26 09:30:00,43.65,43.88,43.45,43.48,178916.0,38.0121,38.2124,37.8379,37.8641,178916.0
2016-09-26 10:00:00,43.48,43.64,43.47,43.57,99453.0,37.8641,38.0034,37.8553,37.9424,99453.0
2016-09-26 10:30:00,43.56,43.64,43.49,43.5,94542.0,37.9337,38.0034,37.8728,37.8815,94542.0
2016-09-26 11:00:00,43.49,43.51,43.4,43.42,133260.0,37.8728,37.8902,37.7944,37.8118,133260.0
2016-09-26 11:30:00,43.42,43.42,43.33,43.39,79805.0,37.8118,37.8118,37.7334,37.7857,79805.0
2016-09-26 12:00:00,43.39,43.46,43.37,43.43,88352.0,37.7857,37.8466,37.7683,37.8205,88352.0
2016-09-26 12:30:00,43.43,43.46,43.39,43.44,73625.0,37.8205,37.8466,37.7857,37.8292,73625.0
2016-09-26 13:00:00,43.44,43.44,43.38,43.39,60391.0,37.8292,37.8292,37.777,37.7857,60391.0
2016-09-26 13:30:00,43.39,43.41,43.32,43.39,82897.0,37.7857,37.8031,37.7247,37.7857,82897.0
2016-09-26 14:00:00,43.39,43.45,43.38,43.45,88901.0,37.7857,37.8379,37.777,37.8379,88901.0
2016-09-26 14:30:00,43.44,43.45,43.39,43.42,79244.0,37.8292,37.8379,37.7857,37.8118,79244.0
2016-09-26 15:00:00,43.41,43.42,43.37,43.42,108574.0,37.8031,37.8118,37.7683,37.8118,108574.0
2016-09-26 15:30:00,43.42,43.43,43.3,43.32,491139.0,37.8118,37.8205,37.7073,37.7247,491139.0
2016-09-27 09:30:00,43.39,43.66,43.34,43.65,226313.0,37.7857,38.0208,37.7421,38.0121,226313.0
2016-09-27 10:00:00,43.66,43.76,43.64,43.68,519875.0,38.0208,38.1079,38.0034,38.0382,519875.0
2016-09-27 10:30:00,43.68,43.69,43.48,43.48,321922.0,38.0382,38.0469,37.8641,37.8641,321922.0
2016-09-27 11:00:00,43.49,43.6,43.49,43.59,158571.0,37.8728,37.9686,37.8728,37.9598,158571.0
2016-09-27 11:30:00,43.59,43.61,43.51,43.53,185264.0,37.9598,37.9773,37.8902,37.9076,185264.0
2016-09-27 12:00:00,43.53,43.64,43.5,43.58,194003.0,37.9076,38.0034,37.8815,37.9511,194003.0
2016-09-27 12:30:00,43.58,43.59,43.46,43.49,190911.0,37.9511,37.9598,37.8466,37.8728,190911.0
2016-09-27 13:00:00,43.5,43.52,43.47,43.5,47103.0,37.8815,37.8989,37.8553,37.8815,47103.0
2016-09-27 13:30:00,43.51,43.55,43.49,43.52,89727.0,37.8902,37.925,37.8728,37.8989,89727.0
2016-09-27 14:00:00,43.52,43.57,43.5,43.56,72231.0,37.8989,37.9424,37.8815,37.9337,72231.0
2016-09-27 14:30:00,43.55,43.58,43.5,43.52,60365.0,37.925,37.9511,37.8815,37.8989,60365.0
2016-09-27 15:00:00,43.53,43.56,43.49,43.5,52050.0,37.9076,37.9337,37.8728,37.8815,52050.0
2016-09-27 15:30:00,43.51,43.58,43.48,43.57,347433.0,37.8902,37.9511,37.8641,37.9424,347433.0
2016-09-28 09:30:00,43.56,43.64,43.48,43.6,257736.0,37.9337,38.0034,37.8641,37.9686,257736.0
2016-09-28 10:00:00,43.61,43.67,43.49,43.51,424759.0,37.9773,38.0295,37.8728,37.8902,424759.0
2016-09-28 10:30:00,43.51,43.53,43.29,43.3,315465.0,37.8902,37.9076,37.6986,37.7073,315465.0
2016-09-28 11:00:00,43.3,43.3,43.14,43.19,357766.0,37.7073,37.7073,37.568,37.6115,357766.0
2016-09-28 11:30:00,43.19,43.21,43.11,43.19,196746.0,37.6115,37.6289,37.5418,37.6115,196746.0
2016-09-28 12:00:00,43.19,43.22,43.13,43.17,213313.0,37.6115,37.6376,37.5593,37.5941,213313.0
2016-09-28 12:30:00,43.17,43.21,43.14,43.14,198185.0,37.5941,37.6289,37.568,37.568,198185.0
2016-09-28 13:00:00,43.14,43.15,43.07,43.15,148834.0,37.568,37.5767,37.507,37.5767,148834.0
2016-09-28 13:30:00,43.15,43.21,43.14,43.18,124550.0,37.5767,37.6289,37.568,37.6028,124550.0
2016-09-28 14:00:00,43.18,43.32,43.15,43.26,342570.0,37.6028,37.7247,37.5767,37.6725,342570.0
2016-09-28 14:30:00,43.26,43.3,43.23,43.26,98941.0,37.6725,37.7073,37.6463,37.6725,98941.0
2016-09-28 15:00:00,43.26,43.26,43.19,43.19,148424.0,37.6725,37.6725,37.6115,37.6115,148424.0
2016-09-28 15:30:00,43.2,43.34,43.18,43.31,445278.0,37.6202,37.7421,37.6028,37.716,445278.0
2016-09-29 09:30:00,43.32,43.42,43.16,43.3,187629.0,37.7247,37.8118,37.5854,37.7073,187629.0
2016-09-29 10:00:00,43.28,43.38,43.19,43.32,202895.0,37.6899,37.777,37.6115,37.7247,202895.0
2016-09-29 10:30:00,43.31,43.45,43.29,43.44,144298.0,37.716,37.8379,37.6986,37.8292,144298.0
2016-09-29 11:00:00,43.42,43.48,43.35,43.44,147312.0,37.8118,37.8641,37.7508,37.8292,147312.0
2016-09-29 11:30:00,43.43,43.47,43.4,43.45,83533.0,37.8205,37.8553,37.7944,37.8379,83533.0
2016-09-29 12:00:00,43.44,43.48,43.39,43.41,132930.0,37.8292,37.8641,37.7857,37.8031,132930.0
2016-09-29 12:30:00,43.41,43.44,43.07,43.14,316724.0,37.8031,37.8292,37.507,37.568,316724.0
2016-09-29 13:00:00,43.14,43.23,43.02,43.15,347031.0,37.568,37.6463,37.4635,37.5767,347031.0
2016-09-29 13:30:00,43.15,43.2,42.96,43.0,170261.0,37.5767,37.6202,37.4112,37.4461,170261.0
2016-09-29 14:00:00,43.0,43.17,42.98,43.16,457400.0,37.4461,37.5941,37.4286,37.5854,457400.0
2016-09-29 14:30:00,43.16,43.21,43.04,43.07,205245.0,37.5854,37.6289,37.4809,37.507,205245.0
2016-09-29 15:00:00,43.06,43.09,42.95,43.06,192243.0,37.4983,37.5244,37.4025,37.4983,192243.0
2016-09-29 15:30:00,43.05,43.08,42.93,42.94,469525.0,37.4896,37.5157,37.3851,37.3938,469525.0
2016-09-30 09:30:00,43.2,43.42,43.04,43.11,270600.0,37.6202,37.8118,37.4809,37.5418,270600.0
2016-09-30 10:00:00,43.11,43.22,43.06,43.22,195018.0,37.5418,37.6376,37.4983,37.6376,195018.0
2016-09-30 10:30:00,43.22,43.27,43.16,43.25,107616.0,37.6376,37.6812,37.5854,37.6638,107616.0
2016-09-30 11:00:00,43.26,43.48,43.26,43.48,245868.0,37.6725,37.8641,37.6725,37.8641,245868.0
2016-09-30 11:30:00,43.49,43.6,43.45,43.57,458462.0,37.8728,37.9686,37.8379,37.9424,458462.0
2016-09-30 12:00:00,43.56,43.63,43.53,43.59,165287.0,37.9337,37.9947,37.9076,37.9598,165287.0
2016-09-30 12:30:00,43.59,43.61,43.48,43.48,89370.0,37.9598,37.9773,37.8641,37.8641,89370.0
2016-09-30 13:00:00,43.49,43.53,43.48,43.51,77416.0,37.8728,37.9076,37.8641,37.8902,77416.0
2016-09-30 13:30:00,43.52,43.61,43.5,43.61,122229.0,37.8989,37.9773,37.8815,37.9773,122229.0
2016-09-30 14:00:00,43.6,43.63,43.58,43.61,118919.0,37.9686,37.9947,37.9511,37.9773,118919.0
2016-09-30 14:30:00,43.61,43.63,43.57,43.58,108043.0,37.9773,37.9947,37.9424,37.9511,108043.0
2016-09-30 15:00:00,43.58,43.64,43.57,43.63,183707.0,37.9511,38.0034,37.9424,37.9947,183707.0
2016-09-30 15:30:00,43.64,43.67,43.53,43.55,814131.0,38.0034,38.0295,37.9076,37.925,814131.0
2016-10-03 09:30:00,43.53,43.57,43.28,43.41,380895.0,37.9076,37.9424,37.6899,37.8031,380895.0
2016-10-03 10:00:00,43.43,43.51,43.34,43.42,207845.0,37.8205,37.8902,37.7421,37.8118,207845.0
2016-10-03 10:30:00,43.43,43.56,43.42,43.54,262481.0,37.8205,37.9337,37.8118,37.9163,262481.0
2016-10-03 11:00:00,43.53,43.6,43.5,43.55,172022.0,37.9076,37.9686,37.8815,37.925,172022.0
2016-10-03 11:30:00,43.54,43.56,43.43,43.48,211062.0,37.9163,37.9337,37.8205,37.8641,211062.0
2016-10-03 12:00:00,43.48,43.54,43.43,43.47,264437.0,37.8641,37.9163,37.8205,37.8553,264437.0
2016-10-03 12:30:00,43.47,43.47,43.37,43.44,175482.0,37.8553,37.8553,37.7683,37.8292,175482.0
2016-10-03 13:00:00,43.44,43.46,43.36,43.46,189933.0,37.8292,37.8466,37.7596,37.8466,189933.0
2016-10-03 13:30:00,43.45,43.49,43.44,43.47,122814.0,37.8379,37.8728,37.8292,37.8553,122814.0
2016-10-03 14:00:00,43.47,43.51,43.46,43.47,133853.0,37.8553,37.8902,37.8466,37.8553,133853.0
2016-10-03 14:30:00,43.47,43.47,43.38,43.42,124580.0,37.8553,37.8553,37.777,37.8118,124580.0
2016-10-03 15:00:00,43.42,43.42,43.35,43.37,115098.0,37.8118,37.8118,37.7508,37.7683,115098.0
2016-10-03 15:30:00,43.37,43.46,43.36,43.45,636494.0,37.7683,37.8466,37.7596,37.8379,636494.0
2016-10-04 09:30:00,43.58,43.8,43.47,43.67,123184.0,37.9511,38.1427,37.8553,38.0295,123184.0
2016-10-04 10:00:00,43.67,43.69,43.54,43.61,130071.0,38.0295,38.0469,37.9163,37.9773,130071.0
2016-10-04 10:30:00,43.61,43.77,43.61,43.72,163970.0,37.9773,38.1166,37.9773,38.0731,163970.0
2016-10-04 11:00:00,43.72,43.72,43.37,43.43,1191432.0,38.0731,38.0731,37.7683,37.8205,1191432.0
2016-10-04 11:30:00,43.45,43.56,43.39,43.48,714615.0,37.8379,37.9337,37.7857,37.8641,714615.0
2016-10-04 12:00:00,43.47,43.5,43.38,43.45,185876.0,37.8553,37.8815,37.777,37.8379,185876.0
2016-10-04 12:30:00,43.45,43.53,43.42,43.44,261595.0,37.8379,37.9076,37.8118,37.8292,261595.0
2016-10-04 13:00:00,43.44,43.48,43.29,43.3,82921.0,37.8292,37.8641,37.6986,37.7073,82921.0
2016-10-04 13:30:00,43.3,43.39,43.29,43.33,314825.0,37.7073,37.7857,37.6986,37.7334,314825.0
2016-10-04 14:00:00,43.33,43.39,43.3,43.33,101674.0,37.7334,37.7857,37.7073,37.7334,101674.0
2016-10-04 14:30:00,43.33,43.38,43.29,43.3,62260.0,37.7334,37.777,37.6986,37.7073,62260.0
2016-10-04 15:00:00,43.3,43.4,43.29,43.4,422140.0,37.7073,37.7944,37.6986,37.7944,422140.0
2016-10-04 15:30:00,43.4,43.48,43.39,43.43,293000.0,37.7944,37.8641,37.7857,37.8205,293000.0
2016-10-05 09:30:00,43.59,43.75,43.55,43.74,312466.0,37.9598,38.0992,37.925,38.0905,312466.0
2016-10-05 10:00:00,43.74,43.94,43.73,43.94,590345.0,38.0905,38.2646,38.0818,38.2646,590345.0
2016-10-05 10:30:00,43.94,44.03,43.91,43.96,284220.0,38.2646,38.343,38.2385,38.2821,284220.0
2016-10-05 11:00:00,43.96,44.02,43.93,44.02,197980.0,38.2821,38.3343,38.2559,38.3343,197980.0
2016-10-05 11:30:00,44.01,44.08,43.97,44.06,294954.0,38.3256,38.3866,38.2908,38.3691,294954.0
2016-10-05 12:00:00,44.07,44.1,44.04,44.04,107294.0,38.3779,38.404,38.3517,38.3517,107294.0
2016-10-05 12:30:00,44.04,44.08,44.02,44.04,79074.0,38.3517,38.3866,38.3343,38.3517,79074.0
2016-10-05 13:00:00,44.04,44.07,44.01,44.04,68077.0,38.3517,38.3779,38.3256,38.3517,68077.0
2016-10-05 13:30:00,44.04,44.06,44.01,44.02,66609.0,38.3517,38.3691,38.3256,38.3343,66609.0
2016-10-05 14:00:00,44.02,44.02,43.97,43.98,83192.0,38.3343,38.3343,38.2908,38.2995,83192.0
2016-10-05 14:30:00,43.98,44.05,43.96,44.04,127975.0,38.2995,38.3604,38.2821,38.3517,127975.0
2016-10-05 15:00:00,44.04,44.05,43.93,43.94,230129.0,38.3517,38.3604,38.2559,38.2646,230129.0
2016-10-05 15:30:00,43.94,44.0,43.93,43.94,697368.0,38.2646,38.3169,38.2559,38.2646,697368.0
2016-10-06 09:30:00,43.95,43.95,43.54,43.6,217022.0,38.2734,38.2734,37.9163,37.9686,217022.0
2016-10-06 10:00:00,43.59,43.7,43.54,43.69,178813.0,37.9598,38.0556,37.9163,38.0469,178813.0
2016-10-06 10:30:00,43.68,43.73,43.62,43.67,172855.0,38.0382,38.0818,37.986,38.0295,172855.0
2016-10-06 11:00:00,43.67,43.69,43.55,43.64,225398.0,38.0295,38.0469,37.925,38.0034,225398.0
2016-10-06 11:30:00,43.64,43.85,43.61,43.79,183081.0,38.0034,38.1863,37.9773,38.134,183081.0
2016-10-06 12:00:00,43.8,43.88,43.78,43.8,103838.0,38.1427,38.2124,38.1253,38.1427,103838.0
2016-10-06 12:30:00,43.79,43.85,43.77,43.83,66670.0,38.134,38.1863,38.1166,38.1688,66670.0
2016-10-06 13:00:00,43.82,43.86,43.81,43.84,44566.0,38.1601,38.195,38.1514,38.1776,44566.0
2016-10-06 13:30:00,43.84,43.93,43.83,43.9,89005.0,38.1776,38.2559,38.1688,38.2298,89005.0
2016-10-06 14:00:00,43.9,43.9,43.84,43.88,65822.0,38.2298,38.2298,38.1776,38.2124,65822.0
2016-10-06 14:30:00,43.87,43.89,43.84,43.87,74162.0,38.2037,38.2211,38.1776,38.2037,74162.0
2016-10-06 15:00:00,43.88,43.93,43.88,43.91,158109.0,38.2124,38.2559,38.2124,38.2385,158109.0
2016-10-06 15:30:00,43.9,43.92,43.86,43.87,382642.0,38.2298,38.2472,38.195,38.2037,382642.0
2016-10-07 09:30:00,44.04,44.35,43.94,44.07,519776.0,38.3517,38.6217,38.2646,38.3779,519776.0
2016-10-07 10:00:00,44.07,44.15,44.03,44.14,342527.0,38.3779,38.4475,38.343,38.4388,342527.0
2016-10-07 10:30:00,44.15,44.15,44.04,44.05,127816.0,38.4475,38.4475,38.3517,38.3604,127816.0
2016-10-07 11:00:00,44.05,44.07,43.96,43.98,141860.0,38.3604,38.3779,38.2821,38.2995,141860.0
2016-10-07 11:30:00,43.99,44.01,43.8,43.8,224444.0,38.3082,38.3256,38.1427,38.1427,224444.0
2016-10-07 12:00:00,43.8,43.88,43.75,43.81,162971.0,38.1427,38.2124,38.0992,38.1514,162971.0
2016-10-07 12:30:00,43.81,43.83,43.73,43.76,91186.0,38.1514,38.1688,38.0818,38.1079,91186.0
2016-10-07 13:00:00,43.76,43.82,43.71,43.82,84783.0,38.1079,38.1601,38.0643,38.1601,84783.0
2016-10-07 13:30:00,43.82,43.95,43.81,43.88,61652.0,38.1601,38.2734,38.1514,38.2124,61652.0
2016-10-07 14:00:00,43.88,43.96,43.86,43.94,104679.0,38.2124,38.2821,38.195,38.2646,104679.0
2016-10-07 14:30:00,43.94,43.98,43.93,43.95,91309.0,38.2646,38.2995,38.2559,38.2734,91309.0
2016-10-07 15:00:00,43.95,43.97,43.93,43.96,127008.0,38.2734,38.2908,38.2559,38.2821,127008.0
2016-10-07 15:30:00,43.96,43.99,43.92,43.93,502741.0,38.2821,38.3082,38.2472,38.2559,502741.0
2016-10-10 09:30:00,44.0,44.32,44.0,44.29,302700.0,38.3169,38.5956,38.3169,38.5694,302700.0
2016-10-10 10:00:00,44.29,44.3,44.18,44.21,98006.0,38.5694,38.5781,38.4736,38.4998,98006.0
2016-10-10 10:30:00,44.21,44.21,44.14,44.14,74615.0,38.4998,38.4998,38.4388,38.4388,74615.0
2016-10-10 11:00:00,44.13,44.14,44.08,44.12,69174.0,38.4301,38.4388,38.3866,38.4214,69174.0
2016-10-10 11:30:00,44.12,44.13,44.01,44.01,55761.0,38.4214,38.4301,38.3256,38.3256,55761.0
2016-10-10 12:00:00,44.01,44.02,43.91,43.95,104826.0,38.3256,38.3343,38.2385,38.2734,104826.0
2016-10-10 12:30:00,43.95,44.01,43.94,43.99,42983.0,38.2734,38.3256,38.2646,38.3082,42983.0
2016-10-10 13:00:00,43.99,44.05,43.98,44.04,54207.0,38.3082,38.3604,38.2995,38.3517,54207.0
2016-10-10 13:30:00,44.04,44.07,44.03,44.04,74632.0,38.3517,38.3779,38.343,38.3517,74632.0
2016-10-10 14:00:00,44.05,44.05,43.99,44.01,71922.0,38.3604,38.3604,38.3082,38.3256,71922.0
2016-10-10 14:30:00,44.01,44.03,43.99,44.01,64509.0,38.3256,38.343,38.3082,38.3256,64509.0
2016-10-10 15:00:00,44.02,44.04,44.01,44.03,100156.0,38.3343,38.3517,38.3256,38.343,100156.0
2016-10-10 15:30:00,44.03,44.03,43.98,44.02,214063.0,38.343,38.343,38.2995,38.3343,214063.0
2016-10-11 09:30:00,43.77,43.9,43.69,43.77,71517.0,38.1166,38.2298,38.0469,38.1166,71517.0
2016-10-11 10:00:00,43.76,43.77,43.54,43.6,209694.0,38.1079,38.1166,37.9163,37.9686,209694.0
2016-10-11 10:30:00,43.6,43.68,43.56,43.56,110317.0,37.9686,38.0382,37.9337,37.9337,110317.0
2016-10-11 11:00:00,43.56,43.57,43.44,43.45,189429.0,37.9337,37.9424,37.8292,37.8379,189429.0
2016-10-11 11:30:00,43.45,43.52,43.4,43.46,144111.0,37.8379,37.8989,37.7944,37.8466,144111.0
2016-10-11 12:00:00,43.47,43.51,43.43,43.51,132347.0,37.8553,37.8902,37.8205,37.8902,132347.0
2016-10-11 12:30:00,43.5,43.6,43.48,43.58,137199.0,37.8815,37.9686,37.8641,37.9511,137199.0
2016-10-11 13:00:00,43.58,43.58,43.44,43.51,137793.0,37.9511,37.9511,37.8292,37.8902,137793.0
2016-10-11 13:30:00,43.51,43.51,43.31,43.34,466651.0,37.8902,37.8902,37.716,37.7421,466651.0
2016-10-11 14:00:00,43.34,43.39,43.26,43.32,186743.0,37.7421,37.7857,37.6725,37.7247,186743.0
2016-10-11 14:30:00,43.32,43.41,43.29,43.38,110055.0,37.7247,37.8031,37.6986,37.777,110055.0
2016-10-11 15:00:00,43.37,43.42,43.3,43.36,250924.0,37.7683,37.8118,37.7073,37.7596,250924.0
2016-10-11 15:30:00,43.37,43.43,43.35,43.38,497441.0,37.7683,37.8205,37.7508,37.777,497441.0
2016-10-12 09:30:00,43.41,43.71,43.39,43.71,103764.0,37.8031,38.0643,37.7857,38.0643,103764.0
2016-10-12 10:00:00,43.71,43.75,43.65,43.72,124654.0,38.0643,38.0992,38.0121,38.0731,124654.0
2016-10-12 10:30:00,43.72,43.73,43.55,43.59,40403.0,38.0731,38.0818,37.925,37.9598,40403.0
2016-10-12 11:00:00,43.58,43.71,43.58,43.71,79348.0,37.9511,38.0643,37.9511,38.0643,79348.0
2016-10-12 11:30:00,43.71,43.79,43.7,43.71,67932.0,38.0643,38.134,38.0556,38.0643,67932.0
2016-10-12 12:00:00,43.71,43.75,43.7,43.73,52083.0,38.0643,38.0992,38.0556,38.0818,52083.0
2016-10-12 12:30:00,43.73,43.78,43.7,43.7,34077.0,38.0818,38.1253,38.0556,38.0556,34077.0
2016-10-12 13:00:00,43.7,43.73,43.66,43.72,55701.0,38.0556,38.0818,38.0208,38.0731,55701.0
2016-10-12 13:30:00,43.73,43.76,43.7,43.76,32457.0,38.0818,38.1079,38.0556,38.1079,32457.0
2016-10-12 14:00:00,43.75,43.84,43.69,43.7,76760.0,38.0992,38.1776,38.0469,38.0556,76760.0
2016-10-12 14:30:00,43.7,43.76,43.7,43.72,85892.0,38.0556,38.1079,38.0556,38.0731,85892.0
2016-10-12 15:00:00,43.72,43.73,43.67,43.67,65081.0,38.0731,38.0818,38.0295,38.0295,65081.0
2016-10-12 15:30:00,43.67,43.72,43.62,43.67,447357.0,38.0295,38.0731,37.986,38.0295,447357.0
2016-10-13 09:30:00,43.31,43.47,42.9,42.95,450953.0,37.716,37.8553,37.359,37.4025,450953.0
2016-10-13 10:00:00,42.95,43.1,42.86,43.02,777975.0,37.4025,37.5331,37.3241,37.4635,777975.0
2016-10-13 10:30:00,43.03,43.18,42.99,43.11,120546.0,37.4722,37.6028,37.4373,37.5418,120546.0
2016-10-13 11:00:00,43.11,43.27,43.03,43.25,320911.0,37.5418,37.6812,37.4722,37.6638,320911.0
2016-10-13 11:30:00,43.25,43.3,43.2,43.23,124578.0,37.6638,37.7073,37.6202,37.6463,124578.0
2016-10-13 12:00:00,43.22,43.22,43.15,43.16,30577.0,37.6376,37.6376,37.5767,37.5854,30577.0
2016-10-13 12:30:00,43.15,43.3,43.14,43.23,92508.0,37.5767,37.7073,37.568,37.6463,92508.0
2016-10-13 13:00:00,43.23,43.24,43.16,43.18,55239.0,37.6463,37.6551,37.5854,37.6028,55239.0
2016-10-13 13:30:00,43.19,43.3,43.15,43.3,99819.0,37.6115,37.7073,37.5767,37.7073,99819.0
2016-10-13 14:00:00,43.29,43.36,43.27,43.35,107531.0,37.6986,37.7596,37.6812,37.7508,107531.0
2016-10-13 14:30:00,43.35,43.4,43.32,43.38,71818.0,37.7508,37.7944,37.7247,37.777,71818.0
2016-10-13 15:00:00,43.37,43.4,43.28,43.29,241263.0,37.7683,37.7944,37.6899,37.6986,241263.0
2016-10-13 15:30:00,43.29,43.3,43.17,43.21,709961.0,37.6986,37.7073,37.5941,37.6289,709961.0
2016-10-14 09:30:00,43.25,43.43,43.12,43.32,439742.0,37.6638,37.8205,37.5506,37.7247,439742.0
2016-10-14 10:00:00,43.3,43.42,43.22,43.28,282406.0,37.7073,37.8118,37.6376,37.6899,282406.0
2016-10-14 10:30:00,43.29,43.33,43.25,43.25,283796.0,37.6986,37.7334,37.6638,37.6638,283796.0
2016-10-14 11:00:00,43.24,43.25,43.1,43.17,149648.0,37.6551,37.6638,37.5331,37.5941,149648.0
2016-10-14 11:30:00,43.16,43.22,43.1,43.11,60373.0,37.5854,37.6376,37.5331,37.5418,60373.0
2016-10-14 12:00:00,43.1,43.15,43.04,43.12,248070.0,37.5331,37.5767,37.4809,37.5506,248070.0
2016-10-14 12:30:00,43.13,43.23,43.12,43.15,54515.0,37.5593,37.6463,37.5506,37.5767,54515.0
2016-10-14 13:00:00,43.15,43.25,43.11,43.17,53044.0,37.5767,37.6638,37.5418,37.5941,53044.0
2016-10-14 13:30:00,43.16,43.26,43.14,43.16,86553.0,37.5854,37.6725,37.568,37.5854,86553.0
2016-10-14 14:00:00,43.16,43.24,43.1,43.24,90086.0,37.5854,37.6551,37.5331,37.6551,90086.0
2016-10-14 14:30:00,43.24,43.24,43.14,43.15,58693.0,37.6551,37.6551,37.568,37.5767,58693.0
2016-10-14 15:00:00,43.15,43.21,43.15,43.18,68708.0,37.5767,37.6289,37.5767,37.6028,68708.0
2016-10-14 15:30:00,43.18,43.24,43.13,43.14,334362.0,37.6028,37.6551,37.5593,37.568,334362.0
2016-10-17 09:30:00,43.07,43.2,43.04,43.07,135855.0,37.507,37.6202,37.4809,37.507,135855.0
2016-10-17 10:00:00,43.09,43.17,42.98,43.11,171029.0,37.5244,37.5941,37.4286,37.5418,171029.0
2016-10-17 10:30:00,43.12,43.12,42.85,42.89,63236.0,37.5506,37.5506,37.3154,37.3503,63236.0
2016-10-17 11:00:00,42.89,42.93,42.85,42.86,70764.0,37.3503,37.3851,37.3154,37.3241,70764.0
2016-10-17 11:30:00,42.87,42.93,42.86,42.9,41989.0,37.3328,37.3851,37.3241,37.359,41989.0
2016-10-17 12:00:00,42.91,42.95,42.87,42.91,132553.0,37.3677,37.4025,37.3328,37.3677,132553.0
2016-10-17 12:30:00,42.91,42.95,42.89,42.92,94209.0,37.3677,37.4025,37.3503,37.3764,94209.0
2016-10-17 13:00:00,42.91,42.93,42.81,42.83,77178.0,37.3677,37.3851,37.2806,37.298,77178.0
2016-10-17 13:30:00,42.82,42.84,42.73,42.73,275258.0,37.2893,37.3067,37.2109,37.2109,275258.0
2016-10-17 14:00:00,42.74,42.83,42.74,42.8,98763.0,37.2196,37.298,37.2196,37.2719,98763.0
2016-10-17 14:30:00,42.8,42.8,42.75,42.79,170514.0,37.2719,37.2719,37.2283,37.2632,170514.0
2016-10-17 15:00:00,42.78,42.79,42.73,42.75,287441.0,37.2545,37.2632,37.2109,37.2283,287441.0
2016-10-17 15:30:00,42.75,42.78,42.7,42.72,358231.0,37.2283,37.2545,37.1848,37.2022,358231.0
2016-10-18 09:30:00,43.18,43.18,42.8,42.85,165518.0,37.6028,37.6028,37.2719,37.3154,165518.0
2016-10-18 10:00:00,42.86,42.87,42.72,42.73,125673.0,37.3241,37.3328,37.2022,37.2109,125673.0
2016-10-18 10:30:00,42.74,42.85,42.74,42.78,88538.0,37.2196,37.3154,37.2196,37.2545,88538.0
2016-10-18 11:00:00,42.79,42.82,42.76,42.81,90776.0,37.2632,37.2893,37.2371,37.2806,90776.0
2016-10-18 11:30:00,42.82,42.95,42.79,42.95,137537.0,37.2893,37.4025,37.2632,37.4025,137537.0
2016-10-18 12:00:00,42.96,42.96,42.91,42.93,82076.0,37.4112,37.4112,37.3677,37.3851,82076.0
2016-10-18 12:30:00,42.93,42.95,42.84,42.87,267127.0,37.3851,37.4025,37.3067,37.3328,267127.0
2016-10-18 13:00:00,42.87,42.95,42.86,42.93,89478.0,37.3328,37.4025,37.3241,37.3851,89478.0
2016-10-18 13:30:00,42.92,42.92,42.87,42.9,74312.0,37.3764,37.3764,37.3328,37.359,74312.0
2016-10-18 14:00:00,42.89,42.9,42.84,42.9,149427.0,37.3503,37.359,37.3067,37.359,149427.0
2016-10-18 14:30:00,42.9,42.91,42.86,42.88,79618.0,37.359,37.3677,37.3241,37.3416,79618.0
2016-10-18 15:00:00,42.87,42.88,42.83,42.84,194292.0,37.3328,37.3416,37.298,37.3067,194292.0
2016-10-18 15:30:00,42.84,42.84,42.73,42.74,360350.0,37.3067,37.3067,37.2109,37.2196,360350.0
2016-10-19 09:30:00,42.86,42.9,42.67,42.68,325627.0,37.3241,37.359,37.1587,37.1674,325627.0
2016-10-19 10:00:00,42.69,42.8,42.63,42.8,181612.0,37.1761,37.2719,37.1238,37.2719,181612.0
2016-10-19 10:30:00,42.84,42.88,42.77,42.86,101275.0,37.3067,37.3416,37.2458,37.3241,101275.0
2016-10-19 11:00:00,42.87,42.98,42.83,42.98,122153.0,37.3328,37.4286,37.298,37.4286,122153.0
2016-10-19 11:30:00,42.99,43.06,42.97,42.98,85773.0,37.4373,37.4983,37.4199,37.4286,85773.0
2016-10-19 12:00:00,42.98,43.03,42.93,43.01,52858.0,37.4286,37.4722,37.3851,37.4548,52858.0
2016-10-19 12:30:00,43.01,43.06,43.0,43.05,60784.0,37.4548,37.4983,37.4461,37.4896,60784.0
2016-10-19 13:00:00,43.05,43.1,43.03,43.07,50250.0,37.4896,37.5331,37.4722,37.507,50250.0
2016-10-19 13:30:00,43.07,43.11,43.06,43.08,170051.0,37.507,37.5418,37.4983,37.5157,170051.0
2016-10-19 14:00:00,43.08,43.15,43.07,43.11,131715.0,37.5157,37.5767,37.507,37.5418,131715.0
2016-10-19 14:30:00,43.11,43.12,43.08,43.12,153409.0,37.5418,37.5506,37.5157,37.5506,153409.0
2016-10-19 15:00:00,43.12,43.19,43.12,43.18,185706.0,37.5506,37.6115,37.5506,37.6028,185706.0
2016-10-19 15:30:00,43.18,43.2,43.14,43.17,1368029.0,37.6028,37.6202,37.568,37.5941,1368029.0
2016-10-20 09:30:00,42.97,43.11,42.85,43.09,448498.0,37.4199,37.5418,37.3154,37.5244,448498.0
2016-10-20 10:00:00,43.08,43.12,42.94,42.98,342148.0,37.5157,37.5506,37.3938,37.4286,342148.0
2016-10-20 10:30:00,42.98,42.99,42.8,42.86,269953.0,37.4286,37.4373,37.2719,37.3241,269953.0
2016-10-20 11:00:00,42.86,42.94,42.83,42.88,94691.0,37.3241,37.3938,37.298,37.3416,94691.0
2016-10-20 11:30:00,42.88,42.9,42.79,42.89,54567.0,37.3416,37.359,37.2632,37.3503,54567.0
2016-10-20 12:00:00,42.9,42.96,42.89,42.93,59812.0,37.359,37.4112,37.3503,37.3851,59812.0
2016-10-20 12:30:00,42.93,43.04,42.92,42.99,74141.0,37.3851,37.4809,37.3764,37.4373,74141.0
2016-10-20 13:00:00,42.99,43.04,42.96,42.98,62974.0,37.4373,37.4809,37.4112,37.4286,62974.0
2016-10-20 13:30:00,42.98,43.02,42.87,42.88,160468.0,37.4286,37.4635,37.3328,37.3416,160468.0
2016-10-20 14:00:00,42.89,42.91,42.86,42.89,70916.0,37.3503,37.3677,37.3241,37.3503,70916.0
2016-10-20 14:30:00,42.89,42.95,42.85,42.91,109044.0,37.3503,37.4025,37.3154,37.3677,109044.0
2016-10-20 15:00:00,42.91,42.93,42.86,42.86,66947.0,37.3677,37.3851,37.3241,37.3241,66947.0
2016-10-20 15:30:00,42.86,42.92,42.85,42.9,197133.0,37.3241,37.3764,37.3154,37.359,197133.0
2016-10-21 09:30:00,42.58,42.71,42.52,42.67,398969.0,37.0803,37.1935,37.0281,37.1587,398969.0
2016-10-21 10:00:00,42.67,42.68,42.58,42.67,137145.0,37.1587,37.1674,37.0803,37.1587,137145.0
2016-10-21 10:30:00,42.68,42.81,42.68,42.79,206934.0,37.1674,37.2806,37.1674,37.2632,206934.0
2016-10-21 11:00:00,42.8,42.9,42.77,42.89,214050.0,37.2719,37.359,37.2458,37.3503,214050.0
2016-10-21 11:30:00,42.89,42.98,42.88,42.95,221811.0,37.3503,37.4286,37.3416,37.4025,221811.0
2016-10-21 12:00:00,42.96,42.97,42.86,42.86,72034.0,37.4112,37.4199,37.3241,37.3241,72034.0
2016-10-21 12:30:00,42.86,42.87,42.83,42.86,51227.0,37.3241,37.3328,37.298,37.3241,51227.0
2016-10-21 13:00:00,42.86,42.88,42.84,42.87,55401.0,37.3241,37.3416,37.3067,37.3328,55401.0
2016-10-21 13:30:00,42.86,42.92,42.81,42.91,86079.0,37.3241,37.3764,37.2806,37.3677,86079.0
2016-10-21 14:00:00,42.91,42.94,42.9,42.94,130828.0,37.3677,37.3938,37.359,37.3938,130828.0
2016-10-21 14:30:00,42.93,42.98,42.91,42.98,77069.0,37.3851,37.4286,37.3677,37.4286,77069.0
2016-10-21 15:00:00,42.97,42.99,42.96,42.97,171825.0,37.4199,37.4373,37.4112,37.4199,171825.0
2016-10-21 15:30:00,42.97,42.98,42.93,42.96,292449.0,37.4199,37.4286,37.3851,37.4112,292449.0
2016-10-24 09:30:00,43.15,43.43,43.07,43.38,522616.0,37.5767,37.8205,37.507,37.777,522616.0
2016-10-24 10:00:00,43.38,43.4,43.24,43.25,94458.0,37.777,37.7944,37.6551,37.6638,94458.0
2016-10-24 10:30:00,43.25,43.3,43.17,43.27,68963.0,37.6638,37.7073,37.5941,37.6812,68963.0
2016-10-24 11:00:00,43.27,43.36,43.26,43.26,85624.0,37.6812,37.7596,37.6725,37.6725,85624.0
2016-10-24 11:30:00,43.26,43.29,43.19,43.19,68717.0,37.6725,37.6986,37.6115,37.6115,68717.0
2016-10-24 12:00:00,43.19,43.22,43.14,43.14,86043.0,37.6115,37.6376,37.568,37.568,86043.0
2016-10-24 12:30:00,43.14,43.15,43.09,43.14,254376.0,37.568,37.5767,37.5244,37.568,254376.0
2016-10-24 13:00:00,43.15,43.2,43.13,43.2,70325.0,37.5767,37.6202,37.5593,37.6202,70325.0
2016-10-24 13:30:00,43.2,43.21,43.18,43.19,104756.0,37.6202,37.6289,37.6028,37.6115,104756.0
2016-10-24 14:00:00,43.2,43.24,43.19,43.24,74431.0,37.6202,37.6551,37.6115,37.6551,74431.0
2016-10-24 14:30:00,43.24,43.26,43.23,43.25,71441.0,37.6551,37.6725,37.6463,37.6638,71441.0
2016-10-24 15:00:00,43.25,43.27,43.2,43.22,202702.0,37.6638,37.6812,37.6202,37.6376,202702.0
2016-10-24 15:30:00,43.22,43.27,43.19,43.25,241998.0,37.6376,37.6812,37.6115,37.6638,241998.0
2016-10-25 09:30:00,42.82,43.09,42.82,42.92,352209.0,37.2893,37.5244,37.2893,37.3764,352209.0
2016-10-25 10:00:00,42.92,42.98,42.83,42.88,189118.0,37.3764,37.4286,37.298,37.3416,189118.0
2016-10-25 10:30:00,42.88,42.9,42.73,42.81,78292.0,37.3416,37.359,37.2109,37.2806,78292.0
2016-10-25 11:00:00,42.81,42.83,42.74,42.78,476875.0,37.2806,37.298,37.2196,37.2545,476875.0
2016-10-25 11:30:00,42.79,42.81,42.69,42.7,114101.0,37.2632,37.2806,37.1761,37.1848,114101.0
2016-10-25 12:00:00,42.69,42.75,42.66,42.72,137150.0,37.1761,37.2283,37.15,37.2022,137150.0
2016-10-25 12:30:00,42.72,42.84,42.72,42.84,101139.0,37.2022,37.3067,37.2022,37.3067,101139.0
2016-10-25 13:00:00,42.83,42.87,42.81,42.86,63005.0,37.298,37.3328,37.2806,37.3241,63005.0
2016-10-25 13:30:00,42.86,42.92,42.84,42.89,99734.0,37.3241,37.3764,37.3067,37.3503,99734.0
2016-10-25 14:00:00,42.9,42.93,42.88,42.89,224681.0,37.359,37.3851,37.3416,37.3503,224681.0
2016-10-25 14:30:00,42.89,42.9,42.81,42.82,96485.0,37.3503,37.359,37.2806,37.2893,96485.0
2016-10-25 15:00:00,42.82,42.84,42.8,42.84,117183.0,37.2893,37.3067,37.2719,37.3067,117183.0
2016-10-25 15:30:00,42.83,42.88,42.82,42.86,349022.0,37.298,37.3416,37.2893,37.3241,349022.0
2016-10-26 09:30:00,42.69,43.01,42.62,42.86,316562.0,37.1761,37.4548,37.1151,37.3241,316562.0
2016-10-26 10:00:00,42.86,42.86,42.77,42.79,121448.0,37.3241,37.3241,37.2458,37.2632,121448.0
2016-10-26 10:30:00,42.79,43.05,42.79,43.04,144323.0,37.2632,37.4896,37.2632,37.4809,144323.0
2016-10-26 11:00:00,43.04,43.13,43.01,43.05,150500.0,37.4809,37.5593,37.4548,37.4896,150500.0
2016-10-26 11:30:00,43.05,43.07,42.99,42.99,215716.0,37.4896,37.507,37.4373,37.4373,215716.0
2016-10-26 12:00:00,42.99,43.03,42.97,42.99,28496.0,37.4373,37.4722,37.4199,37.4373,28496.0
2016-10-26 12:30:00,42.99,43.02,42.96,42.97,159232.0,37.4373,37.4635,37.4112,37.4199,159232.0
2016-10-26 13:00:00,42.98,43.01,42.88,42.92,176100.0,37.4286,37.4548,37.3416,37.3764,176100.0
2016-10-26 13:30:00,42.92,42.93,42.71,42.73,229965.0,37.3764,37.3851,37.1935,37.2109,229965.0
2016-10-26 14:00:00,42.73,42.74,42.67,42.71,65866.0,37.2109,37.2196,37.1587,37.1935,65866.0
2016-10-26 14:30:00,42.71,42.79,42.68,42.79,73958.0,37.1935,37.2632,37.1674,37.2632,73958.0
2016-10-26 15:00:00,42.78,42.81,42.74,42.8,87108.0,37.2545,37.2806,37.2196,37.2719,87108.0
2016-10-26 15:30:00,42.8,42.81,42.74,42.75,218365.0,37.2719,37.2806,37.2196,37.2283,218365.0
2016-10-27 09:30:00,42.75,42.75,42.37,42.52,214854.0,37.2283,37.2283,36.8974,37.0281,214854.0
2016-10-27 10:00:00,42.52,42.53,42.31,42.33,179629.0,37.0281,37.0368,36.8452,36.8626,179629.0
2016-10-27 10:30:00,42.34,42.37,42.18,42.21,91660.0,36.8713,36.8974,36.732,36.7581,91660.0
2016-10-27 11:00:00,42.21,42.24,42.16,42.2,219008.0,36.7581,36.7842,36.7145,36.7494,219008.0
2016-10-27 11:30:00,42.21,42.3,42.13,42.27,125257.0,36.7581,36.8365,36.6884,36.8103,125257.0
2016-10-27 12:00:00,42.26,42.28,42.16,42.16,31030.0,36.8016,36.8191,36.7145,36.7145,31030.0
2016-10-27 12:30:00,42.15,42.18,42.05,42.07,400887.0,36.7058,36.732,36.6188,36.6362,400887.0
2016-10-27 13:00:00,42.07,42.09,42.03,42.05,89000.0,36.6362,36.6536,36.6013,36.6188,89000.0
2016-10-27 13:30:00,42.05,42.11,42.03,42.07,127194.0,36.6188,36.671,36.6013,36.6362,127194.0
2016-10-27 14:00:00,42.06,42.07,42.01,42.02,130309.0,36.6275,36.6362,36.5839,36.5926,130309.0
2016-10-27 14:30:00,42.02,42.02,41.87,41.88,215357.0,36.5926,36.5926,36.462,36.4707,215357.0
2016-10-27 15:00:00,41.88,41.9,41.78,41.82,237076.0,36.4707,36.4881,36.3836,36.4185,237076.0
2016-10-27 15:30:00,41.82,41.91,41.81,41.91,885554.0,36.4185,36.4968,36.4098,36.4968,885554.0
2016-10-28 09:30:00,41.69,42.02,41.69,42.0,296051.0,36.3053,36.5926,36.3053,36.5752,296051.0
2016-10-28 10:00:00,42.02,42.09,41.92,42.07,267410.0,36.5926,36.6536,36.5055,36.6362,267410.0
2016-10-28 10:30:00,42.07,42.27,42.07,42.21,448515.0,36.6362,36.8103,36.6362,36.7581,448515.0
2016-10-28 11:00:00,42.22,42.26,42.19,42.23,104277.0,36.7668,36.8016,36.7407,36.7755,104277.0
2016-10-28 11:30:00,42.23,42.27,42.19,42.19,195263.0,36.7755,36.8103,36.7407,36.7407,195263.0
2016-10-28 12:00:00,42.2,42.36,42.19,42.33,61891.0,36.7494,36.8887,36.7407,36.8626,61891.0
2016-10-28 12:30:00,42.34,42.42,42.32,42.4,98045.0,36.8713,36.941,36.8539,36.9236,98045.0
2016-10-28 13:00:00,42.4,42.43,42.12,42.13,537706.0,36.9236,36.9497,36.6797,36.6884,537706.0
2016-10-28 13:30:00,42.12,42.14,41.97,41.98,217412.0,36.6797,36.6971,36.5491,36.5578,217412.0
2016-10-28 14:00:00,41.98,42.07,41.97,42.02,140443.0,36.5578,36.6362,36.5491,36.5926,140443.0
2016-10-28 14:30:00,42.02,42.17,41.98,42.17,184624.0,36.5926,36.7233,36.5578,36.7233,184624.0
2016-10-28 15:00:00,42.16,42.2,42.08,42.19,75862.0,36.7145,36.7494,36.6449,36.7407,75862.0
2016-10-28 15:30:00,42.2,42.2,42.09,42.12,306197.0,36.7494,36.7494,36.6536,36.6797,306197.0
2016-10-31 09:30:00,42.12,42.25,41.99,42.0,160328.0,36.6797,36.7929,36.5665,36.5752,160328.0
2016-10-31 10:00:00,42.01,42.16,41.97,42.16,250541.0,36.5839,36.7145,36.5491,36.7145,250541.0
2016-10-31 10:30:00,42.17,42.17,42.04,42.06,171894.0,36.7233,36.7233,36.61,36.6275,171894.0
2016-10-31 11:00:00,42.07,42.16,42.05,42.16,126275.0,36.6362,36.7145,36.6188,36.7145,126275.0
2016-10-31 11:30:00,42.16,42.19,42.11,42.18,66024.0,36.7145,36.7407,36.671,36.732,66024.0
2016-10-31 12:00:00,42.18,42.18,42.06,42.12,59941.0,36.732,36.732,36.6275,36.6797,59941.0
2016-10-31 12:30:00,42.12,42.15,42.09,42.12,75242.0,36.6797,36.7058,36.6536,36.6797,75242.0
2016-10-31 13:00:00,42.13,42.13,42.06,42.08,46156.0,36.6884,36.6884,36.6275,36.6449,46156.0
2016-10-31 13:30:00,42.08,42.1,42.05,42.06,41898.0,36.6449,36.6623,36.6188,36.6275,41898.0
2016-10-31 14:00:00,42.07,42.1,42.03,42.06,53470.0,36.6362,36.6623,36.6013,36.6275,53470.0
2016-10-31 14:30:00,42.05,42.08,42.03,42.08,43102.0,36.6188,36.6449,36.6013,36.6449,43102.0
2016-10-31 15:00:00,42.07,42.16,42.07,42.16,71620.0,36.6362,36.7145,36.6362,36.7145,71620.0
2016-10-31 15:30:00,42.17,42.25,42.17,42.23,266194.0,36.7233,36.7929,36.7233,36.7755,266194.0
2016-11-01 09:30:00,42.05,42.12,41.98,42.05,127453.0,36.6188,36.6797,36.5578,36.6188,127453.0
2016-11-01 10:00:00,42.05,42.1,41.98,41.99,89393.0,36.6188,36.6623,36.5578,36.5665,89393.0
2016-11-01 10:30:00,41.99,42.03,41.89,42.01,129887.0,36.5665,36.6013,36.4794,36.5839,129887.0
2016-11-01 11:00:00,42.01,42.02,41.95,41.95,124892.0,36.5839,36.5926,36.5317,36.5317,124892.0
2016-11-01 11:30:00,41.94,41.95,41.79,41.8,110594.0,36.523,36.5317,36.3923,36.401,110594.0
2016-11-01 12:00:00,41.8,41.81,41.66,41.66,131952.0,36.401,36.4098,36.2791,36.2791,131952.0
2016-11-01 12:30:00,41.66,41.76,41.61,41.62,198138.0,36.2791,36.3662,36.2356,36.2443,198138.0
2016-11-01 13:00:00,41.62,41.63,41.53,41.61,113897.0,36.2443,36.253,36.1659,36.2356,113897.0
2016-11-01 13:30:00,41.6,41.6,41.47,41.49,69894.0,36.2269,36.2269,36.1137,36.1311,69894.0
2016-11-01 14:00:00,41.5,41.53,41.34,41.5,430577.0,36.1398,36.1659,36.0005,36.1398,430577.0
2016-11-01 14:30:00,41.5,41.55,41.43,41.45,272329.0,36.1398,36.1833,36.0788,36.0963,272329.0
2016-11-01 15:00:00,41.45,41.51,41.41,41.5,277522.0,36.0963,36.1485,36.0614,36.1398,277522.0
2016-11-01 15:30:00,41.5,41.59,41.48,41.55,560501.0,36.1398,36.2182,36.1224,36.1833,560501.0
2016-11-02 09:30:00,41.59,41.7,41.42,41.69,725969.0,36.2182,36.314,36.0701,36.3053,725969.0
2016-11-02 10:00:00,41.7,41.76,41.65,41.75,988184.0,36.314,36.3662,36.2704,36.3575,988184.0
2016-11-02 10:30:00,41.75,41.83,41.69,41.8,855662.0,36.3575,36.4272,36.3053,36.401,855662.0
2016-11-02 11:00:00,41.8,41.94,41.78,41.79,154769.0,36.401,36.523,36.3836,36.3923,154769.0
2016-11-02 11:30:00,41.79,41.79,41.68,41.7,135161.0,36.3923,36.3923,36.2965,36.314,135161.0
2016-11-02 12:00:00,41.69,41.75,41.67,41.69,130034.0,36.3053,36.3575,36.2878,36.3053,130034.0
2016-11-02 12:30:00,41.69,41.7,41.62,41.65,168774.0,36.3053,36.314,36.2443,36.2704,168774.0
2016-11-02 13:00:00,41.66,41.67,41.46,41.53,110928.0,36.2791,36.2878,36.105,36.1659,110928.0
2016-11-02 13:30:00,41.52,41.71,41.52,41.71,221413.0,36.1572,36.3227,36.1572,36.3227,221413.0
2016-11-02 14:00:00,41.7,41.78,41.43,41.72,406417.0,36.314,36.3836,36.0788,36.3314,406417.0
2016-11-02 14:30:00,41.7,41.74,41.57,41.6,181394.0,36.314,36.3488,36.2008,36.2269,181394.0
2016-11-02 15:00:00,41.59,41.67,41.57,41.66,139581.0,36.2182,36.2878,36.2008,36.2791,139581.0
2016-11-02 15:30:00,41.66,41.66,41.53,41.53,442969.0,36.2791,36.2791,36.1659,36.1659,442969.0
2016-11-03 09:30:00,41.52,41.68,41.52,41.6,253629.0,36.1572,36.2965,36.1572,36.2269,253629.0
2016-11-03 10:00:00,41.6,41.6,41.43,41.55,106835.0,36.2269,36.2269,36.0788,36.1833,106835.0
2016-11-03 10:30:00,41.54,41.6,41.45,41.5,175394.0,36.1746,36.2269,36.0963,36.1398,175394.0
2016-11-03 11:00:00,41.49,41.52,41.45,41.51,60795.0,36.1311,36.1572,36.0963,36.1485,60795.0
2016-11-03 11:30:00,41.49,41.54,41.36,41.37,92531.0,36.1311,36.1746,36.0179,36.0266,92531.0
2016-11-03 12:00:00,41.38,41.42,41.31,41.34,49063.0,36.0353,36.0701,35.9743,36.0005,49063.0
2016-11-03 12:30:00,41.33,41.34,41.24,41.32,87820.0,35.9918,36.0005,35.9134,35.983,87820.0
2016-11-03 13:00:00,41.31,41.32,41.23,41.29,481949.0,35.9743,35.983,35.9047,35.9569,481949.0
2016-11-03 13:30:00,41.28,41.31,41.22,41.23,486279.0,35.9482,35.9743,35.896,35.9047,486279.0
2016-11-03 14:00:00,41.23,41.34,41.22,41.26,340750.0,35.9047,36.0005,35.896,35.9308,340750.0
2016-11-03 14:30:00,41.27,41.27,41.17,41.2,66227.0,35.9395,35.9395,35.8524,35.8785,66227.0
2016-11-03 15:00:00,41.2,41.2,41.13,41.15,112562.0,35.8785,35.8785,35.8176,35.835,112562.0
2016-11-03 15:30:00,41.15,41.15,41.0,41.04,551337.0,35.835,35.835,35.7044,35.7392,551337.0
2016-11-04 09:30:00,41.1,41.28,41.03,41.13,368954.0,35.7915,35.9482,35.7305,35.8176,368954.0
2016-11-04 10:00:00,41.15,41.26,41.12,41.21,174776.0,35.835,35.9308,35.8089,35.8873,174776.0
2016-11-04 10:30:00,41.2,41.32,41.19,41.3,179641.0,35.8785,35.983,35.8698,35.9656,179641.0
2016-11-04 11:00:00,41.31,41.46,41.3,41.43,205977.0,35.9743,36.105,35.9656,36.0788,205977.0
2016-11-04 11:30:00,41.43,41.43,41.27,41.37,109129.0,36.0788,36.0788,35.9395,36.0266,109129.0
2016-11-04 12:00:00,41.37,41.67,41.37,41.65,160381.0,36.0266,36.2878,36.0266,36.2704,160381.0
2016-11-04 12:30:00,41.66,41.66,41.57,41.59,109830.0,36.2791,36.2791,36.2008,36.2182,109830.0
2016-11-04 13:00:00,41.59,41.61,41.55,41.57,228590.0,36.2182,36.2356,36.1833,36.2008,228590.0
2016-11-04 13:30:00,41.56,41.58,41.48,41.48,107125.0,36.192,36.2095,36.1224,36.1224,107125.0
2016-11-04 14:00:00,41.48,41.5,41.37,41.39,127447.0,36.1224,36.1398,36.0266,36.044,127447.0
2016-11-04 14:30:00,41.39,41.39,41.27,41.27,110654.0,36.044,36.044,35.9395,35.9395,110654.0
2016-11-04 15:00:00,41.27,41.27,41.17,41.18,118334.0,35.9395,35.9395,35.8524,35.8611,118334.0
2016-11-04 15:30:00,41.18,41.18,41.07,41.09,678673.0,35.8611,35.8611,35.7653,35.7828,678673.0
2016-11-07 09:30:00,41.61,41.71,41.42,41.59,370766.0,36.2356,36.3227,36.0701,36.2182,370766.0
2016-11-07 10:00:00,41.59,41.72,41.58,41.7,349298.0,36.2182,36.3314,36.2095,36.314,349298.0
2016-11-07 10:30:00,41.71,41.83,41.67,41.82,367006.0,36.3227,36.4272,36.2878,36.4185,367006.0
2016-11-07 11:00:00,41.82,41.91,41.81,41.84,215807.0,36.4185,36.4968,36.4098,36.4359,215807.0
2016-11-07 11:30:00,41.84,41.89,41.82,41.87,176444.0,36.4359,36.4794,36.4185,36.462,176444.0
2016-11-07 12:00:00,41.88,41.94,41.86,41.89,57259.0,36.4707,36.523,36.4533,36.4794,57259.0
2016-11-07 12:30:00,41.89,41.89,41.8,41.81,121255.0,36.4794,36.4794,36.401,36.4098,121255.0
2016-11-07 13:00:00,41.82,41.86,41.8,41.84,548885.0,36.4185,36.4533,36.401,36.4359,548885.0
2016-11-07 13:30:00,41.85,41.94,41.85,41.9,341965.0,36.4446,36.523,36.4446,36.4881,341965.0
2016-11-07 14:00:00,41.91,41.91,41.82,41.83,131146.0,36.4968,36.4968,36.4185,36.4272,131146.0
2016-11-07 14:30:00,41.83,41.85,41.76,41.8,288390.0,36.4272,36.4446,36.3662,36.401,288390.0
2016-11-07 15:00:00,41.8,41.8,41.75,41.75,158597.0,36.401,36.401,36.3575,36.3575,158597.0
2016-11-07 15:30:00,41.76,41.86,41.7,41.82,502861.0,36.3662,36.4533,36.314,36.4185,502861.0
2016-11-08 09:30:00,41.63,41.64,41.31,41.33,230494.0,36.253,36.2617,35.9743,35.9918,230494.0
2016-11-08 10:00:00,41.34,41.44,41.26,41.42,366361.0,36.0005,36.0875,35.9308,36.0701,366361.0
2016-11-08 10:30:00,41.42,41.47,41.37,41.41,157070.0,36.0701,36.1137,36.0266,36.0614,157070.0
2016-11-08 11:00:00,41.42,41.61,41.4,41.56,54768.0,36.0701,36.2356,36.0527,36.192,54768.0
2016-11-08 11:30:00,41.56,41.8,41.54,41.8,529878.0,36.192,36.401,36.1746,36.401,529878.0
2016-11-08 12:00:00,41.8,41.96,41.8,41.95,131497.0,36.401,36.5404,36.401,36.5317,131497.0
2016-11-08 12:30:00,41.95,41.95,41.87,41.92,462497.0,36.5317,36.5317,36.462,36.5055,462497.0
2016-11-08 13:00:00,41.92,41.93,41.74,41.79,279359.0,36.5055,36.5143,36.3488,36.3923,279359.0
2016-11-08 13:30:00,41.79,41.83,41.77,41.78,117353.0,36.3923,36.4272,36.3749,36.3836,117353.0
2016-11-08 14:00:00,41.77,41.81,41.65,41.69,126159.0,36.3749,36.4098,36.2704,36.3053,126159.0
2016-11-08 14:30:00,41.69,41.7,41.59,41.65,143790.0,36.3053,36.314,36.2182,36.2704,143790.0
2016-11-08 15:00:00,41.65,41.83,41.64,41.82,125620.0,36.2704,36.4272,36.2617,36.4185,125620.0
2016-11-08 15:30:00,41.82,41.9,41.71,41.73,422212.0,36.4185,36.4881,36.3227,36.3401,422212.0
2016-11-09 09:30:00,40.85,41.53,40.85,41.52,1163643.0,35.5738,36.1659,35.5738,36.1572,1163643.0
2016-11-09 10:00:00,41.52,41.52,41.28,41.42,866176.0,36.1572,36.1572,35.9482,36.0701,866176.0
2016-11-09 10:30:00,41.44,41.5,41.34,41.41,281847.0,36.0875,36.1398,36.0005,36.0614,281847.0
2016-11-09 11:00:00,41.42,41.93,41.42,41.93,331593.0,36.0701,36.5143,36.0701,36.5143,331593.0
2016-11-09 11:30:00,41.94,42.22,41.93,42.05,433585.0,36.523,36.7668,36.5143,36.6188,433585.0
2016-11-09 12:00:00,42.06,42.14,41.88,42.12,213986.0,36.6275,36.6971,36.4707,36.6797,213986.0
2016-11-09 12:30:00,42.12,42.26,42.08,42.26,255291.0,36.6797,36.8016,36.6449,36.8016,255291.0
2016-11-09 13:00:00,42.25,42.3,42.07,42.1,439531.0,36.7929,36.8365,36.6362,36.6623,439531.0
2016-11-09 13:30:00,42.09,42.33,42.06,42.22,305917.0,36.6536,36.8626,36.6275,36.7668,305917.0
2016-11-09 14:00:00,42.23,42.34,42.21,42.34,532146.0,36.7755,36.8713,36.7581,36.8713,532146.0
2016-11-09 14:30:00,42.34,42.49,42.33,42.44,333801.0,36.8713,37.0019,36.8626,36.9584,333801.0
2016-11-09 15:00:00,42.44,42.62,42.44,42.55,775039.0,36.9584,37.1151,36.9584,37.0542,775039.0
2016-11-09 15:30:00,42.55,42.59,42.44,42.57,729517.0,37.0542,37.089,36.9584,37.0716,729517.0
2016-11-10 09:30:00,43.29,44.22,43.23,44.05,3827806.0,37.6986,38.5085,37.6463,38.3604,3827806.0
2016-11-10 10:00:00,44.05,44.13,43.51,43.52,991529.0,38.3604,38.4301,37.8902,37.8989,991529.0
2016-11-10 10:30:00,43.51,43.78,43.31,43.55,988413.0,37.8902,38.1253,37.716,37.925,988413.0
2016-11-10 11:00:00,43.53,43.9,43.47,43.77,524834.0,37.9076,38.2298,37.8553,38.1166,524834.0
2016-11-10 11:30:00,43.78,43.91,43.58,43.64,473659.0,38.1253,38.2385,37.9511,38.0034,473659.0
2016-11-10 12:00:00,43.64,43.79,43.57,43.64,520597.0,38.0034,38.134,37.9424,38.0034,520597.0
2016-11-10 12:30:00,43.64,43.77,43.49,43.74,334570.0,38.0034,38.1166,37.8728,38.0905,334570.0
2016-11-10 13:00:00,43.74,43.91,43.69,43.76,285805.0,38.0905,38.2385,38.0469,38.1079,285805.0
2016-11-10 13:30:00,43.77,43.99,43.74,43.87,298477.0,38.1166,38.3082,38.0905,38.2037,298477.0
2016-11-10 14:00:00,43.87,43.93,43.73,43.83,483439.0,38.2037,38.2559,38.0818,38.1688,483439.0
2016-11-10 14:30:00,43.83,43.9,43.77,43.82,342874.0,38.1688,38.2298,38.1166,38.1601,342874.0
2016-11-10 15:00:00,43.83,43.84,43.69,43.75,457226.0,38.1688,38.1776,38.0469,38.0992,457226.0
2016-11-10 15:30:00,43.75,43.75,43.64,43.72,830403.0,38.0992,38.0992,38.0034,38.0731,830403.0
2016-11-11 09:30:00,43.56,43.75,43.23,43.59,1390694.0,37.9337,38.0992,37.6463,37.9598,1390694.0
2016-11-11 10:00:00,43.59,43.81,43.58,43.65,307693.0,37.9598,38.1514,37.9511,38.0121,307693.0
2016-11-11 10:30:00,43.66,43.85,43.58,43.84,230090.0,38.0208,38.1863,37.9511,38.1776,230090.0
2016-11-11 11:00:00,43.84,43.88,43.59,43.68,363499.0,38.1776,38.2124,37.9598,38.0382,363499.0
2016-11-11 11:30:00,43.68,43.96,43.66,43.9,274001.0,38.0382,38.2821,38.0208,38.2298,274001.0
2016-11-11 12:00:00,43.89,44.12,43.89,43.96,250702.0,38.2211,38.4214,38.2211,38.2821,250702.0
2016-11-11 12:30:00,43.97,44.03,43.88,43.96,215205.0,38.2908,38.343,38.2124,38.2821,215205.0
2016-11-11 13:00:00,43.97,44.22,43.95,44.16,137386.0,38.2908,38.5085,38.2734,38.4562,137386.0
2016-11-11 13:30:00,44.18,44.23,44.13,44.15,251615.0,38.4736,38.5172,38.4301,38.4475,251615.0
2016-11-11 14:00:00,44.15,44.21,44.1,44.16,136641.0,38.4475,38.4998,38.404,38.4562,136641.0
2016-11-11 14:30:00,44.16,44.21,44.13,44.18,183855.0,38.4562,38.4998,38.4301,38.4736,183855.0
2016-11-11 15:00:00,44.17,44.34,44.17,44.33,231563.0,38.4649,38.613,38.4649,38.6043,231563.0
2016-11-11 15:30:00,44.33,44.49,44.33,44.41,677548.0,38.6043,38.7436,38.6043,38.6739,677548.0
2016-11-14 09:30:00,44.66,45.63,44.66,45.57,2028629.0,38.8916,39.7364,38.8916,39.6841,2028629.0
2016-11-14 10:00:00,45.58,45.88,45.56,45.7,1703104.0,39.6928,39.9541,39.6754,39.7973,1703104.0
2016-11-14 10:30:00,45.71,45.76,45.61,45.62,890612.0,39.806,39.8496,39.7189,39.7277,890612.0
2016-11-14 11:00:00,45.63,45.76,45.52,45.65,821937.0,39.7364,39.8496,39.6406,39.7538,821937.0
2016-11-14 11:30:00,45.65,45.75,45.64,45.68,406091.0,39.7538,39.8409,39.7451,39.7799,406091.0
2016-11-14 12:00:00,45.69,45.7,45.35,45.37,249129.0,39.7886,39.7973,39.4925,39.5099,249129.0
2016-11-14 12:30:00,45.37,45.54,45.34,45.52,252848.0,39.5099,39.658,39.4838,39.6406,252848.0
2016-11-14 13:00:00,45.52,45.64,45.48,45.58,503420.0,39.6406,39.7451,39.6057,39.6928,503420.0
2016-11-14 13:30:00,45.59,45.7,45.58,45.61,348416.0,39.7015,39.7973,39.6928,39.7189,348416.0
2016-11-14 14:00:00,45.61,45.63,45.5,45.56,300206.0,39.7189,39.7364,39.6232,39.6754,300206.0
2016-11-14 14:30:00,45.55,45.59,45.39,45.48,783371.0,39.6667,39.7015,39.5274,39.6057,783371.0
2016-11-14 15:00:00,45.47,45.5,45.33,45.34,380485.0,39.597,39.6232,39.4751,39.4838,380485.0
2016-11-14 15:30:00,45.34,45.42,45.28,45.34,889351.0,39.4838,39.5535,39.4316,39.4838,889351.0
2016-11-15 09:30:00,45.5,45.53,44.72,44.75,639403.0,39.6232,39.6493,38.9439,38.97,639403.0
2016-11-15 10:00:00,44.75,45.11,44.74,44.97,545765.0,38.97,39.2835,38.9613,39.1616,545765.0
2016-11-15 10:30:00,44.98,45.01,44.8,44.83,468040.0,39.1703,39.1964,39.0136,39.0397,468040.0
2016-11-15 11:00:00,44.83,44.89,44.67,44.71,544979.0,39.0397,39.0919,38.9004,38.9352,544979.0
2016-11-15 11:30:00,44.71,44.76,44.53,44.63,302117.0,38.9352,38.9787,38.7784,38.8655,302117.0
2016-11-15 12:00:00,44.62,44.74,44.58,44.7,140752.0,38.8568,38.9613,38.822,38.9265,140752.0
2016-11-15 12:30:00,44.7,44.72,44.62,44.62,120139.0,38.9265,38.9439,38.8568,38.8568,120139.0
2016-11-15 13:00:00,44.62,44.91,44.62,44.89,983360.0,38.8568,39.1094,38.8568,39.0919,983360.0
2016-11-15 13:30:00,44.88,44.93,44.84,44.91,550683.0,39.0832,39.1268,39.0484,39.1094,550683.0
2016-11-15 14:00:00,44.91,44.99,44.9,44.94,397248.0,39.1094,39.179,39.1006,39.1355,397248.0
2016-11-15 14:30:00,44.94,45.0,44.88,44.98,546472.0,39.1355,39.1877,39.0832,39.1703,546472.0
2016-11-15 15:00:00,44.98,45.04,44.95,45.02,255451.0,39.1703,39.2226,39.1442,39.2051,255451.0
2016-11-15 15:30:00,45.02,45.06,44.99,45.05,773758.0,39.2051,39.24,39.179,39.2313,773758.0
2016-11-16 09:30:00,44.97,45.39,44.96,45.25,716694.0,39.1616,39.5274,39.1529,39.4054,716694.0
2016-11-16 10:00:00,45.27,45.45,45.2,45.45,502842.0,39.4229,39.5796,39.3619,39.5796,502842.0
2016-11-16 10:30:00,45.45,45.54,45.25,45.3,584171.0,39.5796,39.658,39.4054,39.449,584171.0
2016-11-16 11:00:00,45.31,45.37,45.23,45.32,137879.0,39.4577,39.5099,39.388,39.4664,137879.0
2016-11-16 11:30:00,45.32,45.34,45.18,45.19,191861.0,39.4664,39.4838,39.3445,39.3532,191861.0
2016-11-16 12:00:00,45.19,45.19,45.1,45.16,534261.0,39.3532,39.3532,39.2748,39.3271,534261.0
2016-11-16 12:30:00,45.15,45.24,45.15,45.23,108565.0,39.3184,39.3967,39.3184,39.388,108565.0
2016-11-16 13:00:00,45.24,45.26,45.15,45.15,182993.0,39.3967,39.4141,39.3184,39.3184,182993.0
2016-11-16 13:30:00,45.16,45.23,45.14,45.2,171822.0,39.3271,39.388,39.3096,39.3619,171822.0
2016-11-16 14:00:00,45.2,45.28,45.19,45.27,78669.0,39.3619,39.4316,39.3532,39.4229,78669.0
2016-11-16 14:30:00,45.26,45.34,45.25,45.32,82053.0,39.4141,39.4838,39.4054,39.4664,82053.0
2016-11-16 15:00:00,45.33,45.36,45.3,45.31,373476.0,39.4751,39.5012,39.449,39.4577,373476.0
2016-11-16 15:30:00,45.31,45.34,45.26,45.28,396267.0,39.4577,39.4838,39.4141,39.4316,396267.0
2016-11-17 09:30:00,45.28,45.5,45.04,45.46,388580.0,39.4316,39.6232,39.2226,39.5883,388580.0
2016-11-17 10:00:00,45.45,45.51,45.24,45.24,248478.0,39.5796,39.6319,39.3967,39.3967,248478.0
2016-11-17 10:30:00,45.25,45.29,45.13,45.22,282143.0,39.4054,39.4403,39.3009,39.3793,282143.0
2016-11-17 11:00:00,45.22,45.47,45.2,45.46,566173.0,39.3793,39.597,39.3619,39.5883,566173.0
2016-11-17 11:30:00,45.47,45.61,45.44,45.5,427544.0,39.597,39.7189,39.5709,39.6232,427544.0
2016-11-17 12:00:00,45.5,45.57,45.48,45.56,569588.0,39.6232,39.6841,39.6057,39.6754,569588.0
2016-11-17 12:30:00,45.56,45.71,45.55,45.67,692245.0,39.6754,39.806,39.6667,39.7712,692245.0
2016-11-17 13:00:00,45.67,45.71,45.61,45.64,333524.0,39.7712,39.806,39.7189,39.7451,333524.0
2016-11-17 13:30:00,45.64,45.67,45.53,45.54,320528.0,39.7451,39.7712,39.6493,39.658,320528.0
2016-11-17 14:00:00,45.54,45.62,45.48,45.61,332903.0,39.658,39.7277,39.6057,39.7189,332903.0
2016-11-17 14:30:00,45.6,45.61,45.5,45.58,410005.0,39.7102,39.7189,39.6232,39.6928,410005.0
2016-11-17 15:00:00,45.58,45.73,45.57,45.69,610188.0,39.6928,39.8234,39.6841,39.7886,610188.0
2016-11-17 15:30:00,45.69,45.74,45.65,45.73,1625106.0,39.7886,39.8322,39.7538,39.8234,1625106.0
2016-11-18 09:30:00,45.31,45.41,44.94,45.34,914842.0,39.4577,39.5448,39.1355,39.4838,914842.0
2016-11-18 10:00:00,45.32,45.67,45.3,45.65,839675.0,39.4664,39.7712,39.449,39.7538,839675.0
2016-11-18 10:30:00,45.66,45.67,45.38,45.4,454435.0,39.7625,39.7712,39.5186,39.5361,454435.0
2016-11-18 11:00:00,45.41,45.44,45.29,45.44,407198.0,39.5448,39.5709,39.4403,39.5709,407198.0
2016-11-18 11:30:00,45.44,45.45,45.28,45.31,350492.0,39.5709,39.5796,39.4316,39.4577,350492.0
2016-11-18 12:00:00,45.3,45.33,45.23,45.26,447960.0,39.449,39.4751,39.388,39.4141,447960.0
2016-11-18 12:30:00,45.26,45.26,45.17,45.23,390517.0,39.4141,39.4141,39.3358,39.388,390517.0
2016-11-18 13:00:00,45.23,45.34,45.21,45.33,358809.0,39.388,39.4838,39.3706,39.4751,358809.0
2016-11-18 13:30:00,45.33,45.44,45.32,45.36,723970.0,39.4751,39.5709,39.4664,39.5012,723970.0
2016-11-18 14:00:00,45.36,45.39,45.32,45.35,264237.0,39.5012,39.5274,39.4664,39.4925,264237.0
2016-11-18 14:30:00,45.34,45.41,45.3,45.31,142627.0,39.4838,39.5448,39.449,39.4577,142627.0
2016-11-18 15:00:00,45.31,45.36,45.3,45.36,106035.0,39.4577,39.5012,39.449,39.5012,106035.0
2016-11-18 15:30:00,45.35,45.37,45.25,45.3,754466.0,39.4925,39.5099,39.4054,39.449,754466.0
2016-11-21 09:30:00,45.34,45.68,45.34,45.58,950689.0,39.4838,39.7799,39.4838,39.6928,950689.0
2016-11-21 10:00:00,45.58,45.65,45.38,45.38,447026.0,39.6928,39.7538,39.5186,39.5186,447026.0
2016-11-21 10:30:00,45.38,45.5,45.35,45.43,155044.0,39.5186,39.6232,39.4925,39.5622,155044.0
2016-11-21 11:00:00,45.43,45.45,45.35,45.36,208431.0,39.5622,39.5796,39.4925,39.5012,208431.0
2016-11-21 11:30:00,45.36,45.46,45.35,45.46,216421.0,39.5012,39.5883,39.4925,39.5883,216421.0
2016-11-21 12:00:00,45.45,45.5,45.43,45.46,247824.0,39.5796,39.6232,39.5622,39.5883,247824.0
2016-11-21 12:30:00,45.46,45.56,45.46,45.5,260474.0,39.5883,39.6754,39.5883,39.6232,260474.0
2016-11-21 13:00:00,45.49,45.54,45.48,45.53,215582.0,39.6144,39.658,39.6057,39.6493,215582.0
2016-11-21 13:30:00,45.53,45.56,45.51,45.54,226691.0,39.6493,39.6754,39.6319,39.658,226691.0
2016-11-21 14:00:00,45.53,45.56,45.51,45.54,248260.0,39.6493,39.6754,39.6319,39.658,248260.0
2016-11-21 14:30:00,45.54,45.6,45.53,45.57,245246.0,39.658,39.7102,39.6493,39.6841,245246.0
2016-11-21 15:00:00,45.56,45.6,45.51,45.51,320010.0,39.6754,39.7102,39.6319,39.6319,320010.0
2016-11-21 15:30:00,45.52,45.54,45.47,45.54,631551.0,39.6406,39.658,39.597,39.658,631551.0
2016-11-22 09:30:00,45.94,46.49,45.91,46.44,1099272.0,40.0063,40.4853,39.9802,40.4417,1099272.0
2016-11-22 10:00:00,46.45,46.7,46.43,46.65,1499932.0,40.4504,40.6682,40.433,40.6246,1499932.0
2016-11-22 10:30:00,46.65,46.69,46.52,46.59,1188034.0,40.6246,40.6594,40.5114,40.5724,1188034.0
2016-11-22 11:00:00,46.6,46.66,46.51,46.52,1028566.0,40.5811,40.6333,40.5027,40.5114,1028566.0
2016-11-22 11:30:00,46.52,46.55,46.44,46.5,721753.0,40.5114,40.5375,40.4417,40.494,721753.0
2016-11-22 12:00:00,46.5,46.54,46.44,46.47,559554.0,40.494,40.5288,40.4417,40.4679,559554.0
2016-11-22 12:30:00,46.47,46.57,46.47,46.54,145693.0,40.4679,40.5549,40.4679,40.5288,145693.0
2016-11-22 13:00:00,46.55,46.56,46.5,46.51,277179.0,40.5375,40.5462,40.494,40.5027,277179.0
2016-11-22 13:30:00,46.51,46.53,46.45,46.49,294204.0,40.5027,40.5201,40.4504,40.4853,294204.0
2016-11-22 14:00:00,46.49,46.54,46.46,46.54,212510.0,40.4853,40.5288,40.4592,40.5288,212510.0
2016-11-22 14:30:00,46.53,46.62,46.52,46.59,419426.0,40.5201,40.5985,40.5114,40.5724,419426.0
2016-11-22 15:00:00,46.59,46.61,46.54,46.56,603983.0,40.5724,40.5898,40.5288,40.5462,603983.0
2016-11-22 15:30:00,46.56,46.64,46.56,46.58,1172955.0,40.5462,40.6159,40.5462,40.5637,1172955.0
2016-11-23 09:30:00,46.48,46.74,46.39,46.44,1078816.0,40.4766,40.703,40.3982,40.4417,1078816.0
2016-11-23 10:00:00,46.45,46.69,46.4,46.63,655594.0,40.4504,40.6594,40.4069,40.6072,655594.0
2016-11-23 10:30:00,46.65,46.82,46.62,46.8,333631.0,40.6246,40.7727,40.5985,40.7552,333631.0
2016-11-23 11:00:00,46.8,46.83,46.68,46.73,350587.0,40.7552,40.7814,40.6507,40.6943,350587.0
2016-11-23 11:30:00,46.73,46.79,46.58,46.79,691373.0,40.6943,40.7465,40.5637,40.7465,691373.0
2016-11-23 12:00:00,46.78,46.85,46.73,46.84,239510.0,40.7378,40.7988,40.6943,40.7901,239510.0
2016-11-23 12:30:00,46.84,46.88,46.79,46.83,128868.0,40.7901,40.8249,40.7465,40.7814,128868.0
2016-11-23 13:00:00,46.83,46.85,46.77,46.79,136873.0,40.7814,40.7988,40.7291,40.7465,136873.0
2016-11-23 13:30:00,46.79,46.82,46.76,46.78,109270.0,40.7465,40.7727,40.7204,40.7378,109270.0
2016-11-23 14:00:00,46.78,46.82,46.73,46.73,43804.0,40.7378,40.7727,40.6943,40.6943,43804.0
2016-11-23 14:30:00,46.74,46.79,46.69,46.71,248422.0,40.703,40.7465,40.6594,40.6769,248422.0
2016-11-23 15:00:00,46.71,46.73,46.67,46.72,120058.0,40.6769,40.6943,40.642,40.6856,120058.0
2016-11-23 15:30:00,46.72,46.84,46.72,46.83,285323.0,40.6856,40.7901,40.6856,40.7814,285323.0
2016-11-25 09:30:00,47.02,47.14,46.8,46.83,207995.0,40.9468,41.0513,40.7552,40.7814,207995.0
2016-11-25 10:00:00,46.83,46.92,46.76,46.91,159630.0,40.7814,40.8597,40.7204,40.851,159630.0
2016-11-25 10:30:00,46.91,46.94,46.84,46.84,81626.0,40.851,40.8772,40.7901,40.7901,81626.0
2016-11-25 11:00:00,46.84,46.91,46.78,46.82,353014.0,40.7901,40.851,40.7378,40.7727,353014.0
2016-11-25 11:30:00,46.82,46.88,46.79,46.88,100955.0,40.7727,40.8249,40.7465,40.8249,100955.0
2016-11-25 12:00:00,46.88,46.89,46.76,46.77,45964.0,40.8249,40.8336,40.7204,40.7291,45964.0
2016-11-25 12:30:00,46.77,46.78,46.63,46.68,390222.0,40.7291,40.7378,40.6072,40.6507,390222.0
2016-11-28 09:30:00,46.67,46.67,46.39,46.41,819685.0,40.642,40.642,40.3982,40.4156,819685.0
2016-11-28 10:00:00,46.41,46.47,46.24,46.25,570996.0,40.4156,40.4679,40.2676,40.2763,570996.0
2016-11-28 10:30:00,46.24,46.34,46.04,46.07,465436.0,40.2676,40.3547,40.0934,40.1195,465436.0
2016-11-28 11:00:00,46.07,46.15,45.84,46.1,668498.0,40.1195,40.1892,39.9192,40.1457,668498.0
2016-11-28 11:30:00,46.11,46.27,46.11,46.22,196409.0,40.1544,40.2937,40.1544,40.2502,196409.0
2016-11-28 12:00:00,46.22,46.3,46.22,46.25,95534.0,40.2502,40.3198,40.2502,40.2763,95534.0
2016-11-28 12:30:00,46.25,46.31,46.18,46.18,139410.0,40.2763,40.3285,40.2153,40.2153,139410.0
2016-11-28 13:00:00,46.18,46.27,46.15,46.26,344420.0,40.2153,40.2937,40.1892,40.285,344420.0
2016-11-28 13:30:00,46.26,46.34,46.23,46.32,885808.0,40.285,40.3547,40.2589,40.3372,885808.0
2016-11-28 14:00:00,46.32,46.33,46.27,46.27,56912.0,40.3372,40.3459,40.2937,40.2937,56912.0
2016-11-28 14:30:00,46.27,46.32,46.25,46.26,121298.0,40.2937,40.3372,40.2763,40.285,121298.0
2016-11-28 15:00:00,46.26,46.3,46.18,46.19,111115.0,40.285,40.3198,40.2153,40.224,111115.0
2016-11-28 15:30:00,46.19,46.2,46.02,46.08,542522.0,40.224,40.2327,40.076,40.1282,542522.0
2016-11-29 09:30:00,46.43,46.45,46.06,46.15,382426.0,40.433,40.4504,40.1108,40.1892,382426.0
2016-11-29 10:00:00,46.15,46.4,46.14,46.24,466727.0,40.1892,40.4069,40.1805,40.2676,466727.0
2016-11-29 10:30:00,46.25,46.33,46.18,46.28,490703.0,40.2763,40.3459,40.2153,40.3024,490703.0
2016-11-29 11:00:00,46.28,46.28,46.03,46.08,384272.0,40.3024,40.3024,40.0847,40.1282,384272.0
2016-11-29 11:30:00,46.08,46.15,46.04,46.09,336306.0,40.1282,40.1892,40.0934,40.1369,336306.0
2016-11-29 12:00:00,46.08,46.08,45.98,46.01,239462.0,40.1282,40.1282,40.0412,40.0673,239462.0
2016-11-29 12:30:00,46.0,46.07,45.96,46.01,115088.0,40.0586,40.1195,40.0237,40.0673,115088.0
2016-11-29 13:00:00,46.0,46.04,45.97,46.02,61934.0,40.0586,40.0934,40.0324,40.076,61934.0
2016-11-29 13:30:00,46.03,46.08,45.98,46.05,197460.0,40.0847,40.1282,40.0412,40.1021,197460.0
2016-11-29 14:00:00,46.06,46.1,46.06,46.07,202871.0,40.1108,40.1457,40.1108,40.1195,202871.0
2016-11-29 14:30:00,46.08,46.13,46.02,46.03,98601.0,40.1282,40.1718,40.076,40.0847,98601.0
2016-11-29 15:00:00,46.03,46.06,45.99,46.03,142633.0,40.0847,40.1108,40.0499,40.0847,142633.0
2016-11-29 15:30:00,46.03,46.04,45.94,46.02,435380.0,40.0847,40.0934,40.0063,40.076,435380.0
2016-11-30 09:30:00,45.84,46.09,45.55,45.87,802735.0,39.9192,40.1369,39.6667,39.9454,802735.0
2016-11-30 10:00:00,45.87,46.12,45.86,45.97,801676.0,39.9454,40.1631,39.9367,40.0324,801676.0
2016-11-30 10:30:00,45.98,46.01,45.86,45.9,355375.0,40.0412,40.0673,39.9367,39.9715,355375.0
2016-11-30 11:00:00,45.9,46.03,45.86,45.9,155003.0,39.9715,40.0847,39.9367,39.9715,155003.0
2016-11-30 11:30:00,45.89,45.94,45.81,45.83,148110.0,39.9628,40.0063,39.8931,39.9105,148110.0
2016-11-30 12:00:00,45.84,45.85,45.71,45.75,873916.0,39.9192,39.9279,39.806,39.8409,873916.0
2016-11-30 12:30:00,45.75,45.78,45.72,45.76,277011.0,39.8409,39.867,39.8147,39.8496,277011.0
2016-11-30 13:00:00,45.75,45.78,45.71,45.76,200896.0,39.8409,39.867,39.806,39.8496,200896.0
2016-11-30 13:30:00,45.77,45.78,45.69,45.72,135510.0,39.8583,39.867,39.7886,39.8147,135510.0
2016-11-30 14:00:00,45.73,45.73,45.62,45.66,159526.0,39.8234,39.8234,39.7277,39.7625,159526.0
2016-11-30 14:30:00,45.66,45.66,45.55,45.62,390660.0,39.7625,39.7625,39.6667,39.7277,390660.0
2016-11-30 15:00:00,45.62,45.74,45.56,45.73,234653.0,39.7277,39.8322,39.6754,39.8234,234653.0
2016-11-30 15:30:00,45.73,45.76,45.67,45.67,793850.0,39.8234,39.8496,39.7712,39.7712,793850.0
2016-12-01 09:30:00,45.36,45.95,45.26,45.82,1044324.0,39.5012,40.015,39.4141,39.9018,1044324.0
2016-12-01 10:00:00,45.83,46.02,45.68,45.84,1899280.0,39.9105,40.076,39.7799,39.9192,1899280.0
2016-12-01 10:30:00,45.83,45.89,45.66,45.75,676210.0,39.9105,39.9628,39.7625,39.8409,676210.0
2016-12-01 11:00:00,45.74,45.8,45.68,45.76,252908.0,39.8322,39.8844,39.7799,39.8496,252908.0
2016-12-01 11:30:00,45.75,45.79,45.67,45.78,254709.0,39.8409,39.8757,39.7712,39.867,254709.0
2016-12-01 12:00:00,45.78,45.78,45.67,45.72,212040.0,39.867,39.867,39.7712,39.8147,212040.0
2016-12-01 12:30:00,45.72,45.77,45.6,45.65,426341.0,39.8147,39.8583,39.7102,39.7538,426341.0
2016-12-01 13:00:00,45.64,45.67,45.53,45.65,393207.0,39.7451,39.7712,39.6493,39.7538,393207.0
2016-12-01 13:30:00,45.65,45.71,45.48,45.49,473294.0,39.7538,39.806,39.6057,39.6144,473294.0
2016-12-01 14:00:00,45.49,45.59,45.48,45.51,520004.0,39.6144,39.7015,39.6057,39.6319,520004.0
2016-12-01 14:30:00,45.51,45.55,45.48,45.51,239785.0,39.6319,39.6667,39.6057,39.6319,239785.0
2016-12-01 15:00:00,45.5,45.56,45.44,45.47,432802.0,39.6232,39.6754,39.5709,39.597,432802.0
2016-12-01 15:30:00,45.47,45.51,45.38,45.5,765431.0,39.597,39.6319,39.5186,39.6232,765431.0
2016-12-02 09:30:00,45.62,46.01,45.55,45.91,461777.0,39.7277,40.0673,39.6667,39.9802,461777.0
2016-12-02 10:00:00,45.89,45.98,45.56,45.61,466546.0,39.9628,40.0412,39.6754,39.7189,466546.0
2016-12-02 10:30:00,45.61,45.9,45.61,45.88,250617.0,39.7189,39.9715,39.7189,39.9541,250617.0
2016-12-02 11:00:00,45.87,45.91,45.71,45.75,221360.0,39.9454,39.9802,39.806,39.8409,221360.0
2016-12-02 11:30:00,45.75,45.79,45.66,45.73,183251.0,39.8409,39.8757,39.7625,39.8234,183251.0
2016-12-02 12:00:00,45.72,45.74,45.67,45.69,137770.0,39.8147,39.8322,39.7712,39.7886,137770.0
2016-12-02 12:30:00,45.69,45.85,45.65,45.82,152053.0,39.7886,39.9279,39.7538,39.9018,152053.0
2016-12-02 13:00:00,45.82,45.84,45.7,45.73,113099.0,39.9018,39.9192,39.7973,39.8234,113099.0
2016-12-02 13:30:00,45.73,45.73,45.64,45.66,153083.0,39.8234,39.8234,39.7451,39.7625,153083.0
2016-12-02 14:00:00,45.66,45.68,45.61,45.64,109719.0,39.7625,39.7799,39.7189,39.7451,109719.0
2016-12-02 14:30:00,45.64,45.68,45.63,45.65,225144.0,39.7451,39.7799,39.7364,39.7538,225144.0
2016-12-02 15:00:00,45.65,45.66,45.58,45.62,161346.0,39.7538,39.7625,39.6928,39.7277,161346.0
2016-12-02 15:30:00,45.61,45.67,45.55,45.6,388804.0,39.7189,39.7712,39.6667,39.7102,388804.0
2016-12-05 09:30:00,45.79,46.27,45.7,46.22,484888.0,39.8757,40.2937,39.7973,40.2502,484888.0
2016-12-05 10:00:00,46.24,46.35,46.17,46.21,314027.0,40.2676,40.3634,40.2066,40.2414,314027.0
2016-12-05 10:30:00,46.22,46.28,46.06,46.1,153323.0,40.2502,40.3024,40.1108,40.1457,153323.0
2016-12-05 11:00:00,46.1,46.22,46.06,46.15,296584.0,40.1457,40.2502,40.1108,40.1892,296584.0
2016-12-05 11:30:00,46.15,46.21,46.11,46.11,240395.0,40.1892,40.2414,40.1544,40.1544,240395.0
2016-12-05 12:00:00,46.11,46.13,46.05,46.06,84222.0,40.1544,40.1718,40.1021,40.1108,84222.0
2016-12-05 12:30:00,46.06,46.12,46.04,46.07,86386.0,40.1108,40.1631,40.0934,40.1195,86386.0
2016-12-05 13:00:00,46.09,46.12,46.01,46.11,321135.0,40.1369,40.1631,40.0673,40.1544,321135.0
2016-12-05 13:30:00,46.11,46.14,46.06,46.13,64524.0,40.1544,40.1805,40.1108,40.1718,64524.0
2016-12-05 14:00:00,46.12,46.12,46.0,46.05,85491.0,40.1631,40.1631,40.0586,40.1021,85491.0
2016-12-05 14:30:00,46.04,46.19,46.04,46.13,147464.0,40.0934,40.224,40.0934,40.1718,147464.0
2016-12-05 15:00:00,46.14,46.19,46.11,46.15,174877.0,40.1805,40.224,40.1544,40.1892,174877.0
2016-12-05 15:30:00,46.15,46.2,46.13,46.18,346165.0,40.1892,40.2327,40.1718,40.2153,346165.0
2016-12-06 09:30:00,46.2,46.33,45.96,46.06,486777.0,40.2327,40.3459,40.0237,40.1108,486777.0
2016-12-06 10:00:00,46.06,46.16,46.04,46.06,472853.0,40.1108,40.1979,40.0934,40.1108,472853.0
2016-12-06 10:30:00,46.07,46.31,46.07,46.28,272127.0,40.1195,40.3285,40.1195,40.3024,272127.0
2016-12-06 11:00:00,46.28,46.29,46.12,46.13,446071.0,40.3024,40.3111,40.1631,40.1718,446071.0
2016-12-06 11:30:00,46.14,46.22,46.1,46.2,174259.0,40.1805,40.2502,40.1457,40.2327,174259.0
2016-12-06 12:00:00,46.21,46.36,46.19,46.35,239604.0,40.2414,40.3721,40.224,40.3634,239604.0
2016-12-06 12:30:00,46.34,46.39,46.28,46.36,276806.0,40.3547,40.3982,40.3024,40.3721,276806.0
2016-12-06 13:00:00,46.38,46.54,46.38,46.51,188902.0,40.3895,40.5288,40.3895,40.5027,188902.0
2016-12-06 13:30:00,46.51,46.6,46.49,46.54,176943.0,40.5027,40.5811,40.4853,40.5288,176943.0
2016-12-06 14:00:00,46.55,46.6,46.52,46.57,223140.0,40.5375,40.5811,40.5114,40.5549,223140.0
2016-12-06 14:30:00,46.58,46.68,46.58,46.68,154394.0,40.5637,40.6507,40.5637,40.6507,154394.0
2016-12-06 15:00:00,46.67,46.67,46.57,46.58,159088.0,40.642,40.642,40.5549,40.5637,159088.0
2016-12-06 15:30:00,46.57,46.67,46.56,46.64,717900.0,40.5549,40.642,40.5462,40.6159,717900.0
2016-12-07 09:30:00,46.64,46.95,46.52,46.66,709685.0,40.6159,40.8859,40.5114,40.6333,709685.0
2016-12-07 10:00:00,46.66,46.76,46.65,46.74,185033.0,40.6333,40.7204,40.6246,40.703,185033.0
2016-12-07 10:30:00,46.73,46.88,46.71,46.86,235516.0,40.6943,40.8249,40.6769,40.8075,235516.0
2016-12-07 11:00:00,46.86,46.9,46.75,46.85,143932.0,40.8075,40.8423,40.7117,40.7988,143932.0
2016-12-07 11:30:00,46.84,47.0,46.83,46.98,149996.0,40.7901,40.9294,40.7814,40.912,149996.0
2016-12-07 12:00:00,46.98,47.05,46.94,47.05,103188.0,40.912,40.9729,40.8772,40.9729,103188.0
2016-12-07 12:30:00,47.04,47.21,47.04,47.2,127299.0,40.9642,41.1123,40.9642,41.1036,127299.0
2016-12-07 13:00:00,47.21,47.32,47.18,47.25,293330.0,41.1123,41.2081,41.0862,41.1471,293330.0
2016-12-07 13:30:00,47.24,47.3,47.22,47.26,557159.0,41.1384,41.1907,41.121,41.1558,557159.0
2016-12-07 14:00:00,47.26,47.35,47.22,47.29,299537.0,41.1558,41.2342,41.121,41.182,299537.0
2016-12-07 14:30:00,47.29,47.37,47.29,47.35,75874.0,41.182,41.2516,41.182,41.2342,75874.0
2016-12-07 15:00:00,47.34,47.53,47.31,47.5,509789.0,41.2255,41.391,41.1994,41.3648,509789.0
2016-12-07 15:30:00,47.49,47.54,47.4,47.47,1297726.0,41.3561,41.3997,41.2777,41.3387,1297726.0
2016-12-08 09:30:00,47.52,47.94,47.52,47.77,380195.0,41.3822,41.748,41.3822,41.6,380195.0
2016-12-08 10:00:00,47.77,47.85,47.59,47.83,375912.0,41.6,41.6696,41.4432,41.6522,375912.0
2016-12-08 10:30:00,47.82,48.02,47.75,47.93,289246.0,41.6435,41.8177,41.5825,41.7393,289246.0
2016-12-08 11:00:00,47.93,48.16,47.93,48.14,184843.0,41.7393,41.9396,41.7393,41.9222,184843.0
2016-12-08 11:30:00,48.14,48.15,47.91,47.97,168399.0,41.9222,41.9309,41.7219,41.7741,168399.0
2016-12-08 12:00:00,47.97,48.18,47.93,48.15,106203.0,41.7741,41.957,41.7393,41.9309,106203.0
2016-12-08 12:30:00,48.16,48.26,48.14,48.16,280416.0,41.9396,42.0267,41.9222,41.9396,280416.0
2016-12-08 13:00:00,48.16,48.17,48.06,48.13,201458.0,41.9396,41.9483,41.8525,41.9135,201458.0
2016-12-08 13:30:00,48.13,48.22,48.11,48.19,96025.0,41.9135,41.9918,41.896,41.9657,96025.0
2016-12-08 14:00:00,48.19,48.19,47.96,48.09,220748.0,41.9657,41.9657,41.7654,41.8786,220748.0
2016-12-08 14:30:00,48.09,48.1,47.93,48.01,122792.0,41.8786,41.8873,41.7393,41.809,122792.0
2016-12-08 15:00:00,48.01,48.09,47.99,48.04,231675.0,41.809,41.8786,41.7915,41.8351,231675.0
2016-12-08 15:30:00,48.04,48.16,48.02,48.15,585052.0,41.8351,41.9396,41.8177,41.9309,585052.0
2016-12-09 09:30:00,48.14,48.21,47.79,48.01,794238.0,41.9222,41.9831,41.6174,41.809,794238.0
2016-12-09 10:00:00,48.03,48.07,47.89,47.94,345135.0,41.8264,41.8612,41.7045,41.748,345135.0
2016-12-09 10:30:00,47.95,48.04,47.74,47.77,485960.0,41.7567,41.8351,41.5738,41.6,485960.0
2016-12-09 11:00:00,47.78,47.91,47.73,47.77,343202.0,41.6087,41.7219,41.5651,41.6,343202.0
2016-12-09 11:30:00,47.77,47.94,47.72,47.9,321691.0,41.6,41.748,41.5564,41.7132,321691.0
2016-12-09 12:00:00,47.9,47.91,47.77,47.88,361683.0,41.7132,41.7219,41.6,41.6957,361683.0
2016-12-09 12:30:00,47.88,47.89,47.82,47.86,142865.0,41.6957,41.7045,41.6435,41.6783,142865.0
2016-12-09 13:00:00,47.86,47.87,47.79,47.8,231757.0,41.6783,41.687,41.6174,41.6261,231757.0
2016-12-09 13:30:00,47.8,47.91,47.79,47.89,157318.0,41.6261,41.7219,41.6174,41.7045,157318.0
2016-12-09 14:00:00,47.9,47.97,47.88,47.88,79027.0,41.7132,41.7741,41.6957,41.6957,79027.0
2016-12-09 14:30:00,47.88,47.93,47.85,47.88,128692.0,41.6957,41.7393,41.6696,41.6957,128692.0
2016-12-09 15:00:00,47.89,47.95,47.85,47.95,113878.0,41.7045,41.7567,41.6696,41.7567,113878.0
2016-12-09 15:30:00,47.95,47.96,47.87,47.94,1074739.0,41.7567,41.7654,41.687,41.748,1074739.0
2016-12-12 09:30:00,47.68,47.88,47.43,47.56,1151395.0,41.5216,41.6957,41.3039,41.4171,1151395.0
2016-12-12 10:00:00,47.57,47.67,47.21,47.22,1042447.0,41.4258,41.5129,41.1123,41.121,1042447.0
2016-12-12 10:30:00,47.21,47.44,47.09,47.17,886488.0,41.1123,41.3126,41.0078,41.0775,886488.0
2016-12-12 11:00:00,47.16,47.27,47.09,47.21,1000234.0,41.0687,41.1645,41.0078,41.1123,1000234.0
2016-12-12 11:30:00,47.21,47.25,47.07,47.1,918647.0,41.1123,41.1471,40.9904,41.0165,918647.0
2016-12-12 12:00:00,47.09,47.1,46.98,47.0,998667.0,41.0078,41.0165,40.912,40.9294,998667.0
2016-12-12 12:30:00,46.99,47.12,46.96,46.99,195586.0,40.9207,41.0339,40.8946,40.9207,195586.0
2016-12-12 13:00:00,46.99,47.02,46.93,46.94,1184530.0,40.9207,40.9468,40.8684,40.8772,1184530.0
2016-12-12 13:30:00,46.95,47.07,46.89,47.01,626909.0,40.8859,40.9904,40.8336,40.9381,626909.0
2016-12-12 14:00:00,47.01,47.19,47.0,47.14,223732.0,40.9381,41.0949,40.9294,41.0513,223732.0
2016-12-12 14:30:00,47.14,47.15,47.06,47.07,177817.0,41.0513,41.06,40.9817,40.9904,177817.0
2016-12-12 15:00:00,47.06,47.11,47.04,47.04,184528.0,40.9817,41.0252,40.9642,40.9642,184528.0
2016-12-12 15:30:00,47.04,47.12,47.03,47.08,1204529.0,40.9642,41.0339,40.9555,40.9991,1204529.0
2016-12-13 09:30:00,47.22,47.43,46.94,47.08,821357.0,41.121,41.3039,40.8772,40.9991,821357.0
2016-12-13 10:00:00,47.07,47.14,46.99,47.03,224561.0,40.9904,41.0513,40.9207,40.9555,224561.0
2016-12-13 10:30:00,47.03,47.07,46.84,47.06,360970.0,40.9555,40.9904,40.7901,40.9817,360970.0
2016-12-13 11:00:00,47.07,47.2,47.05,47.17,181219.0,40.9904,41.1036,40.9729,41.0775,181219.0
2016-12-13 11:30:00,47.17,47.21,47.06,47.19,235062.0,41.0775,41.1123,40.9817,41.0949,235062.0
2016-12-13 12:00:00,47.2,47.3,47.19,47.25,330561.0,41.1036,41.1907,41.0949,41.1471,330561.0
2016-12-13 12:30:00,47.26,47.32,47.23,47.29,189018.0,41.1558,41.2081,41.1297,41.182,189018.0
2016-12-13 13:00:00,47.28,47.46,47.27,47.36,651094.0,41.1732,41.33,41.1645,41.2429,651094.0
2016-12-13 13:30:00,47.36,47.38,47.29,47.29,90701.0,41.2429,41.2603,41.182,41.182,90701.0
2016-12-13 14:00:00,47.3,47.31,47.21,47.21,87011.0,41.1907,41.1994,41.1123,41.1123,87011.0
2016-12-13 14:30:00,47.21,47.27,47.18,47.19,115248.0,41.1123,41.1645,41.0862,41.0949,115248.0
2016-12-13 15:00:00,47.19,47.19,47.07,47.12,166694.0,41.0949,41.0949,40.9904,41.0339,166694.0
2016-12-13 15:30:00,47.12,47.17,47.04,47.09,938138.0,41.0339,41.0775,40.9642,41.0078,938138.0
2016-12-14 09:30:00,47.11,47.16,46.78,46.96,1856200.0,41.0252,41.0687,40.7378,40.8946,1856200.0
2016-12-14 10:00:00,46.94,46.95,46.69,46.87,1461221.0,40.8772,40.8859,40.6594,40.8162,1461221.0
2016-12-14 10:30:00,46.88,46.94,46.72,46.86,311300.0,40.8249,40.8772,40.6856,40.8075,311300.0
2016-12-14 11:00:00,46.85,46.85,46.69,46.79,329698.0,40.7988,40.7988,40.6594,40.7465,329698.0
2016-12-14 11:30:00,46.78,46.8,46.7,46.73,268693.0,40.7378,40.7552,40.6682,40.6943,268693.0
2016-12-14 12:00:00,46.73,46.79,46.69,46.78,129668.0,40.6943,40.7465,40.6594,40.7378,129668.0
2016-12-14 12:30:00,46.79,46.85,46.74,46.83,80738.0,40.7465,40.7988,40.703,40.7814,80738.0
2016-12-14 13:00:00,46.83,46.88,46.8,46.86,98415.0,40.7814,40.8249,40.7552,40.8075,98415.0
2016-12-14 13:30:00,46.86,46.98,46.86,46.98,183198.0,40.8075,40.912,40.8075,40.912,183198.0
2016-12-14 14:00:00,46.93,47.09,46.62,46.63,1015532.0,40.8684,41.0078,40.5985,40.6072,1015532.0
2016-12-14 14:30:00,46.63,46.85,46.63,46.66,1006640.0,40.6072,40.7988,40.6072,40.6333,1006640.0
2016-12-14 15:00:00,46.66,46.76,46.51,46.65,524185.0,40.6333,40.7204,40.5027,40.6246,524185.0
2016-12-14 15:30:00,46.64,46.84,46.51,46.57,894926.0,40.6159,40.7901,40.5027,40.5549,894926.0
2016-12-15 09:30:00,46.59,46.93,46.53,46.93,362451.0,40.5724,40.8684,40.5201,40.8684,362451.0
2016-12-15 10:00:00,46.97,46.98,46.72,46.74,281806.0,40.9033,40.912,40.6856,40.703,281806.0
2016-12-15 10:30:00,46.74,46.9,46.69,46.77,266301.0,40.703,40.8423,40.6594,40.7291,266301.0
2016-12-15 11:00:00,46.78,46.97,46.78,46.87,279449.0,40.7378,40.9033,40.7378,40.8162,279449.0
2016-12-15 11:30:00,46.86,46.87,46.65,46.68,813776.0,40.8075,40.8162,40.6246,40.6507,813776.0
2016-12-15 12:00:00,46.69,46.72,46.61,46.65,176223.0,40.6594,40.6856,40.5898,40.6246,176223.0
2016-12-15 12:30:00,46.65,46.67,46.53,46.6,314110.0,40.6246,40.642,40.5201,40.5811,314110.0
2016-12-15 13:00:00,46.6,46.73,46.6,46.73,170207.0,40.5811,40.6943,40.5811,40.6943,170207.0
2016-12-15 13:30:00,46.73,46.77,46.51,46.52,443151.0,40.6943,40.7291,40.5027,40.5114,443151.0
2016-12-15 14:00:00,46.52,46.57,46.48,46.55,254389.0,40.5114,40.5549,40.4766,40.5375,254389.0
2016-12-15 14:30:00,46.55,46.6,46.5,46.54,316118.0,40.5375,40.5811,40.494,40.5288,316118.0
2016-12-15 15:00:00,46.53,46.6,46.5,46.51,228341.0,40.5201,40.5811,40.494,40.5027,228341.0
2016-12-15 15:30:00,46.51,46.62,46.5,46.55,364268.0,40.5027,40.5985,40.494,40.5375,364268.0
2016-12-16 09:30:00,46.2,46.52,46.12,46.34,852532.0,40.3634,40.643,40.2935,40.4857,852532.0
2016-12-16 10:00:00,46.34,46.58,46.34,46.51,186071.0,40.4857,40.6954,40.4857,40.6342,186071.0
2016-12-16 10:30:00,46.5,46.53,46.4,46.49,462532.0,40.6255,40.6517,40.5381,40.6168,462532.0
2016-12-16 11:00:00,46.49,46.57,46.31,46.31,311926.0,40.6168,40.6866,40.4595,40.4595,311926.0
2016-12-16 11:30:00,46.31,46.38,46.26,46.38,251015.0,40.4595,40.5207,40.4158,40.5207,251015.0
2016-12-16 12:00:00,46.38,46.44,46.36,46.39,148199.0,40.5207,40.5731,40.5032,40.5294,148199.0
2016-12-16 12:30:00,46.38,46.39,46.24,46.25,390802.0,40.5207,40.5294,40.3983,40.4071,390802.0
2016-12-16 13:00:00,46.25,46.28,46.07,46.07,397088.0,40.4071,40.4333,40.2498,40.2498,397088.0
2016-12-16 13:30:00,46.08,46.15,46.02,46.03,361117.0,40.2586,40.3197,40.2061,40.2149,361117.0
2016-12-16 14:00:00,46.02,46.07,45.96,46.02,410844.0,40.2061,40.2498,40.1537,40.2061,410844.0
2016-12-16 14:30:00,46.02,46.06,45.97,45.98,154777.0,40.2061,40.2411,40.1624,40.1712,154777.0
2016-12-16 15:00:00,45.99,46.0,45.85,45.88,335731.0,40.1799,40.1887,40.0576,40.0838,335731.0
2016-12-16 15:30:00,45.89,45.95,45.78,45.93,848237.0,40.0926,40.145,39.9965,40.1275,848237.0
2016-12-19 09:30:00,45.97,46.37,45.97,46.24,330116.0,40.1624,40.5119,40.1624,40.3983,330116.0
2016-12-19 10:00:00,46.25,46.25,46.04,46.19,234551.0,40.4071,40.4071,40.2236,40.3547,234551.0
2016-12-19 10:30:00,46.19,46.38,46.19,46.36,255954.0,40.3547,40.5207,40.3547,40.5032,255954.0
2016-12-19 11:00:00,46.36,46.4,46.16,46.19,252423.0,40.5032,40.5381,40.3284,40.3547,252423.0
2016-12-19 11:30:00,46.2,46.24,46.03,46.05,86670.0,40.3634,40.3983,40.2149,40.2323,86670.0
2016-12-19 12:00:00,46.04,46.2,46.04,46.19,92458.0,40.2236,40.3634,40.2236,40.3547,92458.0
2016-12-19 12:30:00,46.19,46.26,46.16,46.23,116589.0,40.3547,40.4158,40.3284,40.3896,116589.0
2016-12-19 13:00:00,46.23,46.28,46.21,46.26,66170.0,40.3896,40.4333,40.3721,40.4158,66170.0
2016-12-19 13:30:00,46.26,46.28,46.19,46.28,70980.0,40.4158,40.4333,40.3547,40.4333,70980.0
2016-12-19 14:00:00,46.28,46.28,46.19,46.2,240544.0,40.4333,40.4333,40.3547,40.3634,240544.0
2016-12-19 14:30:00,46.2,46.2,46.1,46.11,97209.0,40.3634,40.3634,40.276,40.2848,97209.0
2016-12-19 15:00:00,46.1,46.12,45.99,46.05,98538.0,40.276,40.2935,40.1799,40.2323,98538.0
2016-12-19 15:30:00,46.05,46.12,46.03,46.12,192419.0,40.2323,40.2935,40.2149,40.2935,192419.0
2016-12-20 09:30:00,46.21,46.76,46.21,46.74,678214.0,40.3721,40.8526,40.3721,40.8352,678214.0
2016-12-20 10:00:00,46.75,46.82,46.66,46.67,222303.0,40.8439,40.9051,40.7653,40.774,222303.0
2016-12-20 10:30:00,46.68,46.81,46.64,46.75,195021.0,40.7828,40.8963,40.7478,40.8439,195021.0
2016-12-20 11:00:00,46.74,46.77,46.66,46.7,114886.0,40.8352,40.8614,40.7653,40.8002,114886.0
2016-12-20 11:30:00,46.7,46.74,46.6,46.67,130369.0,40.8002,40.8352,40.7129,40.774,130369.0
2016-12-20 12:00:00,46.66,46.8,46.64,46.79,128921.0,40.7653,40.8876,40.7478,40.8789,128921.0
2016-12-20 12:30:00,46.78,46.83,46.76,46.78,94813.0,40.8701,40.9138,40.8526,40.8701,94813.0
2016-12-20 13:00:00,46.78,46.85,46.78,46.83,222202.0,40.8701,40.9313,40.8701,40.9138,222202.0
2016-12-20 13:30:00,46.84,46.85,46.77,46.79,102919.0,40.9225,40.9313,40.8614,40.8789,102919.0
2016-12-20 14:00:00,46.79,46.8,46.71,46.73,107746.0,40.8789,40.8876,40.809,40.8264,107746.0
2016-12-20 14:30:00,46.73,46.76,46.66,46.73,126089.0,40.8264,40.8526,40.7653,40.8264,126089.0
2016-12-20 15:00:00,46.73,46.74,46.7,46.74,132412.0,40.8264,40.8352,40.8002,40.8352,132412.0
2016-12-20 15:30:00,46.74,46.76,46.72,46.75,356886.0,40.8352,40.8526,40.8177,40.8439,356886.0
2016-12-21 09:30:00,46.62,46.78,46.4,46.5,196106.0,40.7303,40.8701,40.5381,40.6255,196106.0
2016-12-21 10:00:00,46.5,46.55,46.44,46.48,139401.0,40.6255,40.6692,40.5731,40.608,139401.0
2016-12-21 10:30:00,46.47,46.53,46.4,46.4,145836.0,40.5993,40.6517,40.5381,40.5381,145836.0
2016-12-21 11:00:00,46.41,46.44,46.34,46.42,80350.0,40.5469,40.5731,40.4857,40.5556,80350.0
2016-12-21 11:30:00,46.42,46.46,46.37,46.42,145064.0,40.5556,40.5905,40.5119,40.5556,145064.0
2016-12-21 12:00:00,46.42,46.6,46.42,46.57,75149.0,40.5556,40.7129,40.5556,40.6866,75149.0
2016-12-21 12:30:00,46.57,46.58,46.49,46.5,130265.0,40.6866,40.6954,40.6168,40.6255,130265.0
2016-12-21 13:00:00,46.51,46.54,46.48,46.49,72098.0,40.6342,40.6604,40.608,40.6168,72098.0
2016-12-21 13:30:00,46.48,46.52,46.48,46.49,47406.0,40.608,40.643,40.608,40.6168,47406.0
2016-12-21 14:00:00,46.49,46.53,46.47,46.48,65594.0,40.6168,40.6517,40.5993,40.608,65594.0
2016-12-21 14:30:00,46.48,46.49,46.44,46.46,47323.0,40.608,40.6168,40.5731,40.5905,47323.0
2016-12-21 15:00:00,46.46,46.47,46.37,46.39,48190.0,40.5905,40.5993,40.5119,40.5294,48190.0
2016-12-21 15:30:00,46.39,46.41,46.35,46.35,298659.0,40.5294,40.5469,40.4944,40.4944,298659.0
2016-12-22 09:30:00,46.35,46.35,45.82,45.92,864617.0,40.4944,40.4944,40.0314,40.1188,864617.0
2016-12-22 10:00:00,45.91,45.95,45.72,45.72,405194.0,40.11,40.145,39.944,39.944,405194.0
2016-12-22 10:30:00,45.72,45.75,45.53,45.54,417929.0,39.944,39.9702,39.778,39.7868,417929.0
2016-12-22 11:00:00,45.54,45.55,45.22,45.23,822749.0,39.7868,39.7955,39.5072,39.5159,822749.0
2016-12-22 11:30:00,45.23,45.3,45.06,45.07,1220507.0,39.5159,39.5771,39.3674,39.3761,1220507.0
2016-12-22 12:00:00,45.06,45.07,44.91,45.0,576870.0,39.3674,39.3761,39.2364,39.315,576870.0
2016-12-22 12:30:00,45.0,45.18,45.0,45.12,508722.0,39.315,39.4723,39.315,39.4198,508722.0
2016-12-22 13:00:00,45.12,45.12,45.04,45.04,567633.0,39.4198,39.4198,39.3499,39.3499,567633.0
2016-12-22 13:30:00,45.04,45.09,44.99,45.02,600442.0,39.3499,39.3936,39.3063,39.3325,600442.0
2016-12-22 14:00:00,45.02,45.03,44.93,44.94,462781.0,39.3325,39.3412,39.2538,39.2626,462781.0
2016-12-22 14:30:00,44.94,44.96,44.87,44.88,347655.0,39.2626,39.28,39.2014,39.2102,347655.0
2016-12-22 15:00:00,44.87,44.88,44.69,44.72,751156.0,39.2014,39.2102,39.0442,39.0704,751156.0
2016-12-22 15:30:00,44.72,44.78,44.68,44.74,2052409.0,39.0704,39.1228,39.0354,39.0878,2052409.0
2016-12-23 09:30:00,44.79,45.05,44.76,44.82,529432.0,39.1315,39.3587,39.1053,39.1577,529432.0
2016-12-23 10:00:00,44.82,44.95,44.8,44.94,479063.0,39.1577,39.2713,39.1403,39.2626,479063.0
2016-12-23 10:30:00,44.94,44.98,44.78,44.84,179472.0,39.2626,39.2975,39.1228,39.1752,179472.0
2016-12-23 11:00:00,44.83,44.87,44.71,44.76,264094.0,39.1665,39.2014,39.0616,39.1053,264094.0
2016-12-23 11:30:00,44.76,44.78,44.65,44.65,579941.0,39.1053,39.1228,39.0092,39.0092,579941.0
2016-12-23 12:00:00,44.66,44.7,44.59,44.62,741851.0,39.0179,39.0529,38.9568,38.983,741851.0
2016-12-23 12:30:00,44.62,44.64,44.53,44.54,734912.0,38.983,39.0005,38.9044,38.9131,734912.0
2016-12-23 13:00:00,44.54,44.59,44.52,44.59,475929.0,38.9131,38.9568,38.8956,38.9568,475929.0
2016-12-23 13:30:00,44.59,44.61,44.51,44.52,260858.0,38.9568,38.9743,38.8869,38.8956,260858.0
2016-12-23 14:00:00,44.51,44.54,44.46,44.46,384397.0,38.8869,38.9131,38.8432,38.8432,384397.0
2016-12-23 14:30:00,44.46,44.47,44.41,44.42,306117.0,38.8432,38.8519,38.7995,38.8083,306117.0
2016-12-23 15:00:00,44.41,44.45,44.4,44.43,522002.0,38.7995,38.8345,38.7908,38.817,522002.0
2016-12-23 15:30:00,44.43,44.52,44.43,44.51,1121616.0,38.817,38.8956,38.817,38.8869,1121616.0
2016-12-27 09:30:00,44.55,45.11,44.55,45.11,513540.0,38.9218,39.4111,38.9218,39.4111,513540.0
2016-12-27 10:00:00,45.12,45.17,44.93,44.93,700198.0,39.4198,39.4635,39.2538,39.2538,700198.0
2016-12-27 10:30:00,44.93,44.95,44.81,44.84,862740.0,39.2538,39.2713,39.149,39.1752,862740.0
2016-12-27 11:00:00,44.84,44.88,44.76,44.82,454930.0,39.1752,39.2102,39.1053,39.1577,454930.0
2016-12-27 11:30:00,44.82,44.91,44.82,44.88,233010.0,39.1577,39.2364,39.1577,39.2102,233010.0
2016-12-27 12:00:00,44.87,44.94,44.86,44.92,181968.0,39.2014,39.2626,39.1927,39.2451,181968.0
2016-12-27 12:30:00,44.92,44.93,44.79,44.79,374920.0,39.2451,39.2538,39.1315,39.1315,374920.0
2016-12-27 13:00:00,44.8,44.81,44.75,44.78,455292.0,39.1403,39.149,39.0966,39.1228,455292.0
2016-12-27 13:30:00,44.78,44.79,44.74,44.76,448718.0,39.1228,39.1315,39.0878,39.1053,448718.0
2016-12-27 14:00:00,44.76,44.84,44.74,44.83,586326.0,39.1053,39.1752,39.0878,39.1665,586326.0
2016-12-27 14:30:00,44.83,44.88,44.82,44.84,405156.0,39.1665,39.2102,39.1577,39.1752,405156.0
2016-12-27 15:00:00,44.84,44.89,44.84,44.89,447414.0,39.1752,39.2189,39.1752,39.2189,447414.0
2016-12-27 15:30:00,44.89,44.95,44.88,44.89,1042006.0,39.2189,39.2713,39.2102,39.2189,1042006.0
2016-12-28 09:30:00,44.94,45.28,44.67,44.68,484622.0,39.2626,39.5596,39.0267,39.0354,484622.0
2016-12-28 10:00:00,44.67,44.68,44.47,44.53,246379.0,39.0267,39.0354,38.8519,38.9044,246379.0
2016-12-28 10:30:00,44.53,44.59,44.5,44.56,370444.0,38.9044,38.9568,38.8782,38.9306,370444.0
2016-12-28 11:00:00,44.56,44.65,44.56,44.63,396959.0,38.9306,39.0092,38.9306,38.9917,396959.0
2016-12-28 11:30:00,44.63,44.64,44.53,44.56,59333.0,38.9917,39.0005,38.9044,38.9306,59333.0
2016-12-28 12:00:00,44.55,44.56,44.38,44.47,200271.0,38.9218,38.9306,38.7733,38.8519,200271.0
2016-12-28 12:30:00,44.46,44.47,44.38,44.43,138336.0,38.8432,38.8519,38.7733,38.817,138336.0
2016-12-28 13:00:00,44.44,44.46,44.41,44.43,58160.0,38.8257,38.8432,38.7995,38.817,58160.0
2016-12-28 13:30:00,44.43,44.43,44.29,44.31,437749.0,38.817,38.817,38.6947,38.7122,437749.0
2016-12-28 14:00:00,44.31,44.4,44.3,44.35,123056.0,38.7122,38.7908,38.7034,38.7471,123056.0
2016-12-28 14:30:00,44.36,44.38,44.33,44.37,128416.0,38.7558,38.7733,38.7296,38.7646,128416.0
2016-12-28 15:00:00,44.38,44.46,44.36,44.45,142911.0,38.7733,38.8432,38.7558,38.8345,142911.0
2016-12-28 15:30:00,44.45,44.47,44.37,44.4,375372.0,38.8345,38.8519,38.7646,38.7908,375372.0
2016-12-29 09:30:00,44.4,44.83,44.09,44.68,233645.0,38.7908,39.1665,38.52,39.0354,233645.0
2016-12-29 10:00:00,44.68,44.77,44.57,44.65,481270.0,39.0354,39.114,38.9393,39.0092,481270.0
2016-12-29 10:30:00,44.64,44.64,44.31,44.31,851305.0,39.0005,39.0005,38.7122,38.7122,851305.0
2016-12-29 11:00:00,44.32,44.34,44.19,44.2,769872.0,38.7209,38.7384,38.6073,38.6161,769872.0
2016-12-29 11:30:00,44.21,44.27,44.11,44.13,515258.0,38.6248,38.6772,38.5374,38.5549,515258.0
2016-12-29 12:00:00,44.12,44.19,44.11,44.16,224782.0,38.5462,38.6073,38.5374,38.5811,224782.0
2016-12-29 12:30:00,44.16,44.21,44.13,44.15,370329.0,38.5811,38.6248,38.5549,38.5724,370329.0
2016-12-29 13:00:00,44.15,44.18,44.11,44.12,256848.0,38.5724,38.5986,38.5374,38.5462,256848.0
2016-12-29 13:30:00,44.13,44.13,44.1,44.1,249170.0,38.5549,38.5549,38.5287,38.5287,249170.0
2016-12-29 14:00:00,44.11,44.24,44.1,44.22,251140.0,38.5374,38.651,38.5287,38.6335,251140.0
2016-12-29 14:30:00,44.22,44.27,44.19,44.27,78344.0,38.6335,38.6772,38.6073,38.6772,78344.0
2016-12-29 15:00:00,44.27,44.33,44.25,44.33,116624.0,38.6772,38.7296,38.6597,38.7296,116624.0
2016-12-29 15:30:00,44.33,44.36,44.29,44.33,386469.0,38.7296,38.7558,38.6947,38.7296,386469.0
2016-12-30 09:30:00,44.45,44.77,44.16,44.16,270308.0,38.8345,39.114,38.5811,38.5811,270308.0
2016-12-30 10:00:00,44.15,44.24,44.12,44.13,277930.0,38.5724,38.651,38.5462,38.5549,277930.0
2016-12-30 10:30:00,44.13,44.26,44.13,44.25,197460.0,38.5549,38.6685,38.5549,38.6597,197460.0
2016-12-30 11:00:00,44.24,44.26,44.18,44.25,186694.0,38.651,38.6685,38.5986,38.6597,186694.0
2016-12-30 11:30:00,44.25,44.32,44.24,44.25,148750.0,38.6597,38.7209,38.651,38.6597,148750.0
2016-12-30 12:00:00,44.25,44.27,44.13,44.13,173237.0,38.6597,38.6772,38.5549,38.5549,173237.0
2016-12-30 12:30:00,44.13,44.19,44.08,44.12,168421.0,38.5549,38.6073,38.5112,38.5462,168421.0
2016-12-30 13:00:00,44.12,44.15,44.08,44.14,301010.0,38.5462,38.5724,38.5112,38.5636,301010.0
2016-12-30 13:30:00,44.14,44.18,44.06,44.07,631505.0,38.5636,38.5986,38.4937,38.5025,631505.0
2016-12-30 14:00:00,44.07,44.09,44.01,44.02,182269.0,38.5025,38.52,38.4501,38.4588,182269.0
2016-12-30 14:30:00,44.02,44.05,43.93,43.97,242677.0,38.4588,38.485,38.3802,38.4151,242677.0
2016-12-30 15:00:00,43.97,44.12,43.96,44.11,542199.0,38.4151,38.5462,38.4064,38.5374,542199.0
2016-12-30 15:30:00,44.12,44.12,44.0,44.11,989482.0,38.5462,38.5462,38.4413,38.5374,989482.0
2017-01-03 09:30:00,44.35,44.69,44.28,44.35,1796705.0,38.7471,39.0442,38.686,38.7471,1796705.0
2017-01-03 10:00:00,44.3,44.64,44.27,44.57,627222.0,38.7034,39.0005,38.6772,38.9393,627222.0
2017-01-03 10:30:00,44.57,44.61,44.13,44.15,438395.0,38.9393,38.9743,38.5549,38.5724,438395.0
2017-01-03 11:00:00,44.14,44.16,43.98,44.05,917365.0,38.5636,38.5811,38.4239,38.485,917365.0
2017-01-03 11:30:00,44.04,44.14,43.99,44.11,132045.0,38.4763,38.5636,38.4326,38.5374,132045.0
2017-01-03 12:00:00,44.11,44.16,44.03,44.05,157093.0,38.5374,38.5811,38.4675,38.485,157093.0
2017-01-03 12:30:00,44.05,44.07,43.94,44.01,90079.0,38.485,38.5025,38.3889,38.4501,90079.0
2017-01-03 13:00:00,44.02,44.11,43.95,44.08,295555.0,38.4588,38.5374,38.3976,38.5112,295555.0
2017-01-03 13:30:00,44.08,44.09,44.01,44.04,183144.0,38.5112,38.52,38.4501,38.4763,183144.0
2017-01-03 14:00:00,44.04,44.12,44.03,44.07,96558.0,38.4763,38.5462,38.4675,38.5025,96558.0
2017-01-03 14:30:00,44.06,44.15,44.01,44.14,310088.0,38.4937,38.5724,38.4501,38.5636,310088.0
2017-01-03 15:00:00,44.14,44.24,44.13,44.18,299226.0,38.5636,38.651,38.5549,38.5986,299226.0
2017-01-03 15:30:00,44.18,44.31,44.15,44.3,836003.0,38.5986,38.7122,38.5724,38.7034,836003.0
2017-01-04 09:30:00,44.49,44.99,44.32,44.95,460656.0,38.8694,39.3063,38.7209,39.2713,460656.0
2017-01-04 10:00:00,44.95,45.09,44.93,45.05,510599.0,39.2713,39.3936,39.2538,39.3587,510599.0
2017-01-04 10:30:00,45.05,45.2,45.03,45.08,657280.0,39.3587,39.4897,39.3412,39.3849,657280.0
2017-01-04 11:00:00,45.08,45.18,45.08,45.17,375138.0,39.3849,39.4723,39.3849,39.4635,375138.0
2017-01-04 11:30:00,45.17,45.3,45.17,45.27,565596.0,39.4635,39.5771,39.4635,39.5509,565596.0
2017-01-04 12:00:00,45.27,45.34,45.17,45.2,244525.0,39.5509,39.612,39.4635,39.4897,244525.0
2017-01-04 12:30:00,45.19,45.3,45.17,45.25,1169215.0,39.481,39.5771,39.4635,39.5334,1169215.0
2017-01-04 13:00:00,45.24,45.26,45.18,45.25,739526.0,39.5247,39.5421,39.4723,39.5334,739526.0
2017-01-04 13:30:00,45.24,45.26,45.12,45.12,651837.0,39.5247,39.5421,39.4198,39.4198,651837.0
2017-01-04 14:00:00,45.13,45.18,45.09,45.15,432129.0,39.4286,39.4723,39.3936,39.446,432129.0
2017-01-04 14:30:00,45.15,45.17,45.05,45.08,134640.0,39.446,39.4635,39.3587,39.3849,134640.0
2017-01-04 15:00:00,45.07,45.16,45.07,45.15,211626.0,39.3761,39.4548,39.3761,39.446,211626.0
2017-01-04 15:30:00,45.14,45.19,45.12,45.17,869963.0,39.4373,39.481,39.4198,39.4635,869963.0
2017-01-05 09:30:00,44.21,44.41,44.03,44.2,1731556.0,38.6248,38.7995,38.4675,38.6161,1731556.0
2017-01-05 10:00:00,44.2,44.23,44.07,44.15,765939.0,38.6161,38.6423,38.5025,38.5724,765939.0
2017-01-05 10:30:00,44.15,44.16,43.9,43.99,787250.0,38.5724,38.5811,38.354,38.4326,787250.0
2017-01-05 11:00:00,43.98,44.05,43.78,43.81,680831.0,38.4239,38.485,38.2491,38.2753,680831.0
2017-01-05 11:30:00,43.81,43.83,43.67,43.78,571699.0,38.2753,38.2928,38.153,38.2491,571699.0
2017-01-05 12:00:00,43.77,43.85,43.74,43.82,344706.0,38.2404,38.3103,38.2142,38.2841,344706.0
2017-01-05 12:30:00,43.82,43.95,43.79,43.93,358351.0,38.2841,38.3976,38.2579,38.3802,358351.0
2017-01-05 13:00:00,43.93,43.98,43.92,43.94,368638.0,38.3802,38.4239,38.3714,38.3889,368638.0
2017-01-05 13:30:00,43.95,43.98,43.91,43.92,255212.0,38.3976,38.4239,38.3627,38.3714,255212.0
2017-01-05 14:00:00,43.92,44.05,43.92,44.02,359785.0,38.3714,38.485,38.3714,38.4588,359785.0
2017-01-05 14:30:00,44.02,44.04,43.96,44.01,304843.0,38.4588,38.4763,38.4064,38.4501,304843.0
2017-01-05 15:00:00,44.01,44.14,44.0,44.13,508856.0,38.4501,38.5636,38.4413,38.5549,508856.0
2017-01-05 15:30:00,44.13,44.16,44.07,44.07,1158195.0,38.5549,38.5811,38.5025,38.5025,1158195.0
2017-01-06 09:30:00,44.1,44.15,43.7,43.97,778234.0,38.5287,38.5724,38.1792,38.4151,778234.0
2017-01-06 10:00:00,43.97,44.07,43.9,43.97,411810.0,38.4151,38.5025,38.354,38.4151,411810.0
2017-01-06 10:30:00,43.97,44.0,43.81,43.94,373096.0,38.4151,38.4413,38.2753,38.3889,373096.0
2017-01-06 11:00:00,43.94,43.99,43.86,43.94,183273.0,38.3889,38.4326,38.319,38.3889,183273.0
2017-01-06 11:30:00,43.94,44.05,43.92,44.0,214424.0,38.3889,38.485,38.3714,38.4413,214424.0
2017-01-06 12:00:00,44.0,44.05,43.96,44.01,203401.0,38.4413,38.485,38.4064,38.4501,203401.0
2017-01-06 12:30:00,44.01,44.06,43.99,44.02,332132.0,38.4501,38.4937,38.4326,38.4588,332132.0
2017-01-06 13:00:00,44.03,44.06,43.96,43.96,134839.0,38.4675,38.4937,38.4064,38.4064,134839.0
2017-01-06 13:30:00,43.96,44.03,43.95,44.01,214227.0,38.4064,38.4675,38.3976,38.4501,214227.0
2017-01-06 14:00:00,44.01,44.05,43.93,43.96,230556.0,38.4501,38.485,38.3802,38.4064,230556.0
2017-01-06 14:30:00,43.95,43.97,43.9,43.92,106644.0,38.3976,38.4151,38.354,38.3714,106644.0
2017-01-06 15:00:00,43.91,43.93,43.81,43.82,591361.0,38.3627,38.3802,38.2753,38.2841,591361.0
2017-01-06 15:30:00,43.81,43.84,43.74,43.78,1307964.0,38.2753,38.3015,38.2142,38.2491,1307964.0
2017-01-09 09:30:00,43.74,44.0,43.63,43.76,228871.0,38.2142,38.4413,38.1181,38.2316,228871.0
2017-01-09 10:00:00,43.76,43.83,43.7,43.79,188930.0,38.2316,38.2928,38.1792,38.2579,188930.0
2017-01-09 10:30:00,43.78,43.93,43.74,43.91,157659.0,38.2491,38.3802,38.2142,38.3627,157659.0
2017-01-09 11:00:00,43.9,43.94,43.83,43.92,194091.0,38.354,38.3889,38.2928,38.3714,194091.0
2017-01-09 11:30:00,43.92,43.94,43.83,43.87,628817.0,38.3714,38.3889,38.2928,38.3277,628817.0
2017-01-09 12:00:00,43.87,43.9,43.8,43.84,432090.0,38.3277,38.354,38.2666,38.3015,432090.0
2017-01-09 12:30:00,43.84,43.85,43.77,43.84,341072.0,38.3015,38.3103,38.2404,38.3015,341072.0
2017-01-09 13:00:00,43.85,43.87,43.72,43.73,549532.0,38.3103,38.3277,38.1967,38.2054,549532.0
2017-01-09 13:30:00,43.74,43.77,43.72,43.77,216559.0,38.2142,38.2404,38.1967,38.2404,216559.0
2017-01-09 14:00:00,43.78,43.8,43.71,43.77,173070.0,38.2491,38.2666,38.188,38.2404,173070.0
2017-01-09 14:30:00,43.77,43.81,43.71,43.8,205487.0,38.2404,38.2753,38.188,38.2666,205487.0
2017-01-09 15:00:00,43.8,43.81,43.77,43.8,610509.0,38.2666,38.2753,38.2404,38.2666,610509.0
2017-01-09 15:30:00,43.8,43.89,43.79,43.85,998497.0,38.2666,38.3452,38.2579,38.3103,998497.0
2017-01-10 09:30:00,43.83,44.04,43.76,44.03,375468.0,38.2928,38.4763,38.2316,38.4675,375468.0
2017-01-10 10:00:00,44.03,44.11,44.01,44.1,1038177.0,38.4675,38.5374,38.4501,38.5287,1038177.0
2017-01-10 10:30:00,44.1,44.38,44.05,44.36,608556.0,38.5287,38.7733,38.485,38.7558,608556.0
2017-01-10 11:00:00,44.36,44.46,44.32,44.37,269951.0,38.7558,38.8432,38.7209,38.7646,269951.0
2017-01-10 11:30:00,44.37,44.4,44.27,44.34,885682.0,38.7646,38.7908,38.6772,38.7384,885682.0
2017-01-10 12:00:00,44.35,44.49,44.34,44.43,314844.0,38.7471,38.8694,38.7384,38.817,314844.0
2017-01-10 12:30:00,44.44,44.5,44.41,44.5,173712.0,38.8257,38.8782,38.7995,38.8782,173712.0
2017-01-10 13:00:00,44.5,44.58,44.47,44.48,432436.0,38.8782,38.9481,38.8519,38.8607,432436.0
2017-01-10 13:30:00,44.48,44.54,44.35,44.37,484466.0,38.8607,38.9131,38.7471,38.7646,484466.0
2017-01-10 14:00:00,44.36,44.36,44.23,44.25,267575.0,38.7558,38.7558,38.6423,38.6597,267575.0
2017-01-10 14:30:00,44.25,44.31,44.24,44.27,188548.0,38.6597,38.7122,38.651,38.6772,188548.0
2017-01-10 15:00:00,44.27,44.34,44.27,44.32,222730.0,38.6772,38.7384,38.6772,38.7209,222730.0
2017-01-10 15:30:00,44.32,44.38,44.29,44.29,645142.0,38.7209,38.7733,38.6947,38.6947,645142.0
2017-01-11 09:30:00,44.3,44.45,43.99,44.08,1919088.0,38.7034,38.8345,38.4326,38.5112,1919088.0
2017-01-11 10:00:00,44.08,44.08,43.9,43.98,621390.0,38.5112,38.5112,38.354,38.4239,621390.0
2017-01-11 10:30:00,43.97,44.08,43.92,43.95,371567.0,38.4151,38.5112,38.3714,38.3976,371567.0
2017-01-11 11:00:00,43.95,44.1,43.92,43.98,393264.0,38.3976,38.5287,38.3714,38.4239,393264.0
2017-01-11 11:30:00,43.98,44.14,43.81,44.13,448671.0,38.4239,38.5636,38.2753,38.5549,448671.0
2017-01-11 12:00:00,44.13,44.14,43.72,43.81,1060350.0,38.5549,38.5636,38.1967,38.2753,1060350.0
2017-01-11 12:30:00,43.81,43.85,43.71,43.79,251171.0,38.2753,38.3103,38.188,38.2579,251171.0
2017-01-11 13:00:00,43.79,43.82,43.7,43.73,226552.0,38.2579,38.2841,38.1792,38.2054,226552.0
2017-01-11 13:30:00,43.72,43.85,43.71,43.81,220566.0,38.1967,38.3103,38.188,38.2753,220566.0
2017-01-11 14:00:00,43.81,43.91,43.79,43.87,512311.0,38.2753,38.3627,38.2579,38.3277,512311.0
2017-01-11 14:30:00,43.88,44.0,43.87,43.96,209561.0,38.3365,38.4413,38.3277,38.4064,209561.0
2017-01-11 15:00:00,43.96,44.09,43.96,44.06,225734.0,38.4064,38.52,38.4064,38.4937,225734.0
2017-01-11 15:30:00,44.06,44.13,44.05,44.08,575379.0,38.4937,38.5549,38.485,38.5112,575379.0
2017-01-12 09:30:00,43.94,44.05,43.81,43.93,300287.0,38.3889,38.485,38.2753,38.3802,300287.0
2017-01-12 10:00:00,43.93,43.95,43.62,43.69,1287203.0,38.3802,38.3976,38.1093,38.1705,1287203.0
2017-01-12 10:30:00,43.69,43.72,43.51,43.7,893913.0,38.1705,38.1967,38.0132,38.1792,893913.0
2017-01-12 11:00:00,43.69,43.76,43.55,43.73,390684.0,38.1705,38.2316,38.0482,38.2054,390684.0
2017-01-12 11:30:00,43.74,43.8,43.71,43.76,208589.0,38.2142,38.2666,38.188,38.2316,208589.0
2017-01-12 12:00:00,43.76,43.94,43.76,43.91,147612.0,38.2316,38.3889,38.2316,38.3627,147612.0
2017-01-12 12:30:00,43.91,43.93,43.82,43.86,385248.0,38.3627,38.3802,38.2841,38.319,385248.0
2017-01-12 13:00:00,43.86,43.97,43.86,43.92,510303.0,38.319,38.4151,38.319,38.3714,510303.0
2017-01-12 13:30:00,43.92,44.02,43.92,43.98,70322.0,38.3714,38.4588,38.3714,38.4239,70322.0
2017-01-12 14:00:00,44.0,44.02,43.96,43.99,163614.0,38.4413,38.4588,38.4064,38.4326,163614.0
2017-01-12 14:30:00,43.99,44.12,43.98,44.07,329801.0,38.4326,38.5462,38.4239,38.5025,329801.0
2017-01-12 15:00:00,44.07,44.08,43.88,43.93,1481773.0,38.5025,38.5112,38.3365,38.3802,1481773.0
2017-01-12 15:30:00,43.93,44.04,43.93,43.99,494713.0,38.3802,38.4763,38.3802,38.4326,494713.0
2017-01-13 09:30:00,44.04,44.36,44.04,44.2,301726.0,38.4763,38.7558,38.4763,38.6161,301726.0
2017-01-13 10:00:00,44.2,44.25,43.99,44.04,567727.0,38.6161,38.6597,38.4326,38.4763,567727.0
2017-01-13 10:30:00,44.04,44.1,43.99,44.08,519459.0,38.4763,38.5287,38.4326,38.5112,519459.0
2017-01-13 11:00:00,44.08,44.17,44.04,44.17,166119.0,38.5112,38.5898,38.4763,38.5898,166119.0
2017-01-13 11:30:00,44.17,44.24,44.17,44.22,101124.0,38.5898,38.651,38.5898,38.6335,101124.0
2017-01-13 12:00:00,44.23,44.24,44.13,44.14,158482.0,38.6423,38.651,38.5549,38.5636,158482.0
2017-01-13 12:30:00,44.14,44.22,44.14,44.21,59902.0,38.5636,38.6335,38.5636,38.6248,59902.0
2017-01-13 13:00:00,44.22,44.22,44.15,44.16,86488.0,38.6335,38.6335,38.5724,38.5811,86488.0
2017-01-13 13:30:00,44.16,44.17,44.08,44.09,61992.0,38.5811,38.5898,38.5112,38.52,61992.0
2017-01-13 14:00:00,44.09,44.1,43.94,43.95,136090.0,38.52,38.5287,38.3889,38.3976,136090.0
2017-01-13 14:30:00,43.94,44.01,43.94,44.01,80274.0,38.3889,38.4501,38.3889,38.4501,80274.0
2017-01-13 15:00:00,44.0,44.04,43.99,44.04,153655.0,38.4413,38.4763,38.4326,38.4763,153655.0
2017-01-13 15:30:00,44.03,44.06,44.0,44.02,812345.0,38.4675,38.4937,38.4413,38.4588,812345.0
2017-01-17 09:30:00,44.55,45.05,44.15,44.78,3479351.0,38.9218,39.3587,38.5724,39.1228,3479351.0
2017-01-17 10:00:00,44.78,44.96,44.7,44.79,1701474.0,39.1228,39.28,39.0529,39.1315,1701474.0
2017-01-17 10:30:00,44.79,44.9,44.73,44.87,787246.0,39.1315,39.2276,39.0791,39.2014,787246.0
2017-01-17 11:00:00,44.87,44.94,44.82,44.89,391724.0,39.2014,39.2626,39.1577,39.2189,391724.0
2017-01-17 11:30:00,44.89,44.89,44.79,44.81,316549.0,39.2189,39.2189,39.1315,39.149,316549.0
2017-01-17 12:00:00,44.81,44.88,44.65,44.88,635939.0,39.149,39.2102,39.0092,39.2102,635939.0
2017-01-17 12:30:00,44.89,44.91,44.67,44.69,446026.0,39.2189,39.2364,39.0267,39.0442,446026.0
2017-01-17 13:00:00,44.69,44.71,44.64,44.64,235211.0,39.0442,39.0616,39.0005,39.0005,235211.0
2017-01-17 13:30:00,44.64,44.69,44.43,44.48,387657.0,39.0005,39.0442,38.817,38.8607,387657.0
2017-01-17 14:00:00,44.49,44.51,44.33,44.35,315193.0,38.8694,38.8869,38.7296,38.7471,315193.0
2017-01-17 14:30:00,44.35,44.4,44.26,44.32,331198.0,38.7471,38.7908,38.6685,38.7209,331198.0
2017-01-17 15:00:00,44.33,44.39,44.27,44.33,268973.0,38.7296,38.7821,38.6772,38.7296,268973.0
2017-01-17 15:30:00,44.33,44.39,44.33,44.38,477504.0,38.7296,38.7821,38.7296,38.7733,477504.0
2017-01-18 09:30:00,44.04,44.44,43.75,43.92,934872.0,38.4763,38.8257,38.2229,38.3714,934872.0
2017-01-18 10:00:00,43.93,44.17,43.89,44.07,957685.0,38.3802,38.5898,38.3452,38.5025,957685.0
2017-01-18 10:30:00,44.07,44.09,43.96,44.02,831290.0,38.5025,38.52,38.4064,38.4588,831290.0
2017-01-18 11:00:00,44.02,44.09,43.99,44.07,631182.0,38.4588,38.52,38.4326,38.5025,631182.0
2017-01-18 11:30:00,44.08,44.27,44.08,44.13,477631.0,38.5112,38.6772,38.5112,38.5549,477631.0
2017-01-18 12:00:00,44.12,44.23,44.02,44.05,367765.0,38.5462,38.6423,38.4588,38.485,367765.0
2017-01-18 12:30:00,44.05,44.09,43.97,43.98,52292.0,38.485,38.52,38.4151,38.4239,52292.0
2017-01-18 13:00:00,43.97,43.98,43.92,43.95,203935.0,38.4151,38.4239,38.3714,38.3976,203935.0
2017-01-18 13:30:00,43.96,43.99,43.94,43.96,136313.0,38.4064,38.4326,38.3889,38.4064,136313.0
2017-01-18 14:00:00,43.96,44.09,43.96,44.09,211227.0,38.4064,38.52,38.4064,38.52,211227.0
2017-01-18 14:30:00,44.09,44.12,44.07,44.12,488346.0,38.52,38.5462,38.5025,38.5462,488346.0
2017-01-18 15:00:00,44.12,44.18,44.11,44.17,239623.0,38.5462,38.5986,38.5374,38.5898,239623.0
2017-01-18 15:30:00,44.17,44.29,44.15,44.29,660008.0,38.5898,38.6947,38.5724,38.6947,660008.0
2017-01-19 09:30:00,44.29,44.31,44.02,44.17,156467.0,38.6947,38.7122,38.4588,38.5898,156467.0
2017-01-19 10:00:00,44.17,44.17,43.97,44.02,118221.0,38.5898,38.5898,38.4151,38.4588,118221.0
2017-01-19 10:30:00,44.02,44.04,43.87,43.89,170248.0,38.4588,38.4763,38.3277,38.3452,170248.0
2017-01-19 11:00:00,43.88,43.88,43.69,43.74,1045280.0,38.3365,38.3365,38.1705,38.2142,1045280.0
2017-01-19 11:30:00,43.75,43.85,43.75,43.78,88290.0,38.2229,38.3103,38.2229,38.2491,88290.0
2017-01-19 12:00:00,43.77,43.78,43.66,43.68,131672.0,38.2404,38.2491,38.1443,38.1618,131672.0
2017-01-19 12:30:00,43.68,43.75,43.67,43.73,89107.0,38.1618,38.2229,38.153,38.2054,89107.0
2017-01-19 13:00:00,43.72,43.74,43.42,43.45,1125712.0,38.1967,38.2142,37.9346,37.9608,1125712.0
2017-01-19 13:30:00,43.46,43.54,43.46,43.5,249694.0,37.9695,38.0394,37.9695,38.0045,249694.0
2017-01-19 14:00:00,43.5,43.53,43.35,43.49,477955.0,38.0045,38.0307,37.8734,37.9958,477955.0
2017-01-19 14:30:00,43.49,43.52,43.4,43.41,229261.0,37.9958,38.022,37.9171,37.9259,229261.0
2017-01-19 15:00:00,43.42,43.54,43.4,43.54,280966.0,37.9346,38.0394,37.9171,38.0394,280966.0
2017-01-19 15:30:00,43.54,43.54,43.46,43.51,965213.0,38.0394,38.0394,37.9695,38.0132,965213.0
2017-01-20 09:30:00,43.75,43.89,43.57,43.61,321729.0,38.2229,38.3452,38.0656,38.1006,321729.0
2017-01-20 10:00:00,43.62,43.68,43.56,43.57,200629.0,38.1093,38.1618,38.0569,38.0656,200629.0
2017-01-20 10:30:00,43.57,43.61,43.4,43.56,298297.0,38.0656,38.1006,37.9171,38.0569,298297.0
2017-01-20 11:00:00,43.57,43.58,43.49,43.5,396614.0,38.0656,38.0744,37.9958,38.0045,396614.0
2017-01-20 11:30:00,43.49,43.58,43.47,43.55,123839.0,37.9958,38.0744,37.9783,38.0482,123839.0
2017-01-20 12:00:00,43.55,43.56,43.36,43.43,480289.0,38.0482,38.0569,37.8822,37.9433,480289.0
2017-01-20 12:30:00,43.44,43.44,43.2,43.28,256888.0,37.9521,37.9521,37.7424,37.8123,256888.0
2017-01-20 13:00:00,43.29,43.46,43.28,43.44,81018.0,37.821,37.9695,37.8123,37.9521,81018.0
2017-01-20 13:30:00,43.44,43.51,43.44,43.46,74525.0,37.9521,38.0132,37.9521,37.9695,74525.0
2017-01-20 14:00:00,43.46,43.49,43.4,43.43,53976.0,37.9695,37.9958,37.9171,37.9433,53976.0
2017-01-20 14:30:00,43.43,43.54,43.42,43.52,140536.0,37.9433,38.0394,37.9346,38.022,140536.0
2017-01-20 15:00:00,43.52,43.57,43.37,43.38,220576.0,38.022,38.0656,37.8909,37.8997,220576.0
2017-01-20 15:30:00,43.38,43.49,43.35,43.49,671726.0,37.8997,37.9958,37.8734,37.9958,671726.0
2017-01-23 09:30:00,43.21,43.42,42.94,43.33,940545.0,37.7511,37.9346,37.5152,37.856,940545.0
2017-01-23 10:00:00,43.33,43.35,43.1,43.1,254257.0,37.856,37.8734,37.655,37.655,254257.0
2017-01-23 10:30:00,43.09,43.19,43.05,43.12,217118.0,37.6463,37.7337,37.6113,37.6725,217118.0
2017-01-23 11:00:00,43.14,43.23,43.1,43.14,207048.0,37.69,37.7686,37.655,37.69,207048.0
2017-01-23 11:30:00,43.13,43.17,43.01,43.11,135286.0,37.6812,37.7162,37.5764,37.6638,135286.0
2017-01-23 12:00:00,43.12,43.14,43.05,43.12,139666.0,37.6725,37.69,37.6113,37.6725,139666.0
2017-01-23 12:30:00,43.11,43.18,43.11,43.15,59483.0,37.6638,37.7249,37.6638,37.6987,59483.0
2017-01-23 13:00:00,43.15,43.22,43.14,43.15,64458.0,37.6987,37.7599,37.69,37.6987,64458.0
2017-01-23 13:30:00,43.14,43.24,43.1,43.11,98572.0,37.69,37.7773,37.655,37.6638,98572.0
2017-01-23 14:00:00,43.11,43.13,43.03,43.07,65724.0,37.6638,37.6812,37.5939,37.6288,65724.0
2017-01-23 14:30:00,43.06,43.12,43.06,43.1,56058.0,37.6201,37.6725,37.6201,37.655,56058.0
2017-01-23 15:00:00,43.11,43.16,43.05,43.13,105134.0,37.6638,37.7074,37.6113,37.6812,105134.0
2017-01-23 15:30:00,43.13,43.19,43.1,43.11,561151.0,37.6812,37.7337,37.655,37.6638,561151.0
2017-01-24 09:30:00,43.09,43.48,43.09,43.36,193101.0,37.6463,37.987,37.6463,37.8822,193101.0
2017-01-24 10:00:00,43.36,43.37,43.24,43.32,197971.0,37.8822,37.8909,37.7773,37.8472,197971.0
2017-01-24 10:30:00,43.32,43.37,43.22,43.25,242129.0,37.8472,37.8909,37.7599,37.7861,242129.0
2017-01-24 11:00:00,43.25,43.34,43.23,43.28,331798.0,37.7861,37.8647,37.7686,37.8123,331798.0
2017-01-24 11:30:00,43.29,43.4,43.28,43.35,122183.0,37.821,37.9171,37.8123,37.8734,122183.0
2017-01-24 12:00:00,43.35,43.49,43.34,43.45,132658.0,37.8734,37.9958,37.8647,37.9608,132658.0
2017-01-24 12:30:00,43.45,43.5,43.43,43.48,139816.0,37.9608,38.0045,37.9433,37.987,139816.0
2017-01-24 13:00:00,43.48,43.59,43.48,43.54,114384.0,37.987,38.0831,37.987,38.0394,114384.0
2017-01-24 13:30:00,43.55,43.67,43.55,43.62,134685.0,38.0482,38.153,38.0482,38.1093,134685.0
2017-01-24 14:00:00,43.63,43.66,43.61,43.62,180968.0,38.1181,38.1443,38.1006,38.1093,180968.0
2017-01-24 14:30:00,43.62,43.66,43.6,43.63,94057.0,38.1093,38.1443,38.0919,38.1181,94057.0
2017-01-24 15:00:00,43.63,43.69,43.59,43.62,225300.0,38.1181,38.1705,38.0831,38.1093,225300.0
2017-01-24 15:30:00,43.62,43.67,43.59,43.61,685455.0,38.1093,38.153,38.0831,38.1006,685455.0
2017-01-25 09:30:00,43.87,44.12,43.63,44.0,521985.0,38.3277,38.5462,38.1181,38.4413,521985.0
2017-01-25 10:00:00,44.0,44.02,43.92,43.95,206836.0,38.4413,38.4588,38.3714,38.3976,206836.0
2017-01-25 10:30:00,43.94,44.03,43.92,43.94,358560.0,38.3889,38.4675,38.3714,38.3889,358560.0
2017-01-25 11:00:00,43.94,44.03,43.91,43.95,189123.0,38.3889,38.4675,38.3627,38.3976,189123.0
2017-01-25 11:30:00,43.95,43.96,43.77,43.78,119185.0,38.3976,38.4064,38.2404,38.2491,119185.0
2017-01-25 12:00:00,43.78,43.78,43.72,43.77,119164.0,38.2491,38.2491,38.1967,38.2404,119164.0
2017-01-25 12:30:00,43.77,43.8,43.74,43.79,254362.0,38.2404,38.2666,38.2142,38.2579,254362.0
2017-01-25 13:00:00,43.79,43.83,43.76,43.79,366142.0,38.2579,38.2928,38.2316,38.2579,366142.0
2017-01-25 13:30:00,43.79,43.89,43.78,43.87,120050.0,38.2579,38.3452,38.2491,38.3277,120050.0
2017-01-25 14:00:00,43.87,43.89,43.81,43.83,165542.0,38.3277,38.3452,38.2753,38.2928,165542.0
2017-01-25 14:30:00,43.81,43.82,43.75,43.77,89474.0,38.2753,38.2841,38.2229,38.2404,89474.0
2017-01-25 15:00:00,43.77,43.84,43.76,43.83,110141.0,38.2404,38.3015,38.2316,38.2928,110141.0
2017-01-25 15:30:00,43.84,43.87,43.79,43.8,394387.0,38.3015,38.3277,38.2579,38.2666,394387.0
2017-01-26 09:30:00,43.83,44.07,43.72,43.95,265352.0,38.2928,38.5025,38.1967,38.3976,265352.0
2017-01-26 10:00:00,43.95,43.95,43.64,43.68,329797.0,38.3976,38.3976,38.1268,38.1618,329797.0
2017-01-26 10:30:00,43.67,43.8,43.65,43.67,92061.0,38.153,38.2666,38.1355,38.153,92061.0
2017-01-26 11:00:00,43.68,43.76,43.65,43.75,157569.0,38.1618,38.2316,38.1355,38.2229,157569.0
2017-01-26 11:30:00,43.75,43.84,43.75,43.79,106174.0,38.2229,38.3015,38.2229,38.2579,106174.0
2017-01-26 12:00:00,43.78,43.78,43.69,43.69,59395.0,38.2491,38.2491,38.1705,38.1705,59395.0
2017-01-26 12:30:00,43.7,43.73,43.65,43.71,192012.0,38.1792,38.2054,38.1355,38.188,192012.0
2017-01-26 13:00:00,43.72,43.73,43.6,43.65,64104.0,38.1967,38.2054,38.0919,38.1355,64104.0
2017-01-26 13:30:00,43.66,43.7,43.65,43.69,108098.0,38.1443,38.1792,38.1355,38.1705,108098.0
2017-01-26 14:00:00,43.69,43.77,43.67,43.76,118076.0,38.1705,38.2404,38.153,38.2316,118076.0
2017-01-26 14:30:00,43.76,43.77,43.56,43.57,323903.0,38.2316,38.2404,38.0569,38.0656,323903.0
2017-01-26 15:00:00,43.57,43.57,43.39,43.4,2039350.0,38.0656,38.0656,37.9084,37.9171,2039350.0
2017-01-26 15:30:00,43.41,43.44,43.29,43.3,2320026.0,37.9259,37.9521,37.821,37.8298,2320026.0
2017-01-27 09:30:00,43.38,43.4,42.88,42.9,860951.0,37.8997,37.9171,37.4628,37.4803,860951.0
2017-01-27 10:00:00,42.89,43.04,42.88,42.98,332189.0,37.4716,37.6026,37.4628,37.5502,332189.0
2017-01-27 10:30:00,42.98,43.09,42.83,42.84,403057.0,37.5502,37.6463,37.4191,37.4279,403057.0
2017-01-27 11:00:00,42.83,42.86,42.66,42.69,607006.0,37.4191,37.4453,37.2706,37.2968,607006.0
2017-01-27 11:30:00,42.69,42.7,42.6,42.68,264377.0,37.2968,37.3056,37.2182,37.2881,264377.0
2017-01-27 12:00:00,42.69,42.76,42.65,42.66,380311.0,37.2968,37.358,37.2619,37.2706,380311.0
2017-01-27 12:30:00,42.65,42.7,42.62,42.67,259108.0,37.2619,37.3056,37.2357,37.2793,259108.0
2017-01-27 13:00:00,42.68,42.73,42.65,42.72,189808.0,37.2881,37.3318,37.2619,37.323,189808.0
2017-01-27 13:30:00,42.72,42.79,42.7,42.74,550797.0,37.323,37.3842,37.3056,37.3405,550797.0
2017-01-27 14:00:00,42.74,42.84,42.65,42.65,1240912.0,37.3405,37.4279,37.2619,37.2619,1240912.0
2017-01-27 14:30:00,42.65,42.77,42.61,42.73,625323.0,37.2619,37.3667,37.2269,37.3318,625323.0
2017-01-27 15:00:00,42.71,42.72,42.67,42.69,233902.0,37.3143,37.323,37.2793,37.2968,233902.0
2017-01-27 15:30:00,42.69,42.75,42.67,42.71,1431106.0,37.2968,37.3492,37.2793,37.3143,1431106.0
2017-01-30 09:30:00,42.53,42.63,42.11,42.39,509807.0,37.157,37.2444,36.7901,37.0347,509807.0
2017-01-30 10:00:00,42.32,42.46,42.26,42.38,601213.0,36.9736,37.0959,36.9211,37.026,601213.0
2017-01-30 10:30:00,42.38,42.42,42.23,42.3,255790.0,37.026,37.0609,36.8949,36.9561,255790.0
2017-01-30 11:00:00,42.3,42.55,42.29,42.41,250788.0,36.9561,37.1745,36.9474,37.0522,250788.0
2017-01-30 11:30:00,42.4,42.66,42.4,42.66,899386.0,37.0435,37.2706,37.0435,37.2706,899386.0
2017-01-30 12:00:00,42.67,42.75,42.61,42.69,655285.0,37.2793,37.3492,37.2269,37.2968,655285.0
2017-01-30 12:30:00,42.68,42.77,42.64,42.74,641757.0,37.2881,37.3667,37.2531,37.3405,641757.0
2017-01-30 13:00:00,42.74,42.83,42.71,42.77,963677.0,37.3405,37.4191,37.3143,37.3667,963677.0
2017-01-30 13:30:00,42.76,42.77,42.63,42.66,186574.0,37.358,37.3667,37.2444,37.2706,186574.0
2017-01-30 14:00:00,42.67,42.82,42.67,42.8,134071.0,37.2793,37.4104,37.2793,37.3929,134071.0
2017-01-30 14:30:00,42.8,42.83,42.77,42.8,137288.0,37.3929,37.4191,37.3667,37.3929,137288.0
2017-01-30 15:00:00,42.8,42.81,42.73,42.75,214950.0,37.3929,37.4017,37.3318,37.3492,214950.0
2017-01-30 15:30:00,42.76,42.82,42.72,42.8,706706.0,37.358,37.4104,37.323,37.3929,706706.0
2017-01-31 09:30:00,42.34,42.55,42.27,42.34,574568.0,36.991,37.1745,36.9299,36.991,574568.0
2017-01-31 10:00:00,42.34,42.59,42.31,42.53,355913.0,36.991,37.2095,36.9648,37.157,355913.0
2017-01-31 10:30:00,42.53,42.62,42.47,42.51,192312.0,37.157,37.2357,37.1046,37.1396,192312.0
2017-01-31 11:00:00,42.51,42.56,42.33,42.33,967735.0,37.1396,37.1832,36.9823,36.9823,967735.0
2017-01-31 11:30:00,42.34,42.39,42.28,42.37,575759.0,36.991,37.0347,36.9386,37.0172,575759.0
2017-01-31 12:00:00,42.37,42.44,42.34,42.41,507634.0,37.0172,37.0784,36.991,37.0522,507634.0
2017-01-31 12:30:00,42.41,42.55,42.38,42.53,394896.0,37.0522,37.1745,37.026,37.157,394896.0
2017-01-31 13:00:00,42.54,42.58,42.44,42.57,215533.0,37.1658,37.2007,37.0784,37.192,215533.0
2017-01-31 13:30:00,42.57,42.67,42.55,42.59,401441.0,37.192,37.2793,37.1745,37.2095,401441.0
2017-01-31 14:00:00,42.59,42.83,42.58,42.82,484683.0,37.2095,37.4191,37.2007,37.4104,484683.0
2017-01-31 14:30:00,42.83,43.09,42.82,43.06,1136698.0,37.4191,37.6463,37.4104,37.6201,1136698.0
2017-01-31 15:00:00,43.07,43.24,43.07,43.23,1274481.0,37.6288,37.7773,37.6288,37.7686,1274481.0
2017-01-31 15:30:00,43.22,43.28,43.19,43.2,2198124.0,37.7599,37.8123,37.7337,37.7424,2198124.0
2017-02-01 09:30:00,43.2,43.31,43.08,43.1,428445.0,37.7424,37.8385,37.6376,37.655,428445.0
2017-02-01 10:00:00,43.11,43.13,42.83,43.01,770966.0,37.6638,37.6812,37.4191,37.5764,770966.0
2017-02-01 10:30:00,42.99,43.0,42.79,42.83,281683.0,37.5589,37.5677,37.3842,37.4191,281683.0
2017-02-01 11:00:00,42.84,42.91,42.74,42.75,343741.0,37.4279,37.489,37.3405,37.3492,343741.0
2017-02-01 11:30:00,42.75,42.81,42.72,42.8,452300.0,37.3492,37.4017,37.323,37.3929,452300.0
2017-02-01 12:00:00,42.8,42.91,42.8,42.91,392068.0,37.3929,37.489,37.3929,37.489,392068.0
2017-02-01 12:30:00,42.91,42.98,42.91,42.97,181445.0,37.489,37.5502,37.489,37.5414,181445.0
2017-02-01 13:00:00,42.97,42.97,42.9,42.91,141753.0,37.5414,37.5414,37.4803,37.489,141753.0
2017-02-01 13:30:00,42.91,43.05,42.89,43.04,568490.0,37.489,37.6113,37.4716,37.6026,568490.0
2017-02-01 14:00:00,43.03,43.11,42.87,42.93,548071.0,37.5939,37.6638,37.4541,37.5065,548071.0
2017-02-01 14:30:00,42.93,42.95,42.75,42.8,825963.0,37.5065,37.524,37.3492,37.3929,825963.0
2017-02-01 15:00:00,42.8,42.82,42.67,42.73,513182.0,37.3929,37.4104,37.2793,37.3318,513182.0
2017-02-01 15:30:00,42.73,42.79,42.73,42.75,437679.0,37.3318,37.3842,37.3318,37.3492,437679.0
2017-02-02 09:30:00,42.83,42.83,42.52,42.78,1003377.0,37.4191,37.4191,37.1483,37.3755,1003377.0
2017-02-02 10:00:00,42.78,42.95,42.73,42.79,569126.0,37.3755,37.524,37.3318,37.3842,569126.0
2017-02-02 10:30:00,42.79,43.23,42.79,43.21,1096551.0,37.3842,37.7686,37.3842,37.7511,1096551.0
2017-02-02 11:00:00,43.22,43.25,43.1,43.11,764204.0,37.7599,37.7861,37.655,37.6638,764204.0
2017-02-02 11:30:00,43.11,43.13,42.84,42.86,318828.0,37.6638,37.6812,37.4279,37.4453,318828.0
2017-02-02 12:00:00,42.84,42.97,42.82,42.94,182664.0,37.4279,37.5414,37.4104,37.5152,182664.0
2017-02-02 12:30:00,42.93,43.0,42.9,42.94,117811.0,37.5065,37.5677,37.4803,37.5152,117811.0
2017-02-02 13:00:00,42.94,42.96,42.81,42.82,214138.0,37.5152,37.5327,37.4017,37.4104,214138.0
2017-02-02 13:30:00,42.82,42.96,42.82,42.93,286277.0,37.4104,37.5327,37.4104,37.5065,286277.0
2017-02-02 14:00:00,42.93,42.93,42.72,42.75,399327.0,37.5065,37.5065,37.323,37.3492,399327.0
2017-02-02 14:30:00,42.75,42.8,42.74,42.75,122334.0,37.3492,37.3929,37.3405,37.3492,122334.0
2017-02-02 15:00:00,42.74,42.84,42.73,42.83,175851.0,37.3405,37.4279,37.3318,37.4191,175851.0
2017-02-02 15:30:00,42.82,42.83,42.74,42.78,538528.0,37.4104,37.4191,37.3405,37.3755,538528.0
2017-02-03 09:30:00,42.65,42.96,42.65,42.76,927653.0,37.2619,37.5327,37.2619,37.358,927653.0
2017-02-03 10:00:00,42.74,43.55,42.74,43.05,3299125.0,37.3405,38.0482,37.3405,37.6113,3299125.0
2017-02-03 10:30:00,43.05,43.17,42.99,43.16,418366.0,37.6113,37.7162,37.5589,37.7074,418366.0
2017-02-03 11:00:00,43.16,43.28,43.13,43.25,353308.0,37.7074,37.8123,37.6812,37.7861,353308.0
2017-02-03 11:30:00,43.24,43.29,43.15,43.2,184925.0,37.7773,37.821,37.6987,37.7424,184925.0
2017-02-03 12:00:00,43.2,43.24,43.12,43.12,140748.0,37.7424,37.7773,37.6725,37.6725,140748.0
2017-02-03 12:30:00,43.12,43.16,43.07,43.11,307991.0,37.6725,37.7074,37.6288,37.6638,307991.0
2017-02-03 13:00:00,43.11,43.15,43.02,43.04,388271.0,37.6638,37.6987,37.5851,37.6026,388271.0
2017-02-03 13:30:00,43.05,43.09,43.0,43.03,341805.0,37.6113,37.6463,37.5677,37.5939,341805.0
2017-02-03 14:00:00,43.02,43.06,42.92,42.94,243486.0,37.5851,37.6201,37.4978,37.5152,243486.0
2017-02-03 14:30:00,42.93,42.97,42.91,42.97,158294.0,37.5065,37.5414,37.489,37.5414,158294.0
2017-02-03 15:00:00,42.97,43.02,42.96,43.01,183218.0,37.5414,37.5851,37.5327,37.5764,183218.0
2017-02-03 15:30:00,43.01,43.03,42.97,43.01,530213.0,37.5764,37.5939,37.5414,37.5764,530213.0
2017-02-06 09:30:00,42.94,43.13,42.85,42.94,341464.0,37.5152,37.6812,37.4366,37.5152,341464.0
2017-02-06 10:00:00,42.94,43.1,42.9,43.06,218412.0,37.5152,37.655,37.4803,37.6201,218412.0
2017-02-06 10:30:00,43.05,43.05,42.79,42.82,397924.0,37.6113,37.6113,37.3842,37.4104,397924.0
2017-02-06 11:00:00,42.82,42.91,42.8,42.84,164944.0,37.4104,37.489,37.3929,37.4279,164944.0
2017-02-06 11:30:00,42.84,42.92,42.81,42.83,168478.0,37.4279,37.4978,37.4017,37.4191,168478.0
2017-02-06 12:00:00,42.82,42.82,42.72,42.77,208203.0,37.4104,37.4104,37.323,37.3667,208203.0
2017-02-06 12:30:00,42.77,42.77,42.64,42.65,202963.0,37.3667,37.3667,37.2531,37.2619,202963.0
2017-02-06 13:00:00,42.65,42.67,42.53,42.57,996113.0,37.2619,37.2793,37.157,37.192,996113.0
2017-02-06 13:30:00,42.56,42.6,42.52,42.58,342727.0,37.1832,37.2182,37.1483,37.2007,342727.0
2017-02-06 14:00:00,42.58,42.6,42.55,42.57,347060.0,37.2007,37.2182,37.1745,37.192,347060.0
2017-02-06 14:30:00,42.57,42.59,42.51,42.56,410239.0,37.192,37.2095,37.1396,37.1832,410239.0
2017-02-06 15:00:00,42.55,42.57,42.54,42.57,271847.0,37.1745,37.192,37.1658,37.192,271847.0
2017-02-06 15:30:00,42.57,42.62,42.56,42.59,617794.0,37.192,37.2357,37.1832,37.2095,617794.0
2017-02-07 09:30:00,42.71,42.82,42.61,42.67,228793.0,37.3143,37.4104,37.2269,37.2793,228793.0
2017-02-07 10:00:00,42.67,42.74,42.62,42.71,174192.0,37.2793,37.3405,37.2357,37.3143,174192.0
2017-02-07 10:30:00,42.71,42.71,42.63,42.67,98902.0,37.3143,37.3143,37.2444,37.2793,98902.0
2017-02-07 11:00:00,42.66,42.69,42.51,42.53,102577.0,37.2706,37.2968,37.1396,37.157,102577.0
2017-02-07 11:30:00,42.54,42.62,42.53,42.59,58349.0,37.1658,37.2357,37.157,37.2095,58349.0
2017-02-07 12:00:00,42.59,42.62,42.42,42.45,93146.0,37.2095,37.2357,37.0609,37.0871,93146.0
2017-02-07 12:30:00,42.44,42.5,42.33,42.37,198905.0,37.0784,37.1308,36.9823,37.0172,198905.0
2017-02-07 13:00:00,42.36,42.42,42.33,42.4,79569.0,37.0085,37.0609,36.9823,37.0435,79569.0
2017-02-07 13:30:00,42.41,42.46,42.37,42.41,124607.0,37.0522,37.0959,37.0172,37.0522,124607.0
2017-02-07 14:00:00,42.42,42.46,42.4,42.4,108942.0,37.0609,37.0959,37.0435,37.0435,108942.0
2017-02-07 14:30:00,42.4,42.44,42.38,42.39,117886.0,37.0435,37.0784,37.026,37.0347,117886.0
2017-02-07 15:00:00,42.4,42.45,42.39,42.41,73120.0,37.0435,37.0871,37.0347,37.0522,73120.0
2017-02-07 15:30:00,42.41,42.43,42.36,42.39,601235.0,37.0522,37.0697,37.0085,37.0347,601235.0
2017-02-08 09:30:00,42.41,42.48,42.23,42.42,635515.0,37.0522,37.1134,36.8949,37.0609,635515.0
2017-02-08 10:00:00,42.42,42.49,42.37,42.42,477582.0,37.0609,37.1221,37.0172,37.0609,477582.0
2017-02-08 10:30:00,42.42,42.57,42.4,42.49,276694.0,37.0609,37.192,37.0435,37.1221,276694.0
2017-02-08 11:00:00,42.49,42.59,42.48,42.5,354597.0,37.1221,37.2095,37.1134,37.1308,354597.0
2017-02-08 11:30:00,42.49,42.53,42.4,42.44,77899.0,37.1221,37.157,37.0435,37.0784,77899.0
2017-02-08 12:00:00,42.44,42.55,42.44,42.48,143658.0,37.0784,37.1745,37.0784,37.1134,143658.0
2017-02-08 12:30:00,42.47,42.48,42.41,42.45,132555.0,37.1046,37.1134,37.0522,37.0871,132555.0
2017-02-08 13:00:00,42.45,42.6,42.45,42.59,465833.0,37.0871,37.2182,37.0871,37.2095,465833.0
2017-02-08 13:30:00,42.59,42.75,42.58,42.73,741583.0,37.2095,37.3492,37.2007,37.3318,741583.0
2017-02-08 14:00:00,42.72,42.78,42.71,42.74,611455.0,37.323,37.3755,37.3143,37.3405,611455.0
2017-02-08 14:30:00,42.73,42.97,42.73,42.94,1225420.0,37.3318,37.5414,37.3318,37.5152,1225420.0
2017-02-08 15:00:00,42.93,43.0,42.91,43.0,705584.0,37.5065,37.5677,37.489,37.5677,705584.0
2017-02-08 15:30:00,42.99,43.06,42.94,42.95,2032099.0,37.5589,37.6201,37.5152,37.524,2032099.0
2017-02-09 09:30:00,42.99,43.42,42.8,43.36,1139547.0,37.5589,37.9346,37.3929,37.8822,1139547.0
2017-02-09 10:00:00,43.37,43.51,43.37,43.51,828543.0,37.8909,38.0132,37.8909,38.0132,828543.0
2017-02-09 10:30:00,43.5,43.65,43.43,43.64,667903.0,38.0045,38.1355,37.9433,38.1268,667903.0
2017-02-09 11:00:00,43.64,43.85,43.62,43.83,864430.0,38.1268,38.3103,38.1093,38.2928,864430.0
2017-02-09 11:30:00,43.83,43.9,43.69,43.7,906277.0,38.2928,38.354,38.1705,38.1792,906277.0
2017-02-09 12:00:00,43.7,43.84,43.62,43.73,719628.0,38.1792,38.3015,38.1093,38.2054,719628.0
2017-02-09 12:30:00,43.73,43.74,43.56,43.61,575516.0,38.2054,38.2142,38.0569,38.1006,575516.0
2017-02-09 13:00:00,43.6,43.72,43.6,43.66,247579.0,38.0919,38.1967,38.0919,38.1443,247579.0
2017-02-09 13:30:00,43.66,43.74,43.63,43.73,346761.0,38.1443,38.2142,38.1181,38.2054,346761.0
2017-02-09 14:00:00,43.73,43.75,43.66,43.67,191233.0,38.2054,38.2229,38.1443,38.153,191233.0
2017-02-09 14:30:00,43.66,43.76,43.65,43.74,429356.0,38.1443,38.2316,38.1355,38.2142,429356.0
2017-02-09 15:00:00,43.74,43.79,43.73,43.76,378856.0,38.2142,38.2579,38.2054,38.2316,378856.0
2017-02-09 15:30:00,43.76,43.76,43.67,43.69,971291.0,38.2316,38.2316,38.153,38.1705,971291.0
2017-02-10 09:30:00,43.93,44.15,43.84,43.96,1389944.0,38.3802,38.5724,38.3015,38.4064,1389944.0
2017-02-10 10:00:00,43.96,44.04,43.87,44.0,895361.0,38.4064,38.4763,38.3277,38.4413,895361.0
2017-02-10 10:30:00,44.0,44.03,43.62,43.67,1740487.0,38.4413,38.4675,38.1093,38.153,1740487.0
2017-02-10 11:00:00,43.68,43.74,43.6,43.61,244039.0,38.1618,38.2142,38.0919,38.1006,244039.0
2017-02-10 11:30:00,43.61,43.68,43.56,43.67,1234666.0,38.1006,38.1618,38.0569,38.153,1234666.0
2017-02-10 12:00:00,43.68,43.68,43.62,43.67,540813.0,38.1618,38.1618,38.1093,38.153,540813.0
2017-02-10 12:30:00,43.66,43.76,43.66,43.75,792032.0,38.1443,38.2316,38.1443,38.2229,792032.0
2017-02-10 13:00:00,43.75,43.88,43.75,43.81,245449.0,38.2229,38.3365,38.2229,38.2753,245449.0
2017-02-10 13:30:00,43.81,43.9,43.8,43.88,479726.0,38.2753,38.354,38.2666,38.3365,479726.0
2017-02-10 14:00:00,43.87,43.95,43.86,43.9,316975.0,38.3277,38.3976,38.319,38.354,316975.0
2017-02-10 14:30:00,43.9,43.98,43.88,43.97,600595.0,38.354,38.4239,38.3365,38.4151,600595.0
2017-02-10 15:00:00,43.97,44.06,43.97,44.04,1114570.0,38.4151,38.4937,38.4151,38.4763,1114570.0
2017-02-10 15:30:00,44.04,44.06,44.0,44.02,2343544.0,38.4763,38.4937,38.4413,38.4588,2343544.0
2017-02-13 09:30:00,44.18,44.25,43.84,43.93,713027.0,38.5986,38.6597,38.3015,38.3802,713027.0
2017-02-13 10:00:00,43.92,43.99,43.63,43.65,415219.0,38.3714,38.4326,38.1181,38.1355,415219.0
2017-02-13 10:30:00,43.65,43.8,43.59,43.79,347048.0,38.1355,38.2666,38.0831,38.2579,347048.0
2017-02-13 11:00:00,43.8,43.82,43.71,43.81,116245.0,38.2666,38.2841,38.188,38.2753,116245.0
2017-02-13 11:30:00,43.81,43.83,43.76,43.81,605787.0,38.2753,38.2928,38.2316,38.2753,605787.0
2017-02-13 12:00:00,43.82,43.87,43.8,43.84,405431.0,38.2841,38.3277,38.2666,38.3015,405431.0
2017-02-13 12:30:00,43.84,43.87,43.82,43.85,195778.0,38.3015,38.3277,38.2841,38.3103,195778.0
2017-02-13 13:00:00,43.85,43.86,43.76,43.79,99392.0,38.3103,38.319,38.2316,38.2579,99392.0
2017-02-13 13:30:00,43.79,43.84,43.74,43.74,260591.0,38.2579,38.3015,38.2142,38.2142,260591.0
2017-02-13 14:00:00,43.74,43.8,43.74,43.75,326145.0,38.2142,38.2666,38.2142,38.2229,326145.0
2017-02-13 14:30:00,43.74,43.74,43.65,43.67,250107.0,38.2142,38.2142,38.1355,38.153,250107.0
2017-02-13 15:00:00,43.66,43.66,43.53,43.57,451975.0,38.1443,38.1443,38.0307,38.0656,451975.0
2017-02-13 15:30:00,43.57,43.61,43.5,43.51,736984.0,38.0656,38.1006,38.0045,38.0132,736984.0
2017-02-14 09:30:00,43.43,43.78,43.4,43.77,1070533.0,37.9433,38.2491,37.9171,38.2404,1070533.0
2017-02-14 10:00:00,43.77,43.89,43.68,43.88,1516881.0,38.2404,38.3452,38.1618,38.3365,1516881.0
2017-02-14 10:30:00,43.89,43.95,43.77,43.91,1034540.0,38.3452,38.3976,38.2404,38.3627,1034540.0
2017-02-14 11:00:00,43.91,43.94,43.85,43.87,569675.0,38.3627,38.3889,38.3103,38.3277,569675.0
2017-02-14 11:30:00,43.88,43.98,43.86,43.96,128356.0,38.3365,38.4239,38.319,38.4064,128356.0
2017-02-14 12:00:00,43.96,43.97,43.92,43.95,91362.0,38.4064,38.4151,38.3714,38.3976,91362.0
2017-02-14 12:30:00,43.95,43.95,43.87,43.87,87349.0,38.3976,38.3976,38.3277,38.3277,87349.0
2017-02-14 13:00:00,43.87,43.9,43.84,43.88,96917.0,38.3277,38.354,38.3015,38.3365,96917.0
2017-02-14 13:30:00,43.88,43.89,43.78,43.78,378064.0,38.3365,38.3452,38.2491,38.2491,378064.0
2017-02-14 14:00:00,43.79,43.83,43.74,43.79,706746.0,38.2579,38.2928,38.2142,38.2579,706746.0
2017-02-14 14:30:00,43.78,43.79,43.72,43.73,322014.0,38.2491,38.2579,38.1967,38.2054,322014.0
2017-02-14 15:00:00,43.73,43.77,43.73,43.76,533373.0,38.2054,38.2404,38.2054,38.2316,533373.0
2017-02-14 15:30:00,43.76,43.92,43.75,43.9,1343858.0,38.2316,38.3714,38.2229,38.354,1343858.0
2017-02-15 09:30:00,43.9,44.19,43.84,44.19,1192083.0,38.354,38.6073,38.3015,38.6073,1192083.0
2017-02-15 10:00:00,44.18,44.24,44.06,44.1,916377.0,38.5986,38.651,38.4937,38.5287,916377.0
2017-02-15 10:30:00,44.12,44.25,44.02,44.07,934461.0,38.5462,38.6597,38.4588,38.5025,934461.0
2017-02-15 11:00:00,44.08,44.14,44.0,44.12,440739.0,38.5112,38.5636,38.4413,38.5462,440739.0
2017-02-15 11:30:00,44.12,44.17,43.95,43.99,726859.0,38.5462,38.5898,38.3976,38.4326,726859.0
2017-02-15 12:00:00,44.0,44.01,43.9,43.98,304642.0,38.4413,38.4501,38.354,38.4239,304642.0
2017-02-15 12:30:00,43.98,44.15,43.98,44.1,80019.0,38.4239,38.5724,38.4239,38.5287,80019.0
2017-02-15 13:00:00,44.11,44.15,44.05,44.14,216510.0,38.5374,38.5724,38.485,38.5636,216510.0
2017-02-15 13:30:00,44.15,44.22,44.15,44.2,146635.0,38.5724,38.6335,38.5724,38.6161,146635.0
2017-02-15 14:00:00,44.2,44.29,44.19,44.28,187747.0,38.6161,38.6947,38.6073,38.686,187747.0
2017-02-15 14:30:00,44.29,44.31,44.23,44.3,222109.0,38.6947,38.7122,38.6423,38.7034,222109.0
2017-02-15 15:00:00,44.31,44.37,44.29,44.31,438575.0,38.7122,38.7646,38.6947,38.7122,438575.0
2017-02-15 15:30:00,44.32,44.32,44.24,44.31,784650.0,38.7209,38.7209,38.651,38.7122,784650.0
2017-02-16 09:30:00,44.12,44.29,43.92,43.94,331496.0,38.5462,38.6947,38.3714,38.3889,331496.0
2017-02-16 10:00:00,43.95,44.02,43.89,43.98,407188.0,38.3976,38.4588,38.3452,38.4239,407188.0
2017-02-16 10:30:00,43.98,44.02,43.85,43.97,731923.0,38.4239,38.4588,38.3103,38.4151,731923.0
2017-02-16 11:00:00,43.98,43.98,43.71,43.82,290814.0,38.4239,38.4239,38.188,38.2841,290814.0
2017-02-16 11:30:00,43.83,43.84,43.7,43.71,199946.0,38.2928,38.3015,38.1792,38.188,199946.0
2017-02-16 12:00:00,43.71,43.72,43.51,43.56,531217.0,38.188,38.1967,38.0132,38.0569,531217.0
2017-02-16 12:30:00,43.57,43.76,43.5,43.73,1096307.0,38.0656,38.2316,38.0045,38.2054,1096307.0
2017-02-16 13:00:00,43.73,43.76,43.63,43.71,219565.0,38.2054,38.2316,38.1181,38.188,219565.0
2017-02-16 13:30:00,43.71,43.76,43.62,43.66,197079.0,38.188,38.2316,38.1093,38.1443,197079.0
2017-02-16 14:00:00,43.66,43.69,43.56,43.58,154117.0,38.1443,38.1705,38.0569,38.0744,154117.0
2017-02-16 14:30:00,43.58,43.59,43.39,43.42,413466.0,38.0744,38.0831,37.9084,37.9346,413466.0
2017-02-16 15:00:00,43.42,43.44,43.36,43.4,317472.0,37.9346,37.9521,37.8822,37.9171,317472.0
2017-02-16 15:30:00,43.4,43.49,43.39,43.47,1548977.0,37.9171,37.9958,37.9084,37.9783,1548977.0
2017-02-17 09:30:00,43.45,43.68,43.3,43.54,1102569.0,37.9608,38.1618,37.8298,38.0394,1102569.0
2017-02-17 10:00:00,43.54,43.75,43.52,43.73,719867.0,38.0394,38.2229,38.022,38.2054,719867.0
2017-02-17 10:30:00,43.74,43.78,43.68,43.76,287408.0,38.2142,38.2491,38.1618,38.2316,287408.0
2017-02-17 11:00:00,43.75,43.81,43.58,43.62,258063.0,38.2229,38.2753,38.0744,38.1093,258063.0
2017-02-17 11:30:00,43.62,43.76,43.56,43.73,838237.0,38.1093,38.2316,38.0569,38.2054,838237.0
2017-02-17 12:00:00,43.73,43.74,43.68,43.7,239352.0,38.2054,38.2142,38.1618,38.1792,239352.0
2017-02-17 12:30:00,43.71,43.75,43.61,43.63,132688.0,38.188,38.2229,38.1006,38.1181,132688.0
2017-02-17 13:00:00,43.63,43.67,43.61,43.64,243676.0,38.1181,38.153,38.1006,38.1268,243676.0
2017-02-17 13:30:00,43.65,43.7,43.63,43.69,188700.0,38.1355,38.1792,38.1181,38.1705,188700.0
2017-02-17 14:00:00,43.69,43.74,43.66,43.73,195027.0,38.1705,38.2142,38.1443,38.2054,195027.0
2017-02-17 14:30:00,43.73,43.8,43.71,43.73,421936.0,38.2054,38.2666,38.188,38.2054,421936.0
2017-02-17 15:00:00,43.73,43.78,43.72,43.77,313687.0,38.2054,38.2491,38.1967,38.2404,313687.0
2017-02-17 15:30:00,43.77,43.8,43.74,43.8,871060.0,38.2404,38.2666,38.2142,38.2666,871060.0
2017-02-21 09:30:00,44.15,44.39,44.08,44.32,875750.0,38.5724,38.7821,38.5112,38.7209,875750.0
2017-02-21 10:00:00,44.33,44.38,44.3,44.36,388338.0,38.7296,38.7733,38.7034,38.7558,388338.0
2017-02-21 10:30:00,44.35,44.39,44.17,44.17,337341.0,38.7471,38.7821,38.5898,38.5898,337341.0
2017-02-21 11:00:00,44.17,44.19,44.04,44.05,287670.0,38.5898,38.6073,38.4763,38.485,287670.0
2017-02-21 11:30:00,44.05,44.09,44.0,44.05,179975.0,38.485,38.52,38.4413,38.485,179975.0
2017-02-21 12:00:00,44.06,44.11,44.02,44.09,103507.0,38.4937,38.5374,38.4588,38.52,103507.0
2017-02-21 12:30:00,44.1,44.2,44.07,44.19,515211.0,38.5287,38.6161,38.5025,38.6073,515211.0
2017-02-21 13:00:00,44.19,44.21,44.15,44.19,603798.0,38.6073,38.6248,38.5724,38.6073,603798.0
2017-02-21 13:30:00,44.19,44.24,44.14,44.23,596544.0,38.6073,38.651,38.5636,38.6423,596544.0
2017-02-21 14:00:00,44.23,44.31,44.21,44.27,173401.0,38.6423,38.7122,38.6248,38.6772,173401.0
2017-02-21 14:30:00,44.27,44.31,44.25,44.29,258641.0,38.6772,38.7122,38.6597,38.6947,258641.0
2017-02-21 15:00:00,44.28,44.36,44.27,44.34,325729.0,38.686,38.7558,38.6772,38.7384,325729.0
2017-02-21 15:30:00,44.34,44.35,44.28,44.3,873683.0,38.7384,38.7471,38.686,38.7034,873683.0
2017-02-22 09:30:00,44.38,44.44,44.1,44.1,341500.0,38.7733,38.8257,38.5287,38.5287,341500.0
2017-02-22 10:00:00,44.11,44.24,44.03,44.22,906820.0,38.5374,38.651,38.4675,38.6335,906820.0
2017-02-22 10:30:00,44.22,44.28,44.17,44.19,1097894.0,38.6335,38.686,38.5898,38.6073,1097894.0
2017-02-22 11:00:00,44.18,44.28,44.17,44.26,824186.0,38.5986,38.686,38.5898,38.6685,824186.0
2017-02-22 11:30:00,44.24,44.26,44.16,44.16,296625.0,38.651,38.6685,38.5811,38.5811,296625.0
2017-02-22 12:00:00,44.15,44.24,44.14,44.21,257978.0,38.5724,38.651,38.5636,38.6248,257978.0
2017-02-22 12:30:00,44.21,44.27,44.19,44.25,237353.0,38.6248,38.6772,38.6073,38.6597,237353.0
2017-02-22 13:00:00,44.25,44.26,44.14,44.15,110196.0,38.6597,38.6685,38.5636,38.5724,110196.0
2017-02-22 13:30:00,44.15,44.19,44.08,44.09,94551.0,38.5724,38.6073,38.5112,38.52,94551.0
2017-02-22 14:00:00,44.09,44.13,44.05,44.12,134365.0,38.52,38.5549,38.485,38.5462,134365.0
2017-02-22 14:30:00,44.12,44.12,44.01,44.04,160370.0,38.5462,38.5462,38.4501,38.4763,160370.0
2017-02-22 15:00:00,44.03,44.16,44.02,44.15,210507.0,38.4675,38.5811,38.4588,38.5724,210507.0
2017-02-22 15:30:00,44.15,44.2,44.14,44.16,405095.0,38.5724,38.6161,38.5636,38.5811,405095.0
2017-02-23 09:30:00,44.2,44.2,43.77,43.84,332776.0,38.6161,38.6161,38.2404,38.3015,332776.0
2017-02-23 10:00:00,43.85,43.93,43.75,43.8,203614.0,38.3103,38.3802,38.2229,38.2666,203614.0
2017-02-23 10:30:00,43.8,43.89,43.66,43.68,158357.0,38.2666,38.3452,38.1443,38.1618,158357.0
2017-02-23 11:00:00,43.69,43.7,43.51,43.57,293950.0,38.1705,38.1792,38.0132,38.0656,293950.0
2017-02-23 11:30:00,43.57,43.66,43.53,43.56,128523.0,38.0656,38.1443,38.0307,38.0569,128523.0
2017-02-23 12:00:00,43.55,43.67,43.55,43.62,341413.0,38.0482,38.153,38.0482,38.1093,341413.0
2017-02-23 12:30:00,43.61,43.73,43.6,43.66,94719.0,38.1006,38.2054,38.0919,38.1443,94719.0
2017-02-23 13:00:00,43.65,43.68,43.6,43.65,223288.0,38.1355,38.1618,38.0919,38.1355,223288.0
2017-02-23 13:30:00,43.65,43.65,43.58,43.62,118138.0,38.1355,38.1355,38.0744,38.1093,118138.0
2017-02-23 14:00:00,43.62,43.64,43.58,43.58,117668.0,38.1093,38.1268,38.0744,38.0744,117668.0
2017-02-23 14:30:00,43.59,43.62,43.56,43.59,77380.0,38.0831,38.1093,38.0569,38.0831,77380.0
2017-02-23 15:00:00,43.58,43.59,43.4,43.4,648044.0,38.0744,38.0831,37.9171,37.9171,648044.0
2017-02-23 15:30:00,43.41,43.44,43.04,43.11,7910147.0,37.9259,37.9521,37.6026,37.6638,7910147.0
2017-02-24 09:30:00,42.95,43.35,42.87,43.12,1173205.0,37.524,37.8734,37.4541,37.6725,1173205.0
2017-02-24 10:00:00,43.13,43.18,42.97,43.0,488455.0,37.6812,37.7249,37.5414,37.5677,488455.0
2017-02-24 10:30:00,43.0,43.33,42.98,43.26,793200.0,37.5677,37.856,37.5502,37.7948,793200.0
2017-02-24 11:00:00,43.26,43.39,43.23,43.39,433781.0,37.7948,37.9084,37.7686,37.9084,433781.0
2017-02-24 11:30:00,43.39,43.49,43.31,43.47,652865.0,37.9084,37.9958,37.8385,37.9783,652865.0
2017-02-24 12:00:00,43.47,44.2,43.47,43.9,3728878.0,37.9783,38.6161,37.9783,38.354,3728878.0
2017-02-24 12:30:00,43.9,44.03,43.86,43.87,571823.0,38.354,38.4675,38.319,38.3277,571823.0
2017-02-24 13:00:00,43.86,43.9,43.64,43.67,980391.0,38.319,38.354,38.1268,38.153,980391.0
2017-02-24 13:30:00,43.68,43.89,43.68,43.88,438303.0,38.1618,38.3452,38.1618,38.3365,438303.0
2017-02-24 14:00:00,43.88,43.92,43.78,43.84,183534.0,38.3365,38.3714,38.2491,38.3015,183534.0
2017-02-24 14:30:00,43.84,43.93,43.81,43.86,211033.0,38.3015,38.3802,38.2753,38.319,211033.0
2017-02-24 15:00:00,43.86,43.88,43.56,43.65,3295224.0,38.319,38.3365,38.0569,38.1355,3295224.0
2017-02-24 15:30:00,43.65,43.77,43.63,43.73,1595665.0,38.1355,38.2404,38.1181,38.2054,1595665.0
2017-02-27 09:30:00,43.64,44.02,43.48,44.02,1345478.0,38.1268,38.4588,37.987,38.4588,1345478.0
2017-02-27 10:00:00,44.02,44.02,43.79,43.87,611060.0,38.4588,38.4588,38.2579,38.3277,611060.0
2017-02-27 10:30:00,43.87,43.88,43.77,43.8,243223.0,38.3277,38.3365,38.2404,38.2666,243223.0
2017-02-27 11:00:00,43.8,43.85,43.7,43.74,188586.0,38.2666,38.3103,38.1792,38.2142,188586.0
2017-02-27 11:30:00,43.75,43.77,43.64,43.65,211838.0,38.2229,38.2404,38.1268,38.1355,211838.0
2017-02-27 12:00:00,43.64,43.77,43.62,43.66,200600.0,38.1268,38.2404,38.1093,38.1443,200600.0
2017-02-27 12:30:00,43.66,43.8,43.66,43.75,263009.0,38.1443,38.2666,38.1443,38.2229,263009.0
2017-02-27 13:00:00,43.75,43.9,43.72,43.9,184691.0,38.2229,38.354,38.1967,38.354,184691.0
2017-02-27 13:30:00,43.9,43.93,43.85,43.9,197971.0,38.354,38.3802,38.3103,38.354,197971.0
2017-02-27 14:00:00,43.91,44.0,43.88,43.97,228182.0,38.3627,38.4413,38.3365,38.4151,228182.0
2017-02-27 14:30:00,43.97,43.98,43.9,43.91,251339.0,38.4151,38.4239,38.354,38.3627,251339.0
2017-02-27 15:00:00,43.91,44.04,43.89,44.04,353419.0,38.3627,38.4763,38.3452,38.4763,353419.0
2017-02-27 15:30:00,44.04,44.04,43.95,43.99,1509003.0,38.4763,38.4763,38.3976,38.4326,1509003.0
2017-02-28 09:30:00,43.71,43.71,43.11,43.12,856889.0,38.188,38.188,37.6638,37.6725,856889.0
2017-02-28 10:00:00,43.12,43.21,43.03,43.21,522469.0,37.6725,37.7511,37.5939,37.7511,522469.0
2017-02-28 10:30:00,43.21,43.28,43.14,43.27,587414.0,37.7511,37.8123,37.69,37.8035,587414.0
2017-02-28 11:00:00,43.28,43.43,43.23,43.4,511008.0,37.8123,37.9433,37.7686,37.9171,511008.0
2017-02-28 11:30:00,43.39,43.39,43.18,43.2,218266.0,37.9084,37.9084,37.7249,37.7424,218266.0
2017-02-28 12:00:00,43.21,43.24,43.01,43.04,295016.0,37.7511,37.7773,37.5764,37.6026,295016.0
2017-02-28 12:30:00,43.03,43.13,42.96,43.08,162582.0,37.5939,37.6812,37.5327,37.6376,162582.0
2017-02-28 13:00:00,43.08,43.12,43.06,43.09,149359.0,37.6376,37.6725,37.6201,37.6463,149359.0
2017-02-28 13:30:00,43.09,43.09,42.98,43.01,188636.0,37.6463,37.6463,37.5502,37.5764,188636.0
2017-02-28 14:00:00,43.01,43.02,42.81,42.91,792995.0,37.5764,37.5851,37.4017,37.489,792995.0
2017-02-28 14:30:00,42.91,42.93,42.82,42.89,377414.0,37.489,37.5065,37.4104,37.4716,377414.0
2017-02-28 15:00:00,42.89,42.97,42.86,42.96,475996.0,37.4716,37.5414,37.4453,37.5327,475996.0
2017-02-28 15:30:00,42.97,43.0,42.9,42.97,1482635.0,37.5414,37.5677,37.4803,37.5414,1482635.0
2017-03-01 09:30:00,43.35,43.44,42.89,43.0,753061.0,37.8734,37.9521,37.4716,37.5677,753061.0
2017-03-01 10:00:00,43.0,43.15,42.96,43.15,524472.0,37.5677,37.6987,37.5327,37.6987,524472.0
2017-03-01 10:30:00,43.15,43.15,42.82,42.96,883935.0,37.6987,37.6987,37.4104,37.5327,883935.0
2017-03-01 11:00:00,42.97,43.03,42.56,42.63,2326389.0,37.5414,37.5939,37.1832,37.2444,2326389.0
2017-03-01 11:30:00,42.65,42.77,42.47,42.71,1006127.0,37.2619,37.3667,37.1046,37.3143,1006127.0
2017-03-01 12:00:00,42.72,42.9,42.72,42.82,454327.0,37.323,37.4803,37.323,37.4104,454327.0
2017-03-01 12:30:00,42.83,42.99,42.77,42.98,209609.0,37.4191,37.5589,37.3667,37.5502,209609.0
2017-03-01 13:00:00,42.99,43.0,42.84,42.85,429502.0,37.5589,37.5677,37.4279,37.4366,429502.0
2017-03-01 13:30:00,42.85,42.89,42.82,42.83,208910.0,37.4366,37.4716,37.4104,37.4191,208910.0
2017-03-01 14:00:00,42.83,42.85,42.79,42.82,210645.0,37.4191,37.4366,37.3842,37.4104,210645.0
2017-03-01 14:30:00,42.83,42.89,42.79,42.88,178646.0,37.4191,37.4716,37.3842,37.4628,178646.0
2017-03-01 15:00:00,42.89,43.0,42.84,42.93,577503.0,37.4716,37.5677,37.4279,37.5065,577503.0
2017-03-01 15:30:00,42.93,43.02,42.92,42.94,854584.0,37.5065,37.5851,37.4978,37.5152,854584.0
2017-03-02 09:30:00,43.05,43.4,42.86,43.24,769259.0,37.6113,37.9171,37.4453,37.7773,769259.0
2017-03-02 10:00:00,43.23,43.42,43.2,43.37,538027.0,37.7686,37.9346,37.7424,37.8909,538027.0
2017-03-02 10:30:00,43.37,43.48,43.26,43.27,292335.0,37.8909,37.987,37.7948,37.8035,292335.0
2017-03-02 11:00:00,43.26,43.28,43.1,43.16,850532.0,37.7948,37.8123,37.655,37.7074,850532.0
2017-03-02 11:30:00,43.16,43.23,43.08,43.2,425935.0,37.7074,37.7686,37.6376,37.7424,425935.0
2017-03-02 12:00:00,43.2,43.22,43.11,43.13,102176.0,37.7424,37.7599,37.6638,37.6812,102176.0
2017-03-02 12:30:00,43.12,43.31,43.11,43.29,209371.0,37.6725,37.8385,37.6638,37.821,209371.0
2017-03-02 13:00:00,43.29,43.33,43.25,43.32,311418.0,37.821,37.856,37.7861,37.8472,311418.0
2017-03-02 13:30:00,43.33,43.5,43.31,43.4,407312.0,37.856,38.0045,37.8385,37.9171,407312.0
2017-03-02 14:00:00,43.4,43.46,43.36,43.44,227603.0,37.9171,37.9695,37.8822,37.9521,227603.0
2017-03-02 14:30:00,43.44,43.51,43.38,43.44,344092.0,37.9521,38.0132,37.8997,37.9521,344092.0
2017-03-02 15:00:00,43.44,43.46,43.33,43.38,203480.0,37.9521,37.9695,37.856,37.8997,203480.0
2017-03-02 15:30:00,43.39,43.4,43.26,43.33,734542.0,37.9084,37.9171,37.7948,37.856,734542.0
2017-03-03 09:30:00,43.21,43.49,43.02,43.02,648841.0,37.7511,37.9958,37.5851,37.5851,648841.0
2017-03-03 10:00:00,43.03,43.1,42.73,42.8,1250057.0,37.5939,37.655,37.3318,37.3929,1250057.0
2017-03-03 10:30:00,42.79,43.03,42.69,42.81,821424.0,37.3842,37.5939,37.2968,37.4017,821424.0
2017-03-03 11:00:00,42.81,42.95,42.78,42.78,597680.0,37.4017,37.524,37.3755,37.3755,597680.0
2017-03-03 11:30:00,42.78,42.79,42.62,42.72,589630.0,37.3755,37.3842,37.2357,37.323,589630.0
2017-03-03 12:00:00,42.72,42.78,42.71,42.76,323703.0,37.323,37.3755,37.3143,37.358,323703.0
2017-03-03 12:30:00,42.76,42.83,42.74,42.76,253292.0,37.358,37.4191,37.3405,37.358,253292.0
2017-03-03 13:00:00,42.76,42.76,42.61,42.62,538903.0,37.358,37.358,37.2269,37.2357,538903.0
2017-03-03 13:30:00,42.62,42.68,42.56,42.64,508077.0,37.2357,37.2881,37.1832,37.2531,508077.0
2017-03-03 14:00:00,42.65,42.66,42.54,42.57,334381.0,37.2619,37.2706,37.1658,37.192,334381.0
2017-03-03 14:30:00,42.57,42.66,42.57,42.61,519787.0,37.192,37.2706,37.192,37.2269,519787.0
2017-03-03 15:00:00,42.62,42.77,42.6,42.77,358725.0,37.2357,37.3667,37.2182,37.3667,358725.0
2017-03-03 15:30:00,42.77,42.81,42.71,42.74,1308881.0,37.3667,37.4017,37.3143,37.3405,1308881.0
2017-03-06 09:30:00,42.59,42.61,42.3,42.53,1051709.0,37.2095,37.2269,36.9561,37.157,1051709.0
2017-03-06 10:00:00,42.52,42.52,42.36,42.39,513387.0,37.1483,37.1483,37.0085,37.0347,513387.0
2017-03-06 10:30:00,42.41,42.44,42.29,42.29,781056.0,37.0522,37.0784,36.9474,36.9474,781056.0
2017-03-06 11:00:00,42.3,42.4,42.27,42.37,470177.0,36.9561,37.0435,36.9299,37.0172,470177.0
2017-03-06 11:30:00,42.37,42.37,42.21,42.23,585529.0,37.0172,37.0172,36.8775,36.8949,585529.0
2017-03-06 12:00:00,42.23,42.27,42.21,42.27,173792.0,36.8949,36.9299,36.8775,36.9299,173792.0
2017-03-06 12:30:00,42.26,42.28,42.2,42.25,253280.0,36.9211,36.9386,36.8687,36.9124,253280.0
2017-03-06 13:00:00,42.26,42.38,42.24,42.33,678025.0,36.9211,37.026,36.9037,36.9823,678025.0
2017-03-06 13:30:00,42.32,42.4,42.31,42.36,774812.0,36.9736,37.0435,36.9648,37.0085,774812.0
2017-03-06 14:00:00,42.37,42.39,42.33,42.37,356470.0,37.0172,37.0347,36.9823,37.0172,356470.0
2017-03-06 14:30:00,42.37,42.37,42.18,42.23,649481.0,37.0172,37.0172,36.8513,36.8949,649481.0
2017-03-06 15:00:00,42.23,42.44,42.2,42.43,577104.0,36.8949,37.0784,36.8687,37.0697,577104.0
2017-03-06 15:30:00,42.43,42.48,42.37,42.37,1179686.0,37.0697,37.1134,37.0172,37.0172,1179686.0
2017-03-07 09:30:00,42.25,42.42,42.07,42.11,578653.0,36.9124,37.0609,36.7551,36.7901,578653.0
2017-03-07 10:00:00,42.09,42.26,42.02,42.25,958348.0,36.7726,36.9211,36.7115,36.9124,958348.0
2017-03-07 10:30:00,42.25,42.26,42.06,42.1,337683.0,36.9124,36.9211,36.7464,36.7814,337683.0
2017-03-07 11:00:00,42.1,42.12,42.05,42.07,246207.0,36.7814,36.7988,36.7377,36.7551,246207.0
2017-03-07 11:30:00,42.06,42.09,41.94,42.08,223939.0,36.7464,36.7726,36.6416,36.7639,223939.0
2017-03-07 12:00:00,42.09,42.09,41.97,42.07,150133.0,36.7726,36.7726,36.6678,36.7551,150133.0
2017-03-07 12:30:00,42.06,42.1,42.04,42.05,80110.0,36.7464,36.7814,36.7289,36.7377,80110.0
2017-03-07 13:00:00,42.05,42.07,41.94,41.96,215688.0,36.7377,36.7551,36.6416,36.659,215688.0
2017-03-07 13:30:00,41.97,41.99,41.91,41.95,181109.0,36.6678,36.6853,36.6154,36.6503,181109.0
2017-03-07 14:00:00,41.94,41.99,41.91,41.94,552006.0,36.6416,36.6853,36.6154,36.6416,552006.0
2017-03-07 14:30:00,41.94,42.04,41.92,42.04,326533.0,36.6416,36.7289,36.6241,36.7289,326533.0
2017-03-07 15:00:00,42.03,42.05,41.95,41.95,401005.0,36.7202,36.7377,36.6503,36.6503,401005.0
2017-03-07 15:30:00,41.96,41.96,41.87,41.91,1265412.0,36.659,36.659,36.5804,36.6154,1265412.0
2017-03-08 09:30:00,41.96,42.18,41.92,42.09,548515.0,36.659,36.8513,36.6241,36.7726,548515.0
2017-03-08 10:00:00,42.1,42.27,42.1,42.24,1166969.0,36.7814,36.9299,36.7814,36.9037,1166969.0
2017-03-08 10:30:00,42.24,42.38,42.19,42.36,319537.0,36.9037,37.026,36.86,37.0085,319537.0
2017-03-08 11:00:00,42.37,42.41,42.27,42.27,316987.0,37.0172,37.0522,36.9299,36.9299,316987.0
2017-03-08 11:30:00,42.27,42.27,42.16,42.21,307358.0,36.9299,36.9299,36.8338,36.8775,307358.0
2017-03-08 12:00:00,42.21,42.27,42.17,42.26,127885.0,36.8775,36.9299,36.8425,36.9211,127885.0
2017-03-08 12:30:00,42.26,42.29,42.18,42.29,138595.0,36.9211,36.9474,36.8513,36.9474,138595.0
2017-03-08 13:00:00,42.29,42.5,42.28,42.44,289841.0,36.9474,37.1308,36.9386,37.0784,289841.0
2017-03-08 13:30:00,42.44,42.5,42.42,42.42,190587.0,37.0784,37.1308,37.0609,37.0609,190587.0
2017-03-08 14:00:00,42.43,42.45,42.31,42.37,181930.0,37.0697,37.0871,36.9648,37.0172,181930.0
2017-03-08 14:30:00,42.37,42.53,42.34,42.5,368345.0,37.0172,37.157,36.991,37.1308,368345.0
2017-03-08 15:00:00,42.5,42.55,42.43,42.44,347975.0,37.1308,37.1745,37.0697,37.0784,347975.0
2017-03-08 15:30:00,42.45,42.45,42.34,42.37,644826.0,37.0871,37.0871,36.991,37.0172,644826.0
2017-03-09 09:30:00,42.22,42.29,41.93,42.18,813525.0,36.8862,36.9474,36.6328,36.8513,813525.0
2017-03-09 10:00:00,42.18,42.26,42.08,42.09,509411.0,36.8513,36.9211,36.7639,36.7726,509411.0
2017-03-09 10:30:00,42.08,42.13,41.85,41.98,1044891.0,36.7639,36.8076,36.5629,36.6765,1044891.0
2017-03-09 11:00:00,41.99,42.17,41.89,42.17,445640.0,36.6853,36.8425,36.5979,36.8425,445640.0
2017-03-09 11:30:00,42.17,42.18,42.01,42.02,181568.0,36.8425,36.8513,36.7027,36.7115,181568.0
2017-03-09 12:00:00,42.02,42.02,41.94,41.95,69864.0,36.7115,36.7115,36.6416,36.6503,69864.0
2017-03-09 12:30:00,41.96,42.03,41.95,42.0,235784.0,36.659,36.7202,36.6503,36.694,235784.0
2017-03-09 13:00:00,42.01,42.04,41.96,41.97,151098.0,36.7027,36.7289,36.659,36.6678,151098.0
2017-03-09 13:30:00,41.96,42.02,41.89,41.98,103842.0,36.659,36.7115,36.5979,36.6765,103842.0
2017-03-09 14:00:00,41.99,41.99,41.83,41.85,507048.0,36.6853,36.6853,36.5455,36.5629,507048.0
2017-03-09 14:30:00,41.85,41.88,41.78,41.88,535883.0,36.5629,36.5892,36.5018,36.5892,535883.0
2017-03-09 15:00:00,41.88,41.91,41.83,41.87,304058.0,36.5892,36.6154,36.5455,36.5804,304058.0
2017-03-09 15:30:00,41.87,41.94,41.84,41.86,856750.0,36.5804,36.6416,36.5542,36.5717,856750.0
2017-03-10 09:30:00,42.06,42.28,41.95,42.26,385425.0,36.7464,36.9386,36.6503,36.9211,385425.0
2017-03-10 10:00:00,42.26,42.43,42.2,42.38,512138.0,36.9211,37.0697,36.8687,37.026,512138.0
2017-03-10 10:30:00,42.38,42.38,42.15,42.24,441579.0,37.026,37.026,36.825,36.9037,441579.0
2017-03-10 11:00:00,42.23,42.25,42.08,42.25,288066.0,36.8949,36.9124,36.7639,36.9124,288066.0
2017-03-10 11:30:00,42.26,42.29,42.13,42.19,455721.0,36.9211,36.9474,36.8076,36.86,455721.0
2017-03-10 12:00:00,42.18,42.29,42.17,42.24,145555.0,36.8513,36.9474,36.8425,36.9037,145555.0
2017-03-10 12:30:00,42.24,42.25,42.06,42.1,215423.0,36.9037,36.9124,36.7464,36.7814,215423.0
2017-03-10 13:00:00,42.11,42.14,42.05,42.1,158485.0,36.7901,36.8163,36.7377,36.7814,158485.0
2017-03-10 13:30:00,42.1,42.14,42.0,42.12,259595.0,36.7814,36.8163,36.694,36.7988,259595.0
2017-03-10 14:00:00,42.12,42.17,42.06,42.15,146197.0,36.7988,36.8425,36.7464,36.825,146197.0
2017-03-10 14:30:00,42.16,42.16,42.07,42.08,218142.0,36.8338,36.8338,36.7551,36.7639,218142.0
2017-03-10 15:00:00,42.09,42.16,42.07,42.16,219809.0,36.7726,36.8338,36.7551,36.8338,219809.0
2017-03-10 15:30:00,42.16,42.18,42.11,42.15,739159.0,36.8338,36.8513,36.7901,36.825,739159.0
2017-03-13 09:30:00,42.07,42.21,41.87,41.89,376511.0,36.7551,36.8775,36.5804,36.5979,376511.0
2017-03-13 10:00:00,41.89,42.09,41.83,42.01,583360.0,36.5979,36.7726,36.5455,36.7027,583360.0
2017-03-13 10:30:00,42.01,42.03,41.83,41.95,407429.0,36.7027,36.7202,36.5455,36.6503,407429.0
2017-03-13 11:00:00,41.94,41.94,41.68,41.76,449828.0,36.6416,36.6416,36.4144,36.4843,449828.0
2017-03-13 11:30:00,41.77,41.91,41.76,41.91,254157.0,36.493,36.6154,36.4843,36.6154,254157.0
2017-03-13 12:00:00,41.91,41.96,41.89,41.9,310512.0,36.6154,36.659,36.5979,36.6066,310512.0
2017-03-13 12:30:00,41.9,41.96,41.84,41.96,220575.0,36.6066,36.659,36.5542,36.659,220575.0
2017-03-13 13:00:00,41.96,41.97,41.84,41.86,191771.0,36.659,36.6678,36.5542,36.5717,191771.0
2017-03-13 13:30:00,41.86,41.91,41.81,41.89,237558.0,36.5717,36.6154,36.528,36.5979,237558.0
2017-03-13 14:00:00,41.89,41.89,41.8,41.88,220418.0,36.5979,36.5979,36.5193,36.5892,220418.0
2017-03-13 14:30:00,41.87,41.98,41.86,41.87,341222.0,36.5804,36.6765,36.5717,36.5804,341222.0
2017-03-13 15:00:00,41.87,41.97,41.85,41.85,434682.0,36.5804,36.6678,36.5629,36.5629,434682.0
2017-03-13 15:30:00,41.85,41.92,41.84,41.9,1131158.0,36.5629,36.6241,36.5542,36.6066,1131158.0
2017-03-14 09:30:00,41.89,42.0,41.65,41.71,629689.0,36.5979,36.694,36.3882,36.4406,629689.0
2017-03-14 10:00:00,41.72,41.72,41.54,41.61,277431.0,36.4494,36.4494,36.2921,36.3533,277431.0
2017-03-14 10:30:00,41.61,41.75,41.57,41.66,355870.0,36.3533,36.4756,36.3183,36.3969,355870.0
2017-03-14 11:00:00,41.66,41.85,41.65,41.85,245637.0,36.3969,36.5629,36.3882,36.5629,245637.0
2017-03-14 11:30:00,41.86,41.95,41.82,41.92,233449.0,36.5717,36.6503,36.5367,36.6241,233449.0
2017-03-14 12:00:00,41.92,41.98,41.82,41.84,500506.0,36.6241,36.6765,36.5367,36.5542,500506.0
2017-03-14 12:30:00,41.84,41.88,41.82,41.86,212538.0,36.5542,36.5892,36.5367,36.5717,212538.0
2017-03-14 13:00:00,41.86,41.95,41.84,41.9,198000.0,36.5717,36.6503,36.5542,36.6066,198000.0
2017-03-14 13:30:00,41.91,41.92,41.85,41.88,115372.0,36.6154,36.6241,36.5629,36.5892,115372.0
2017-03-14 14:00:00,41.87,41.87,41.8,41.85,81455.0,36.5804,36.5804,36.5193,36.5629,81455.0
2017-03-14 14:30:00,41.85,41.87,41.83,41.86,86214.0,36.5629,36.5804,36.5455,36.5717,86214.0
2017-03-14 15:00:00,41.86,41.98,41.85,41.98,171962.0,36.5717,36.6765,36.5629,36.6765,171962.0
2017-03-14 15:30:00,41.98,42.0,41.92,41.94,533862.0,36.6765,36.694,36.6241,36.6416,533862.0
2017-03-15 09:30:00,42.01,42.18,41.79,41.97,326260.0,36.7027,36.8513,36.5105,36.6678,326260.0
2017-03-15 10:00:00,41.97,42.03,41.82,41.91,561693.0,36.6678,36.7202,36.5367,36.6154,561693.0
2017-03-15 10:30:00,41.91,41.96,41.81,41.85,446508.0,36.6154,36.659,36.528,36.5629,446508.0
2017-03-15 11:00:00,41.85,41.98,41.85,41.91,577577.0,36.5629,36.6765,36.5629,36.6154,577577.0
2017-03-15 11:30:00,41.91,41.92,41.83,41.87,133915.0,36.6154,36.6241,36.5455,36.5804,133915.0
2017-03-15 12:00:00,41.87,41.95,41.87,41.93,136943.0,36.5804,36.6503,36.5804,36.6328,136943.0
2017-03-15 12:30:00,41.93,42.0,41.91,41.97,194296.0,36.6328,36.694,36.6154,36.6678,194296.0
2017-03-15 13:00:00,41.97,41.99,41.86,41.9,74700.0,36.6678,36.6853,36.5717,36.6066,74700.0
2017-03-15 13:30:00,41.9,41.96,41.86,41.93,86771.0,36.6066,36.659,36.5717,36.6328,86771.0
2017-03-15 14:00:00,41.95,42.17,41.95,42.08,418139.0,36.6503,36.8425,36.6503,36.7639,418139.0
2017-03-15 14:30:00,42.08,42.18,41.99,42.14,176053.0,36.7639,36.8513,36.6853,36.8163,176053.0
2017-03-15 15:00:00,42.14,42.35,42.14,42.33,269036.0,36.8163,36.9998,36.8163,36.9823,269036.0
2017-03-15 15:30:00,42.33,42.4,42.24,42.27,1041727.0,36.9823,37.0435,36.9037,36.9299,1041727.0
2017-03-16 09:30:00,42.26,42.49,42.13,42.38,425342.0,36.9211,37.1221,36.8076,37.026,425342.0
2017-03-16 10:00:00,42.41,42.57,42.4,42.55,423591.0,37.0522,37.192,37.0435,37.1745,423591.0
2017-03-16 10:30:00,42.55,42.66,42.41,42.43,864304.0,37.1745,37.2706,37.0522,37.0697,864304.0
2017-03-16 11:00:00,42.42,42.43,42.32,42.35,546322.0,37.0609,37.0697,36.9736,36.9998,546322.0
2017-03-16 11:30:00,42.36,42.45,42.35,42.43,132864.0,37.0085,37.0871,36.9998,37.0697,132864.0
2017-03-16 12:00:00,42.43,42.55,42.42,42.55,125786.0,37.0697,37.1745,37.0609,37.1745,125786.0
2017-03-16 12:30:00,42.55,42.56,42.46,42.46,151466.0,37.1745,37.1832,37.0959,37.0959,151466.0
2017-03-16 13:00:00,42.46,42.46,42.38,42.44,136016.0,37.0959,37.0959,37.026,37.0784,136016.0
2017-03-16 13:30:00,42.44,42.5,42.42,42.42,291541.0,37.0784,37.1308,37.0609,37.0609,291541.0
2017-03-16 14:00:00,42.41,42.47,42.41,42.45,115626.0,37.0522,37.1046,37.0522,37.0871,115626.0
2017-03-16 14:30:00,42.44,42.48,42.37,42.39,157509.0,37.0784,37.1134,37.0172,37.0347,157509.0
2017-03-16 15:00:00,42.4,42.51,42.35,42.49,194281.0,37.0435,37.1396,36.9998,37.1221,194281.0
2017-03-16 15:30:00,42.48,42.55,42.45,42.47,1150370.0,37.1134,37.1745,37.0871,37.1046,1150370.0
2017-03-17 09:30:00,42.43,42.64,42.34,42.37,1193634.0,37.164,37.3479,37.0851,37.1114,1193634.0
2017-03-17 10:00:00,42.36,42.38,42.22,42.29,332077.0,37.1027,37.1202,36.98,37.0414,332077.0
2017-03-17 10:30:00,42.29,42.44,42.28,42.32,599259.0,37.0414,37.1727,37.0326,37.0676,599259.0
2017-03-17 11:00:00,42.32,42.32,42.18,42.25,408242.0,37.0676,37.0676,36.945,37.0063,408242.0
2017-03-17 11:30:00,42.26,42.28,42.15,42.28,157134.0,37.0151,37.0326,36.9187,37.0326,157134.0
2017-03-17 12:00:00,42.27,42.41,42.27,42.35,545097.0,37.0238,37.1465,37.0238,37.0939,545097.0
2017-03-17 12:30:00,42.34,42.39,42.3,42.39,99270.0,37.0851,37.1289,37.0501,37.1289,99270.0
2017-03-17 13:00:00,42.39,42.41,42.33,42.35,206295.0,37.1289,37.1465,37.0764,37.0939,206295.0
2017-03-17 13:30:00,42.35,42.36,42.29,42.32,263842.0,37.0939,37.1027,37.0414,37.0676,263842.0
2017-03-17 14:00:00,42.32,42.37,42.29,42.33,134697.0,37.0676,37.1114,37.0414,37.0764,134697.0
2017-03-17 14:30:00,42.33,42.37,42.31,42.35,383315.0,37.0764,37.1114,37.0589,37.0939,383315.0
2017-03-17 15:00:00,42.35,42.41,42.34,42.39,185342.0,37.0939,37.1465,37.0851,37.1289,185342.0
2017-03-17 15:30:00,42.38,42.54,42.3,42.48,1235905.0,37.1202,37.2603,37.0501,37.2078,1235905.0
2017-03-20 09:30:00,42.49,42.63,42.04,42.04,230012.0,37.2165,37.3392,36.8224,36.8224,230012.0
2017-03-20 10:00:00,42.04,42.24,42.04,42.09,206333.0,36.8224,36.9976,36.8224,36.8662,206333.0
2017-03-20 10:30:00,42.09,42.1,41.97,42.0,193711.0,36.8662,36.8749,36.7611,36.7873,193711.0
2017-03-20 11:00:00,41.98,42.03,41.95,41.96,255015.0,36.7698,36.8136,36.7436,36.7523,255015.0
2017-03-20 11:30:00,41.96,41.99,41.89,41.98,333766.0,36.7523,36.7786,36.691,36.7698,333766.0
2017-03-20 12:00:00,41.98,41.99,41.88,41.96,207043.0,36.7698,36.7786,36.6822,36.7523,207043.0
2017-03-20 12:30:00,41.96,41.97,41.86,41.93,130524.0,36.7523,36.7611,36.6647,36.726,130524.0
2017-03-20 13:00:00,41.92,41.93,41.82,41.83,125075.0,36.7173,36.726,36.6297,36.6384,125075.0
2017-03-20 13:30:00,41.83,41.85,41.68,41.75,356110.0,36.6384,36.656,36.5071,36.5684,356110.0
2017-03-20 14:00:00,41.75,41.88,41.75,41.84,153579.0,36.5684,36.6822,36.5684,36.6472,153579.0
2017-03-20 14:30:00,41.83,41.88,41.71,41.75,669823.0,36.6384,36.6822,36.5333,36.5684,669823.0
2017-03-20 15:00:00,41.75,41.8,41.69,41.78,896278.0,36.5684,36.6122,36.5158,36.5947,896278.0
2017-03-20 15:30:00,41.79,41.83,41.77,41.8,1054893.0,36.6034,36.6384,36.5859,36.6122,1054893.0
2017-03-21 09:30:00,41.89,41.99,41.59,41.64,984726.0,36.691,36.7786,36.4282,36.472,984726.0
2017-03-21 10:00:00,41.64,41.65,41.08,41.09,2239223.0,36.472,36.4808,35.9815,35.9903,2239223.0
2017-03-21 10:30:00,41.09,41.16,40.92,40.95,1016870.0,35.9903,36.0516,35.8414,35.8677,1016870.0
2017-03-21 11:00:00,40.96,40.98,40.64,40.88,956466.0,35.8764,35.8939,35.5961,35.8063,956466.0
2017-03-21 11:30:00,40.88,41.0,40.7,41.0,523639.0,35.8063,35.9115,35.6487,35.9115,523639.0
2017-03-21 12:00:00,40.99,41.14,40.99,41.07,421417.0,35.9027,36.0341,35.9027,35.9728,421417.0
2017-03-21 12:30:00,41.07,41.12,40.96,40.99,156934.0,35.9728,36.0166,35.8764,35.9027,156934.0
2017-03-21 13:00:00,40.99,41.04,40.94,41.03,149666.0,35.9027,35.9465,35.8589,35.9377,149666.0
2017-03-21 13:30:00,41.03,41.08,40.94,40.95,361760.0,35.9377,35.9815,35.8589,35.8677,361760.0
2017-03-21 14:00:00,40.94,41.18,40.94,41.12,309808.0,35.8589,36.0691,35.8589,36.0166,309808.0
2017-03-21 14:30:00,41.12,41.26,41.12,41.24,320914.0,36.0166,36.1392,36.0166,36.1217,320914.0
2017-03-21 15:00:00,41.23,41.26,41.16,41.21,181402.0,36.1129,36.1392,36.0516,36.0954,181402.0
2017-03-21 15:30:00,41.21,41.22,40.96,40.98,686826.0,36.0954,36.1042,35.8764,35.8939,686826.0
2017-03-22 09:30:00,40.84,40.95,40.64,40.72,1182455.0,35.7713,35.8677,35.5961,35.6662,1182455.0
2017-03-22 10:00:00,40.72,40.77,40.54,40.57,296575.0,35.6662,35.71,35.5085,35.5348,296575.0
2017-03-22 10:30:00,40.58,40.81,40.5,40.66,413396.0,35.5436,35.745,35.4735,35.6137,413396.0
2017-03-22 11:00:00,40.66,40.77,40.52,40.69,375903.0,35.6137,35.71,35.491,35.6399,375903.0
2017-03-22 11:30:00,40.69,40.79,40.61,40.66,245581.0,35.6399,35.7275,35.5699,35.6137,245581.0
2017-03-22 12:00:00,40.66,40.66,40.51,40.55,111341.0,35.6137,35.6137,35.4823,35.5173,111341.0
2017-03-22 12:30:00,40.54,40.63,40.52,40.55,130843.0,35.5085,35.5874,35.491,35.5173,130843.0
2017-03-22 13:00:00,40.54,40.63,40.49,40.6,161667.0,35.5085,35.5874,35.4648,35.5611,161667.0
2017-03-22 13:30:00,40.6,40.65,40.53,40.53,180801.0,35.5611,35.6049,35.4998,35.4998,180801.0
2017-03-22 14:00:00,40.53,40.64,40.52,40.58,371731.0,35.4998,35.5961,35.491,35.5436,371731.0
2017-03-22 14:30:00,40.57,40.7,40.57,40.65,133510.0,35.5348,35.6487,35.5348,35.6049,133510.0
2017-03-22 15:00:00,40.66,40.9,40.62,40.82,457185.0,35.6137,35.8239,35.5786,35.7538,457185.0
2017-03-22 15:30:00,40.82,40.96,40.79,40.92,623068.0,35.7538,35.8764,35.7275,35.8414,623068.0
2017-03-23 09:30:00,40.99,41.32,40.92,41.21,606142.0,35.9027,36.1917,35.8414,36.0954,606142.0
2017-03-23 10:00:00,41.22,41.28,41.13,41.21,380133.0,36.1042,36.1567,36.0253,36.0954,380133.0
2017-03-23 10:30:00,41.21,41.44,41.2,41.42,208916.0,36.0954,36.2968,36.0866,36.2793,208916.0
2017-03-23 11:00:00,41.42,41.6,41.42,41.55,729253.0,36.2793,36.437,36.2793,36.3932,729253.0
2017-03-23 11:30:00,41.55,41.58,41.41,41.41,152528.0,36.3932,36.4195,36.2706,36.2706,152528.0
2017-03-23 12:00:00,41.41,41.52,41.4,41.47,102814.0,36.2706,36.3669,36.2618,36.3231,102814.0
2017-03-23 12:30:00,41.46,41.57,41.44,41.55,54432.0,36.3144,36.4107,36.2968,36.3932,54432.0
2017-03-23 13:00:00,41.55,41.55,41.34,41.41,192370.0,36.3932,36.3932,36.2093,36.2706,192370.0
2017-03-23 13:30:00,41.41,41.55,41.39,41.48,252527.0,36.2706,36.3932,36.2531,36.3319,252527.0
2017-03-23 14:00:00,41.48,41.5,41.41,41.45,60221.0,36.3319,36.3494,36.2706,36.3056,60221.0
2017-03-23 14:30:00,41.45,41.47,41.39,41.41,56667.0,36.3056,36.3231,36.2531,36.2706,56667.0
2017-03-23 15:00:00,41.41,41.42,41.21,41.22,253567.0,36.2706,36.2793,36.0954,36.1042,253567.0
2017-03-23 15:30:00,41.23,41.25,41.09,41.22,742088.0,36.1129,36.1304,35.9903,36.1042,742088.0
2017-03-24 09:30:00,41.13,41.21,41.01,41.13,383815.0,36.0253,36.0954,35.9202,36.0253,383815.0
2017-03-24 10:00:00,41.13,41.22,41.09,41.17,174236.0,36.0253,36.1042,35.9903,36.0604,174236.0
2017-03-24 10:30:00,41.17,41.2,41.11,41.18,142850.0,36.0604,36.0866,36.0078,36.0691,142850.0
2017-03-24 11:00:00,41.19,41.22,41.04,41.1,48257.0,36.0779,36.1042,35.9465,35.999,48257.0
2017-03-24 11:30:00,41.11,41.21,41.11,41.21,85381.0,36.0078,36.0954,36.0078,36.0954,85381.0
2017-03-24 12:00:00,41.2,41.25,41.06,41.13,168797.0,36.0866,36.1304,35.964,36.0253,168797.0
2017-03-24 12:30:00,41.13,41.15,41.04,41.09,110650.0,36.0253,36.0428,35.9465,35.9903,110650.0
2017-03-24 13:00:00,41.09,41.13,41.02,41.13,94558.0,35.9903,36.0253,35.929,36.0253,94558.0
2017-03-24 13:30:00,41.13,41.15,40.96,40.99,76854.0,36.0253,36.0428,35.8764,35.9027,76854.0
2017-03-24 14:00:00,41.0,41.08,41.0,41.03,76901.0,35.9115,35.9815,35.9115,35.9377,76901.0
2017-03-24 14:30:00,41.02,41.06,40.95,40.96,336612.0,35.929,35.964,35.8677,35.8764,336612.0
2017-03-24 15:00:00,40.96,40.96,40.83,40.94,395098.0,35.8764,35.8764,35.7626,35.8589,395098.0
2017-03-24 15:30:00,40.93,41.17,40.88,41.06,1630462.0,35.8501,36.0604,35.8063,35.964,1630462.0
2017-03-27 09:30:00,40.8,41.27,40.66,41.14,1143160.0,35.7363,36.1479,35.6137,36.0341,1143160.0
2017-03-27 10:00:00,41.14,41.28,41.08,41.23,429314.0,36.0341,36.1567,35.9815,36.1129,429314.0
2017-03-27 10:30:00,41.23,41.42,41.22,41.39,506655.0,36.1129,36.2793,36.1042,36.2531,506655.0
2017-03-27 11:00:00,41.39,41.4,41.26,41.39,302182.0,36.2531,36.2618,36.1392,36.2531,302182.0
2017-03-27 11:30:00,41.4,41.47,41.28,41.33,383400.0,36.2618,36.3231,36.1567,36.2005,383400.0
2017-03-27 12:00:00,41.34,41.42,41.29,41.34,231390.0,36.2093,36.2793,36.1655,36.2093,231390.0
2017-03-27 12:30:00,41.34,41.35,41.26,41.31,267540.0,36.2093,36.218,36.1392,36.183,267540.0
2017-03-27 13:00:00,41.31,41.31,41.21,41.23,246932.0,36.183,36.183,36.0954,36.1129,246932.0
2017-03-27 13:30:00,41.23,41.24,41.1,41.1,213976.0,36.1129,36.1217,35.999,35.999,213976.0
2017-03-27 14:00:00,41.1,41.18,41.05,41.14,252975.0,35.999,36.0691,35.9553,36.0341,252975.0
2017-03-27 14:30:00,41.14,41.19,41.09,41.19,306714.0,36.0341,36.0779,35.9903,36.0779,306714.0
2017-03-27 15:00:00,41.19,41.28,41.18,41.23,185392.0,36.0779,36.1567,36.0691,36.1129,185392.0
2017-03-27 15:30:00,41.23,41.3,41.2,41.24,923671.0,36.1129,36.1742,36.0866,36.1217,923671.0
2017-03-28 09:30:00,41.23,41.35,41.13,41.2,307536.0,36.1129,36.218,36.0253,36.0866,307536.0
2017-03-28 10:00:00,41.22,41.36,41.2,41.26,372171.0,36.1042,36.2268,36.0866,36.1392,372171.0
2017-03-28 10:30:00,41.27,41.28,41.1,41.24,178499.0,36.1479,36.1567,35.999,36.1217,178499.0
2017-03-28 11:00:00,41.25,41.38,41.23,41.32,151522.0,36.1304,36.2443,36.1129,36.1917,151522.0
2017-03-28 11:30:00,41.33,41.49,41.32,41.42,145658.0,36.2005,36.3406,36.1917,36.2793,145658.0
2017-03-28 12:00:00,41.42,41.47,41.38,41.46,134121.0,36.2793,36.3231,36.2443,36.3144,134121.0
2017-03-28 12:30:00,41.46,41.5,41.39,41.5,176619.0,36.3144,36.3494,36.2531,36.3494,176619.0
2017-03-28 13:00:00,41.51,41.61,41.51,41.58,297067.0,36.3582,36.4457,36.3582,36.4195,297067.0
2017-03-28 13:30:00,41.59,41.62,41.52,41.61,147463.0,36.4282,36.4545,36.3669,36.4457,147463.0
2017-03-28 14:00:00,41.61,41.63,41.54,41.57,191118.0,36.4457,36.4633,36.3844,36.4107,191118.0
2017-03-28 14:30:00,41.57,41.61,41.49,41.58,436193.0,36.4107,36.4457,36.3406,36.4195,436193.0
2017-03-28 15:00:00,41.58,41.65,41.57,41.63,465669.0,36.4195,36.4808,36.4107,36.4633,465669.0
2017-03-28 15:30:00,41.63,41.71,41.61,41.69,1006209.0,36.4633,36.5333,36.4457,36.5158,1006209.0
2017-03-29 09:30:00,41.64,42.18,41.58,42.17,682136.0,36.472,36.945,36.4195,36.9362,682136.0
2017-03-29 10:00:00,42.16,42.39,42.04,42.37,845232.0,36.9275,37.1289,36.8224,37.1114,845232.0
2017-03-29 10:30:00,42.37,42.53,42.35,42.39,682912.0,37.1114,37.2516,37.0939,37.1289,682912.0
2017-03-29 11:00:00,42.39,42.4,42.21,42.24,442596.0,37.1289,37.1377,36.9713,36.9976,442596.0
2017-03-29 11:30:00,42.24,42.26,42.17,42.2,237266.0,36.9976,37.0151,36.9362,36.9625,237266.0
2017-03-29 12:00:00,42.21,42.3,42.2,42.23,112611.0,36.9713,37.0501,36.9625,36.9888,112611.0
2017-03-29 12:30:00,42.23,42.25,42.19,42.21,171280.0,36.9888,37.0063,36.9538,36.9713,171280.0
2017-03-29 13:00:00,42.22,42.39,42.22,42.39,110217.0,36.98,37.1289,36.98,37.1289,110217.0
2017-03-29 13:30:00,42.4,42.47,42.33,42.46,156682.0,37.1377,37.199,37.0764,37.1903,156682.0
2017-03-29 14:00:00,42.45,42.57,42.4,42.57,951019.0,37.1815,37.2866,37.1377,37.2866,951019.0
2017-03-29 14:30:00,42.56,42.66,42.54,42.62,694002.0,37.2778,37.3654,37.2603,37.3304,694002.0
2017-03-29 15:00:00,42.62,42.63,42.46,42.46,293939.0,37.3304,37.3392,37.1903,37.1903,293939.0
2017-03-29 15:30:00,42.46,42.53,42.4,42.52,1040984.0,37.1903,37.2516,37.1377,37.2428,1040984.0
2017-03-30 09:30:00,42.24,42.66,42.24,42.4,1116049.0,36.9976,37.3654,36.9976,37.1377,1116049.0
2017-03-30 10:00:00,42.4,42.46,42.25,42.33,500920.0,37.1377,37.1903,37.0063,37.0764,500920.0
2017-03-30 10:30:00,42.33,42.63,42.29,42.61,620636.0,37.0764,37.3392,37.0414,37.3216,620636.0
2017-03-30 11:00:00,42.62,42.63,42.45,42.46,345349.0,37.3304,37.3392,37.1815,37.1903,345349.0
2017-03-30 11:30:00,42.46,42.51,42.42,42.44,232766.0,37.1903,37.234,37.1552,37.1727,232766.0
2017-03-30 12:00:00,42.44,42.48,42.42,42.47,234184.0,37.1727,37.2078,37.1552,37.199,234184.0
2017-03-30 12:30:00,42.48,42.48,42.38,42.41,266006.0,37.2078,37.2078,37.1202,37.1465,266006.0
2017-03-30 13:00:00,42.42,42.52,42.38,42.47,136389.0,37.1552,37.2428,37.1202,37.199,136389.0
2017-03-30 13:30:00,42.46,42.51,42.44,42.47,95330.0,37.1903,37.234,37.1727,37.199,95330.0
2017-03-30 14:00:00,42.48,42.48,42.4,42.42,142359.0,37.2078,37.2078,37.1377,37.1552,142359.0
2017-03-30 14:30:00,42.43,42.45,42.41,42.45,129747.0,37.164,37.1815,37.1465,37.1815,129747.0
2017-03-30 15:00:00,42.45,42.55,42.44,42.53,233961.0,37.1815,37.2691,37.1727,37.2516,233961.0
2017-03-30 15:30:00,42.53,42.58,42.52,42.56,506414.0,37.2516,37.2954,37.2428,37.2778,506414.0
2017-03-31 09:30:00,42.5,42.6,42.45,42.45,215845.0,37.2253,37.3129,37.1815,37.1815,215845.0
2017-03-31 10:00:00,42.44,42.49,42.28,42.36,357654.0,37.1727,37.2165,37.0326,37.1027,357654.0
2017-03-31 10:30:00,42.36,42.51,42.36,42.44,243751.0,37.1027,37.234,37.1027,37.1727,243751.0
2017-03-31 11:00:00,42.43,42.52,42.42,42.48,193806.0,37.164,37.2428,37.1552,37.2078,193806.0
2017-03-31 11:30:00,42.48,42.48,42.38,42.43,102963.0,37.2078,37.2078,37.1202,37.164,102963.0
2017-03-31 12:00:00,42.43,42.51,42.42,42.5,93392.0,37.164,37.234,37.1552,37.2253,93392.0
2017-03-31 12:30:00,42.51,42.52,42.39,42.39,187594.0,37.234,37.2428,37.1289,37.1289,187594.0
2017-03-31 13:00:00,42.39,42.45,42.36,42.41,127357.0,37.1289,37.1815,37.1027,37.1465,127357.0
2017-03-31 13:30:00,42.42,42.42,42.32,42.33,153318.0,37.1552,37.1552,37.0676,37.0764,153318.0
2017-03-31 14:00:00,42.33,42.33,42.24,42.31,314188.0,37.0764,37.0764,36.9976,37.0589,314188.0
2017-03-31 14:30:00,42.31,42.37,42.25,42.26,236410.0,37.0589,37.1114,37.0063,37.0151,236410.0
2017-03-31 15:00:00,42.26,42.32,42.25,42.28,258314.0,37.0151,37.0676,37.0063,37.0326,258314.0
2017-03-31 15:30:00,42.28,42.36,42.26,42.26,1001938.0,37.0326,37.1027,37.0151,37.0151,1001938.0
2017-04-03 09:30:00,42.28,42.45,41.8,41.85,724159.0,37.0326,37.1815,36.6122,36.656,724159.0
2017-04-03 10:00:00,41.83,41.89,41.62,41.8,717877.0,36.6384,36.691,36.4545,36.6122,717877.0
2017-04-03 10:30:00,41.79,41.82,41.59,41.64,233093.0,36.6034,36.6297,36.4282,36.472,233093.0
2017-04-03 11:00:00,41.64,41.71,41.52,41.63,202611.0,36.472,36.5333,36.3669,36.4633,202611.0
2017-04-03 11:30:00,41.63,41.67,41.52,41.65,92861.0,36.4633,36.4983,36.3669,36.4808,92861.0
2017-04-03 12:00:00,41.66,41.73,41.59,41.73,85836.0,36.4895,36.5509,36.4282,36.5509,85836.0
2017-04-03 12:30:00,41.73,41.74,41.62,41.69,106051.0,36.5509,36.5596,36.4545,36.5158,106051.0
2017-04-03 13:00:00,41.69,41.76,41.62,41.65,245969.0,36.5158,36.5771,36.4545,36.4808,245969.0
2017-04-03 13:30:00,41.65,41.66,41.55,41.6,281861.0,36.4808,36.4895,36.3932,36.437,281861.0
2017-04-03 14:00:00,41.61,41.64,41.52,41.58,376115.0,36.4457,36.472,36.3669,36.4195,376115.0
2017-04-03 14:30:00,41.58,41.64,41.54,41.55,205524.0,36.4195,36.472,36.3844,36.3932,205524.0
2017-04-03 15:00:00,41.54,41.62,41.51,41.59,218148.0,36.3844,36.4545,36.3582,36.4282,218148.0
2017-04-03 15:30:00,41.59,41.66,41.57,41.63,638592.0,36.4282,36.4895,36.4107,36.4633,638592.0
2017-04-04 09:30:00,41.55,41.61,41.31,41.58,640324.0,36.3932,36.4457,36.183,36.4195,640324.0
2017-04-04 10:00:00,41.59,41.6,41.24,41.26,719455.0,36.4282,36.437,36.1217,36.1392,719455.0
2017-04-04 10:30:00,41.26,41.44,41.22,41.42,889561.0,36.1392,36.2968,36.1042,36.2793,889561.0
2017-04-04 11:00:00,41.41,41.52,41.39,41.49,198385.0,36.2706,36.3669,36.2531,36.3406,198385.0
2017-04-04 11:30:00,41.48,41.53,41.39,41.39,205871.0,36.3319,36.3757,36.2531,36.2531,205871.0
2017-04-04 12:00:00,41.39,41.41,41.19,41.28,397229.0,36.2531,36.2706,36.0779,36.1567,397229.0
2017-04-04 12:30:00,41.27,41.32,41.1,41.16,623467.0,36.1479,36.1917,35.999,36.0516,623467.0
2017-04-04 13:00:00,41.16,41.23,41.13,41.16,345793.0,36.0516,36.1129,36.0253,36.0516,345793.0
2017-04-04 13:30:00,41.16,41.23,41.11,41.16,84275.0,36.0516,36.1129,36.0078,36.0516,84275.0
2017-04-04 14:00:00,41.16,41.25,41.12,41.23,80967.0,36.0516,36.1304,36.0166,36.1129,80967.0
2017-04-04 14:30:00,41.23,41.23,41.12,41.16,247703.0,36.1129,36.1129,36.0166,36.0516,247703.0
2017-04-04 15:00:00,41.16,41.28,41.16,41.16,154783.0,36.0516,36.1567,36.0516,36.0516,154783.0
2017-04-04 15:30:00,41.17,41.25,41.14,41.22,611822.0,36.0604,36.1304,36.0341,36.1042,611822.0
2017-04-05 09:30:00,41.43,41.52,41.27,41.48,424337.0,36.2881,36.3669,36.1479,36.3319,424337.0
2017-04-05 10:00:00,41.46,41.69,41.42,41.66,960853.0,36.3144,36.5158,36.2793,36.4895,960853.0
2017-04-05 10:30:00,41.66,41.66,41.49,41.49,133521.0,36.4895,36.4895,36.3406,36.3406,133521.0
2017-04-05 11:00:00,41.48,41.49,41.28,41.29,631913.0,36.3319,36.3406,36.1567,36.1655,631913.0
2017-04-05 11:30:00,41.28,41.48,41.25,41.42,328664.0,36.1567,36.3319,36.1304,36.2793,328664.0
2017-04-05 12:00:00,41.42,41.5,41.41,41.47,90346.0,36.2793,36.3494,36.2706,36.3231,90346.0
2017-04-05 12:30:00,41.47,41.5,41.43,41.46,87172.0,36.3231,36.3494,36.2881,36.3144,87172.0
2017-04-05 13:00:00,41.46,41.47,41.37,41.42,91229.0,36.3144,36.3231,36.2355,36.2793,91229.0
2017-04-05 13:30:00,41.42,41.48,41.36,41.39,93149.0,36.2793,36.3319,36.2268,36.2531,93149.0
2017-04-05 14:00:00,41.37,41.45,41.35,41.39,157097.0,36.2355,36.3056,36.218,36.2531,157097.0
2017-04-05 14:30:00,41.39,41.4,41.12,41.15,260435.0,36.2531,36.2618,36.0166,36.0428,260435.0
2017-04-05 15:00:00,41.15,41.18,40.78,40.83,2060772.0,36.0428,36.0691,35.7188,35.7626,2060772.0
2017-04-05 15:30:00,40.82,40.84,40.7,40.8,1618817.0,35.7538,35.7713,35.6487,35.7363,1618817.0
2017-04-06 09:30:00,41.11,41.63,41.06,41.57,1109086.0,36.0078,36.4633,35.964,36.4107,1109086.0
2017-04-06 10:00:00,41.59,41.86,41.53,41.71,1353329.0,36.4282,36.6647,36.3757,36.5333,1353329.0
2017-04-06 10:30:00,41.7,41.77,41.59,41.66,332825.0,36.5246,36.5859,36.4282,36.4895,332825.0
2017-04-06 11:00:00,41.67,41.74,41.62,41.66,230494.0,36.4983,36.5596,36.4545,36.4895,230494.0
2017-04-06 11:30:00,41.67,41.68,41.57,41.66,207095.0,36.4983,36.5071,36.4107,36.4895,207095.0
2017-04-06 12:00:00,41.66,41.7,41.63,41.64,161728.0,36.4895,36.5246,36.4633,36.472,161728.0
2017-04-06 12:30:00,41.65,41.65,41.46,41.54,691559.0,36.4808,36.4808,36.3144,36.3844,691559.0
2017-04-06 13:00:00,41.54,41.74,41.52,41.7,243745.0,36.3844,36.5596,36.3669,36.5246,243745.0
2017-04-06 13:30:00,41.7,41.77,41.65,41.71,569104.0,36.5246,36.5859,36.4808,36.5333,569104.0
2017-04-06 14:00:00,41.71,41.71,41.58,41.59,365812.0,36.5333,36.5333,36.4195,36.4282,365812.0
2017-04-06 14:30:00,41.59,41.63,41.47,41.5,298276.0,36.4282,36.4633,36.3231,36.3494,298276.0
2017-04-06 15:00:00,41.5,41.58,41.45,41.52,190779.0,36.3494,36.4195,36.3056,36.3669,190779.0
2017-04-06 15:30:00,41.51,41.64,41.44,41.63,762589.0,36.3582,36.472,36.2968,36.4633,762589.0
2017-04-07 09:30:00,41.63,41.67,41.42,41.6,989498.0,36.4633,36.4983,36.2793,36.437,989498.0
2017-04-07 10:00:00,41.6,41.75,41.55,41.7,207987.0,36.437,36.5684,36.3932,36.5246,207987.0
2017-04-07 10:30:00,41.7,41.72,41.54,41.61,285019.0,36.5246,36.5421,36.3844,36.4457,285019.0
2017-04-07 11:00:00,41.62,41.65,41.53,41.55,67093.0,36.4545,36.4808,36.3757,36.3932,67093.0
2017-04-07 11:30:00,41.55,41.59,41.47,41.56,227151.0,36.3932,36.4282,36.3231,36.402,227151.0
2017-04-07 12:00:00,41.55,41.62,41.54,41.59,38930.0,36.3932,36.4545,36.3844,36.4282,38930.0
2017-04-07 12:30:00,41.59,41.65,41.55,41.65,29694.0,36.4282,36.4808,36.3932,36.4808,29694.0
2017-04-07 13:00:00,41.64,41.65,41.58,41.64,32955.0,36.472,36.4808,36.4195,36.472,32955.0
2017-04-07 13:30:00,41.64,41.67,41.52,41.53,161224.0,36.472,36.4983,36.3669,36.3757,161224.0
2017-04-07 14:00:00,41.54,41.57,41.49,41.5,348982.0,36.3844,36.4107,36.3406,36.3494,348982.0
2017-04-07 14:30:00,41.5,41.54,41.46,41.48,48129.0,36.3494,36.3844,36.3144,36.3319,48129.0
2017-04-07 15:00:00,41.48,41.58,41.48,41.55,62219.0,36.3319,36.4195,36.3319,36.3932,62219.0
2017-04-07 15:30:00,41.55,41.57,41.49,41.53,414854.0,36.3932,36.4107,36.3406,36.3757,414854.0
2017-04-10 09:30:00,41.58,42.21,41.58,42.18,454391.0,36.4195,36.9713,36.4195,36.945,454391.0
2017-04-10 10:00:00,42.18,42.32,42.11,42.14,409557.0,36.945,37.0676,36.8837,36.91,409557.0
2017-04-10 10:30:00,42.14,42.24,42.02,42.03,273110.0,36.91,36.9976,36.8049,36.8136,273110.0
2017-04-10 11:00:00,42.03,42.05,41.96,42.01,371459.0,36.8136,36.8311,36.7523,36.7961,371459.0
2017-04-10 11:30:00,42.01,42.03,41.82,41.98,183700.0,36.7961,36.8136,36.6297,36.7698,183700.0
2017-04-10 12:00:00,41.97,41.98,41.79,41.87,82615.0,36.7611,36.7698,36.6034,36.6735,82615.0
2017-04-10 12:30:00,41.86,42.02,41.84,41.99,103856.0,36.6647,36.8049,36.6472,36.7786,103856.0
2017-04-10 13:00:00,41.99,42.03,41.96,42.0,36701.0,36.7786,36.8136,36.7523,36.7873,36701.0
2017-04-10 13:30:00,42.0,42.1,42.0,42.02,151310.0,36.7873,36.8749,36.7873,36.8049,151310.0
2017-04-10 14:00:00,42.02,42.03,41.93,41.95,118193.0,36.8049,36.8136,36.726,36.7436,118193.0
2017-04-10 14:30:00,41.95,42.22,41.94,42.21,447635.0,36.7436,36.98,36.7348,36.9713,447635.0
2017-04-10 15:00:00,42.21,42.22,42.06,42.12,339719.0,36.9713,36.98,36.8399,36.8925,339719.0
2017-04-10 15:30:00,42.12,42.14,42.05,42.08,1144899.0,36.8925,36.91,36.8311,36.8574,1144899.0
2017-04-11 09:30:00,42.04,42.18,41.88,42.18,300656.0,36.8224,36.945,36.6822,36.945,300656.0
2017-04-11 10:00:00,42.2,42.27,41.98,42.08,175472.0,36.9625,37.0238,36.7698,36.8574,175472.0
2017-04-11 10:30:00,42.07,42.07,41.88,41.96,283957.0,36.8487,36.8487,36.6822,36.7523,283957.0
2017-04-11 11:00:00,41.96,42.04,41.91,42.01,169596.0,36.7523,36.8224,36.7085,36.7961,169596.0
2017-04-11 11:30:00,42.02,42.19,42.0,42.15,177165.0,36.8049,36.9538,36.7873,36.9187,177165.0
2017-04-11 12:00:00,42.15,42.26,42.08,42.21,199696.0,36.9187,37.0151,36.8574,36.9713,199696.0
2017-04-11 12:30:00,42.21,42.44,42.21,42.41,1152218.0,36.9713,37.1727,36.9713,37.1465,1152218.0
2017-04-11 13:00:00,42.41,42.5,42.33,42.38,791896.0,37.1465,37.2253,37.0764,37.1202,791896.0
2017-04-11 13:30:00,42.38,42.39,42.3,42.36,76308.0,37.1202,37.1289,37.0501,37.1027,76308.0
2017-04-11 14:00:00,42.36,42.41,42.29,42.39,257199.0,37.1027,37.1465,37.0414,37.1289,257199.0
2017-04-11 14:30:00,42.39,42.48,42.37,42.41,223733.0,37.1289,37.2078,37.1114,37.1465,223733.0
2017-04-11 15:00:00,42.41,42.44,42.33,42.41,260215.0,37.1465,37.1727,37.0764,37.1465,260215.0
2017-04-11 15:30:00,42.4,42.48,42.39,42.47,735855.0,37.1377,37.2078,37.1289,37.199,735855.0
2017-04-12 09:30:00,42.33,42.43,42.23,42.31,226077.0,37.0764,37.164,36.9888,37.0589,226077.0
2017-04-12 10:00:00,42.32,42.42,42.28,42.35,294212.0,37.0676,37.1552,37.0326,37.0939,294212.0
2017-04-12 10:30:00,42.39,42.42,42.19,42.22,113399.0,37.1289,37.1552,36.9538,36.98,113399.0
2017-04-12 11:00:00,42.22,42.27,42.14,42.18,66494.0,36.98,37.0238,36.91,36.945,66494.0
2017-04-12 11:30:00,42.17,42.17,42.06,42.12,307925.0,36.9362,36.9362,36.8399,36.8925,307925.0
2017-04-12 12:00:00,42.13,42.19,42.05,42.08,60648.0,36.9012,36.9538,36.8311,36.8574,60648.0
2017-04-12 12:30:00,42.07,42.15,42.04,42.07,128447.0,36.8487,36.9187,36.8224,36.8487,128447.0
2017-04-12 13:00:00,42.07,42.19,42.07,42.14,57288.0,36.8487,36.9538,36.8487,36.91,57288.0
2017-04-12 13:30:00,42.14,42.25,42.12,42.24,81019.0,36.91,37.0063,36.8925,36.9976,81019.0
2017-04-12 14:00:00,42.24,42.24,42.14,42.18,61986.0,36.9976,36.9976,36.91,36.945,61986.0
2017-04-12 14:30:00,42.18,42.22,42.1,42.17,237540.0,36.945,36.98,36.8749,36.9362,237540.0
2017-04-12 15:00:00,42.17,42.19,42.02,42.07,266675.0,36.9362,36.9538,36.8049,36.8487,266675.0
2017-04-12 15:30:00,42.08,42.1,42.01,42.05,427049.0,36.8574,36.8749,36.7961,36.8311,427049.0
2017-04-13 09:30:00,42.04,42.16,41.94,42.09,324185.0,36.8224,36.9275,36.7348,36.8662,324185.0
2017-04-13 10:00:00,42.09,42.15,41.89,41.89,278334.0,36.8662,36.9187,36.691,36.691,278334.0
2017-04-13 10:30:00,41.88,41.96,41.88,41.89,106386.0,36.6822,36.7523,36.6822,36.691,106386.0
2017-04-13 11:00:00,41.9,41.94,41.74,41.74,533115.0,36.6998,36.7348,36.5596,36.5596,533115.0
2017-04-13 11:30:00,41.74,41.87,41.74,41.82,81963.0,36.5596,36.6735,36.5596,36.6297,81963.0
2017-04-13 12:00:00,41.81,41.81,41.65,41.69,497732.0,36.6209,36.6209,36.4808,36.5158,497732.0
2017-04-13 12:30:00,41.69,41.71,41.64,41.67,127490.0,36.5158,36.5333,36.472,36.4983,127490.0
2017-04-13 13:00:00,41.67,41.67,41.57,41.66,186178.0,36.4983,36.4983,36.4107,36.4895,186178.0
2017-04-13 13:30:00,41.67,41.7,41.54,41.59,200099.0,36.4983,36.5246,36.3844,36.4282,200099.0
2017-04-13 14:00:00,41.59,41.77,41.59,41.75,108953.0,36.4282,36.5859,36.4282,36.5684,108953.0
2017-04-13 14:30:00,41.75,41.87,41.72,41.87,246446.0,36.5684,36.6735,36.5421,36.6735,246446.0
2017-04-13 15:00:00,41.86,41.89,41.71,41.72,239622.0,36.6647,36.691,36.5333,36.5421,239622.0
2017-04-13 15:30:00,41.72,41.73,41.63,41.65,693940.0,36.5421,36.5509,36.4633,36.4808,693940.0
2017-04-17 09:30:00,41.72,41.84,41.59,41.72,147672.0,36.5421,36.6472,36.4282,36.5421,147672.0
2017-04-17 10:00:00,41.72,41.78,41.59,41.67,270170.0,36.5421,36.5947,36.4282,36.4983,270170.0
2017-04-17 10:30:00,41.67,41.81,41.59,41.8,535687.0,36.4983,36.6209,36.4282,36.6122,535687.0
2017-04-17 11:00:00,41.8,41.83,41.71,41.73,180765.0,36.6122,36.6384,36.5333,36.5509,180765.0
2017-04-17 11:30:00,41.73,41.75,41.61,41.61,190786.0,36.5509,36.5684,36.4457,36.4457,190786.0
2017-04-17 12:00:00,41.6,41.76,41.59,41.74,464965.0,36.437,36.5771,36.4282,36.5596,464965.0
2017-04-17 12:30:00,41.74,41.77,41.67,41.75,63304.0,36.5596,36.5859,36.4983,36.5684,63304.0
2017-04-17 13:00:00,41.76,41.78,41.69,41.77,94745.0,36.5771,36.5947,36.5158,36.5859,94745.0
2017-04-17 13:30:00,41.77,41.81,41.73,41.75,157828.0,36.5859,36.6209,36.5509,36.5684,157828.0
2017-04-17 14:00:00,41.75,41.81,41.73,41.78,321629.0,36.5684,36.6209,36.5509,36.5947,321629.0
2017-04-17 14:30:00,41.78,41.83,41.76,41.78,95233.0,36.5947,36.6384,36.5771,36.5947,95233.0
2017-04-17 15:00:00,41.77,41.95,41.77,41.94,224216.0,36.5859,36.7436,36.5859,36.7348,224216.0
2017-04-17 15:30:00,41.94,42.02,41.9,42.0,433274.0,36.7348,36.8049,36.6998,36.7873,433274.0
2017-04-18 09:30:00,42.0,42.17,41.9,42.16,199781.0,36.7873,36.9362,36.6998,36.9275,199781.0
2017-04-18 10:00:00,42.17,42.19,41.9,41.91,170313.0,36.9362,36.9538,36.6998,36.7085,170313.0
2017-04-18 10:30:00,41.9,42.13,41.9,42.06,136522.0,36.6998,36.9012,36.6998,36.8399,136522.0
2017-04-18 11:00:00,42.06,42.17,41.98,42.16,84317.0,36.8399,36.9362,36.7698,36.9275,84317.0
2017-04-18 11:30:00,42.15,42.15,41.94,41.94,108386.0,36.9187,36.9187,36.7348,36.7348,108386.0
2017-04-18 12:00:00,41.94,41.97,41.87,41.95,239909.0,36.7348,36.7611,36.6735,36.7436,239909.0
2017-04-18 12:30:00,41.94,41.99,41.92,41.93,52296.0,36.7348,36.7786,36.7173,36.726,52296.0
2017-04-18 13:00:00,41.93,42.09,41.92,42.09,38056.0,36.726,36.8662,36.7173,36.8662,38056.0
2017-04-18 13:30:00,42.09,42.15,42.08,42.11,67830.0,36.8662,36.9187,36.8574,36.8837,67830.0
2017-04-18 14:00:00,42.11,42.22,42.11,42.18,143103.0,36.8837,36.98,36.8837,36.945,143103.0
2017-04-18 14:30:00,42.18,42.2,42.09,42.1,56493.0,36.945,36.9625,36.8662,36.8749,56493.0
2017-04-18 15:00:00,42.11,42.13,42.02,42.11,117006.0,36.8837,36.9012,36.8049,36.8837,117006.0
2017-04-18 15:30:00,42.1,42.19,42.09,42.17,408853.0,36.8749,36.9538,36.8662,36.9362,408853.0
2017-04-19 09:30:00,42.23,42.59,42.23,42.57,412711.0,36.9888,37.3041,36.9888,37.2866,412711.0
2017-04-19 10:00:00,42.58,42.64,42.48,42.61,76659.0,37.2954,37.3479,37.2078,37.3216,76659.0
2017-04-19 10:30:00,42.62,42.79,42.56,42.77,252569.0,37.3304,37.4793,37.2778,37.4618,252569.0
2017-04-19 11:00:00,42.76,42.83,42.68,42.75,120092.0,37.453,37.5143,37.383,37.4443,120092.0
2017-04-19 11:30:00,42.75,42.85,42.71,42.75,176909.0,37.4443,37.5319,37.4092,37.4443,176909.0
2017-04-19 12:00:00,42.75,42.77,42.59,42.67,329648.0,37.4443,37.4618,37.3041,37.3742,329648.0
2017-04-19 12:30:00,42.66,42.7,42.61,42.64,198633.0,37.3654,37.4005,37.3216,37.3479,198633.0
2017-04-19 13:00:00,42.65,42.66,42.51,42.64,136374.0,37.3567,37.3654,37.234,37.3479,136374.0
2017-04-19 13:30:00,42.64,42.69,42.6,42.62,165136.0,37.3479,37.3917,37.3129,37.3304,165136.0
2017-04-19 14:00:00,42.63,42.67,42.51,42.59,92750.0,37.3392,37.3742,37.234,37.3041,92750.0
2017-04-19 14:30:00,42.58,42.58,42.42,42.46,157261.0,37.2954,37.2954,37.1552,37.1903,157261.0
2017-04-19 15:00:00,42.46,42.47,42.36,42.36,178419.0,37.1903,37.199,37.1027,37.1027,178419.0
2017-04-19 15:30:00,42.37,42.45,42.35,42.43,787700.0,37.1114,37.1815,37.0939,37.164,787700.0
2017-04-20 09:30:00,42.84,43.28,42.64,43.02,1664096.0,37.5231,37.9085,37.3479,37.6808,1664096.0
2017-04-20 10:00:00,43.02,43.09,42.88,42.88,980244.0,37.6808,37.7421,37.5581,37.5581,980244.0
2017-04-20 10:30:00,42.89,43.02,42.88,42.98,528278.0,37.5669,37.6808,37.5581,37.6457,528278.0
2017-04-20 11:00:00,42.99,43.1,42.93,43.09,499261.0,37.6545,37.7508,37.6019,37.7421,499261.0
2017-04-20 11:30:00,43.09,43.32,43.08,43.3,664826.0,37.7421,37.9435,37.7333,37.926,664826.0
2017-04-20 12:00:00,43.31,43.46,43.28,43.3,989792.0,37.9348,38.0661,37.9085,37.926,989792.0
2017-04-20 12:30:00,43.3,43.35,43.2,43.21,498017.0,37.926,37.9698,37.8384,37.8472,498017.0
2017-04-20 13:00:00,43.21,43.3,43.18,43.25,409642.0,37.8472,37.926,37.8209,37.8822,409642.0
2017-04-20 13:30:00,43.24,43.25,43.18,43.2,296891.0,37.8734,37.8822,37.8209,37.8384,296891.0
2017-04-20 14:00:00,43.2,43.25,43.18,43.19,340929.0,37.8384,37.8822,37.8209,37.8297,340929.0
2017-04-20 14:30:00,43.19,43.23,43.15,43.19,385079.0,37.8297,37.8647,37.7946,37.8297,385079.0
2017-04-20 15:00:00,43.19,43.19,43.05,43.15,408912.0,37.8297,37.8297,37.707,37.7946,408912.0
2017-04-20 15:30:00,43.15,43.22,43.12,43.2,1474735.0,37.7946,37.8559,37.7683,37.8384,1474735.0
2017-04-21 09:30:00,43.18,43.22,42.8,42.82,607418.0,37.8209,37.8559,37.4881,37.5056,607418.0
2017-04-21 10:00:00,42.82,42.87,42.71,42.76,357164.0,37.5056,37.5494,37.4092,37.453,357164.0
2017-04-21 10:30:00,42.76,42.8,42.68,42.74,501010.0,37.453,37.4881,37.383,37.4355,501010.0
2017-04-21 11:00:00,42.74,42.91,42.74,42.89,383535.0,37.4355,37.5844,37.4355,37.5669,383535.0
2017-04-21 11:30:00,42.89,42.99,42.82,42.95,433838.0,37.5669,37.6545,37.5056,37.6194,433838.0
2017-04-21 12:00:00,42.94,43.04,42.92,42.97,174591.0,37.6107,37.6983,37.5932,37.637,174591.0
2017-04-21 12:30:00,42.98,43.09,42.96,43.05,186969.0,37.6457,37.7421,37.6282,37.707,186969.0
2017-04-21 13:00:00,43.05,43.05,42.9,42.94,221101.0,37.707,37.707,37.5756,37.6107,221101.0
2017-04-21 13:30:00,42.94,43.02,42.89,43.0,703993.0,37.6107,37.6808,37.5669,37.6632,703993.0
2017-04-21 14:00:00,43.0,43.1,42.98,43.06,335085.0,37.6632,37.7508,37.6457,37.7158,335085.0
2017-04-21 14:30:00,43.07,43.08,42.93,42.94,204842.0,37.7245,37.7333,37.6019,37.6107,204842.0
2017-04-21 15:00:00,42.94,42.99,42.88,42.98,450777.0,37.6107,37.6545,37.5581,37.6457,450777.0
2017-04-21 15:30:00,42.98,43.01,42.93,42.95,1378488.0,37.6457,37.672,37.6019,37.6194,1378488.0
2017-04-24 09:30:00,43.42,43.58,43.09,43.13,562985.0,38.0311,38.1713,37.7421,37.7771,562985.0
2017-04-24 10:00:00,43.13,43.21,43.1,43.16,175083.0,37.7771,37.8472,37.7508,37.8034,175083.0
2017-04-24 10:30:00,43.15,43.18,42.94,43.09,418458.0,37.7946,37.8209,37.6107,37.7421,418458.0
2017-04-24 11:00:00,43.09,43.11,42.99,43.1,158207.0,37.7421,37.7596,37.6545,37.7508,158207.0
2017-04-24 11:30:00,43.1,43.17,43.05,43.11,130175.0,37.7508,37.8121,37.707,37.7596,130175.0
2017-04-24 12:00:00,43.11,43.2,43.1,43.15,94227.0,37.7596,37.8384,37.7508,37.7946,94227.0
2017-04-24 12:30:00,43.15,43.26,43.14,43.22,288256.0,37.7946,37.891,37.7859,37.8559,288256.0
2017-04-24 13:00:00,43.22,43.25,43.16,43.19,140563.0,37.8559,37.8822,37.8034,37.8297,140563.0
2017-04-24 13:30:00,43.19,43.25,43.17,43.21,194323.0,37.8297,37.8822,37.8121,37.8472,194323.0
2017-04-24 14:00:00,43.2,43.27,43.15,43.27,270550.0,37.8384,37.8997,37.7946,37.8997,270550.0
2017-04-24 14:30:00,43.27,43.31,43.25,43.26,338898.0,37.8997,37.9348,37.8822,37.891,338898.0
2017-04-24 15:00:00,43.27,43.3,43.19,43.22,308320.0,37.8997,37.926,37.8297,37.8559,308320.0
2017-04-24 15:30:00,43.22,43.23,43.11,43.15,1233087.0,37.8559,37.8647,37.7596,37.7946,1233087.0
2017-04-25 09:30:00,43.24,43.54,43.22,43.52,430391.0,37.8734,38.1362,37.8559,38.1187,430391.0
2017-04-25 10:00:00,43.52,43.53,43.29,43.3,411616.0,38.1187,38.1275,37.9172,37.926,411616.0
2017-04-25 10:30:00,43.3,43.31,42.94,42.98,797588.0,37.926,37.9348,37.6107,37.6457,797588.0
2017-04-25 11:00:00,42.97,43.09,42.96,43.07,825022.0,37.637,37.7421,37.6282,37.7245,825022.0
2017-04-25 11:30:00,43.07,43.14,43.03,43.14,179742.0,37.7245,37.7859,37.6895,37.7859,179742.0
2017-04-25 12:00:00,43.14,43.23,43.12,43.22,146325.0,37.7859,37.8647,37.7683,37.8559,146325.0
2017-04-25 12:30:00,43.21,43.25,43.16,43.2,502352.0,37.8472,37.8822,37.8034,37.8384,502352.0
2017-04-25 13:00:00,43.2,43.24,43.16,43.16,180745.0,37.8384,37.8734,37.8034,37.8034,180745.0
2017-04-25 13:30:00,43.17,43.25,43.15,43.25,121688.0,37.8121,37.8822,37.7946,37.8822,121688.0
2017-04-25 14:00:00,43.25,43.29,43.2,43.21,111956.0,37.8822,37.9172,37.8384,37.8472,111956.0
2017-04-25 14:30:00,43.21,43.24,43.16,43.18,230602.0,37.8472,37.8734,37.8034,37.8209,230602.0
2017-04-25 15:00:00,43.19,43.24,43.16,43.2,356802.0,37.8297,37.8734,37.8034,37.8384,356802.0
2017-04-25 15:30:00,43.19,43.2,43.12,43.12,854396.0,37.8297,37.8384,37.7683,37.7683,854396.0
2017-04-26 09:30:00,43.22,43.44,43.15,43.44,547729.0,37.8559,38.0486,37.7946,38.0486,547729.0
2017-04-26 10:00:00,43.43,43.5,43.34,43.49,352630.0,38.0399,38.1012,37.961,38.0924,352630.0
2017-04-26 10:30:00,43.49,43.5,43.38,43.5,287102.0,38.0924,38.1012,37.9961,38.1012,287102.0
2017-04-26 11:00:00,43.5,43.64,43.44,43.6,307256.0,38.1012,38.2238,38.0486,38.1888,307256.0
2017-04-26 11:30:00,43.6,43.61,43.4,43.51,420643.0,38.1888,38.1975,38.0136,38.1099,420643.0
2017-04-26 12:00:00,43.5,43.52,43.47,43.49,290796.0,38.1012,38.1187,38.0749,38.0924,290796.0
2017-04-26 12:30:00,43.48,43.61,43.44,43.61,252113.0,38.0837,38.1975,38.0486,38.1975,252113.0
2017-04-26 13:00:00,43.6,43.68,43.59,43.6,250691.0,38.1888,38.2588,38.18,38.1888,250691.0
2017-04-26 13:30:00,43.6,43.68,43.57,43.6,406113.0,38.1888,38.2588,38.1625,38.1888,406113.0
2017-04-26 14:00:00,43.6,43.71,43.52,43.65,408629.0,38.1888,38.2851,38.1187,38.2326,408629.0
2017-04-26 14:30:00,43.64,43.77,43.64,43.72,173796.0,38.2238,38.3377,38.2238,38.2939,173796.0
2017-04-26 15:00:00,43.72,43.81,43.68,43.72,254746.0,38.2939,38.3727,38.2588,38.2939,254746.0
2017-04-26 15:30:00,43.72,43.74,43.48,43.51,1117891.0,38.2939,38.3114,38.0837,38.1099,1117891.0
2017-04-27 09:30:00,43.52,43.64,43.19,43.57,294884.0,38.1187,38.2238,37.8297,38.1625,294884.0
2017-04-27 10:00:00,43.57,43.67,43.41,43.41,223555.0,38.1625,38.2501,38.0223,38.0223,223555.0
2017-04-27 10:30:00,43.41,43.45,43.24,43.26,561696.0,38.0223,38.0574,37.8734,37.891,561696.0
2017-04-27 11:00:00,43.25,43.5,43.25,43.4,139323.0,37.8822,38.1012,37.8822,38.0136,139323.0
2017-04-27 11:30:00,43.41,43.41,43.24,43.36,836410.0,38.0223,38.0223,37.8734,37.9786,836410.0
2017-04-27 12:00:00,43.36,43.38,43.28,43.31,113866.0,37.9786,37.9961,37.9085,37.9348,113866.0
2017-04-27 12:30:00,43.32,43.45,43.32,43.45,287973.0,37.9435,38.0574,37.9435,38.0574,287973.0
2017-04-27 13:00:00,43.45,43.48,43.42,43.43,248273.0,38.0574,38.0837,38.0311,38.0399,248273.0
2017-04-27 13:30:00,43.44,43.48,43.41,43.45,197253.0,38.0486,38.0837,38.0223,38.0574,197253.0
2017-04-27 14:00:00,43.46,43.46,43.36,43.4,68159.0,38.0661,38.0661,37.9786,38.0136,68159.0
2017-04-27 14:30:00,43.41,43.5,43.41,43.47,172174.0,38.0223,38.1012,38.0223,38.0749,172174.0
2017-04-27 15:00:00,43.46,43.48,43.41,43.42,123097.0,38.0661,38.0837,38.0223,38.0311,123097.0
2017-04-27 15:30:00,43.42,43.5,43.41,43.47,402939.0,38.0311,38.1012,38.0223,38.0749,402939.0
2017-04-28 09:30:00,43.41,43.43,43.1,43.27,248824.0,38.0223,38.0399,37.7508,37.8997,248824.0
2017-04-28 10:00:00,43.24,43.27,42.92,42.98,766870.0,37.8734,37.8997,37.5932,37.6457,766870.0
2017-04-28 10:30:00,42.97,43.01,42.85,42.91,476395.0,37.637,37.672,37.5319,37.5844,476395.0
2017-04-28 11:00:00,42.9,42.98,42.78,42.82,423803.0,37.5756,37.6457,37.4705,37.5056,423803.0
2017-04-28 11:30:00,42.82,42.91,42.77,42.91,170176.0,37.5056,37.5844,37.4618,37.5844,170176.0
2017-04-28 12:00:00,42.91,42.99,42.9,42.96,280939.0,37.5844,37.6545,37.5756,37.6282,280939.0
2017-04-28 12:30:00,42.96,42.97,42.88,42.95,350480.0,37.6282,37.637,37.5581,37.6194,350480.0
2017-04-28 13:00:00,42.95,43.09,42.93,43.07,61682.0,37.6194,37.7421,37.6019,37.7245,61682.0
2017-04-28 13:30:00,43.07,43.12,43.04,43.11,128823.0,37.7245,37.7683,37.6983,37.7596,128823.0
2017-04-28 14:00:00,43.11,43.12,43.02,43.02,151201.0,37.7596,37.7683,37.6808,37.6808,151201.0
2017-04-28 14:30:00,43.02,43.03,42.92,42.93,334836.0,37.6808,37.6895,37.5932,37.6019,334836.0
2017-04-28 15:00:00,42.93,43.01,42.92,43.0,322075.0,37.6019,37.672,37.5932,37.6632,322075.0
2017-04-28 15:30:00,43.0,43.04,42.94,42.99,1439767.0,37.6632,37.6983,37.6107,37.6545,1439767.0
2017-05-01 09:30:00,43.1,43.1,42.76,42.81,185246.0,37.7508,37.7508,37.453,37.4968,185246.0
2017-05-01 10:00:00,42.78,42.95,42.76,42.87,298967.0,37.4705,37.6194,37.453,37.5494,298967.0
2017-05-01 10:30:00,42.86,43.15,42.86,43.08,173343.0,37.5406,37.7946,37.5406,37.7333,173343.0
2017-05-01 11:00:00,43.09,43.11,43.01,43.02,231178.0,37.7421,37.7596,37.672,37.6808,231178.0
2017-05-01 11:30:00,43.02,43.02,42.81,42.88,134997.0,37.6808,37.6808,37.4968,37.5581,134997.0
2017-05-01 12:00:00,42.88,42.95,42.8,42.83,68707.0,37.5581,37.6194,37.4881,37.5143,68707.0
2017-05-01 12:30:00,42.83,42.88,42.76,42.84,85181.0,37.5143,37.5581,37.453,37.5231,85181.0
2017-05-01 13:00:00,42.84,42.95,42.82,42.95,70743.0,37.5231,37.6194,37.5056,37.6194,70743.0
2017-05-01 13:30:00,42.94,43.13,42.94,43.13,59488.0,37.6107,37.7771,37.6107,37.7771,59488.0
2017-05-01 14:00:00,43.13,43.14,42.99,43.0,86900.0,37.7771,37.7859,37.6545,37.6632,86900.0
2017-05-01 14:30:00,43.0,43.01,42.94,42.95,57399.0,37.6632,37.672,37.6107,37.6194,57399.0
2017-05-01 15:00:00,42.96,43.02,42.93,42.95,89533.0,37.6282,37.6808,37.6019,37.6194,89533.0
2017-05-01 15:30:00,42.95,42.98,42.89,42.9,663321.0,37.6194,37.6457,37.5669,37.5756,663321.0
2017-05-02 09:30:00,43.0,43.17,42.79,42.79,138820.0,37.6632,37.8121,37.4793,37.4793,138820.0
2017-05-02 10:00:00,42.79,43.0,42.74,42.94,278749.0,37.4793,37.6632,37.4355,37.6107,278749.0
2017-05-02 10:30:00,42.94,43.05,42.93,42.96,143952.0,37.6107,37.707,37.6019,37.6282,143952.0
2017-05-02 11:00:00,42.96,43.16,42.95,43.13,144996.0,37.6282,37.8034,37.6194,37.7771,144996.0
2017-05-02 11:30:00,43.13,43.17,43.05,43.1,104452.0,37.7771,37.8121,37.707,37.7508,104452.0
2017-05-02 12:00:00,43.1,43.25,43.1,43.22,242906.0,37.7508,37.8822,37.7508,37.8559,242906.0
2017-05-02 12:30:00,43.22,43.32,43.22,43.27,144320.0,37.8559,37.9435,37.8559,37.8997,144320.0
2017-05-02 13:00:00,43.26,43.28,43.18,43.26,124615.0,37.891,37.9085,37.8209,37.891,124615.0
2017-05-02 13:30:00,43.26,43.3,43.24,43.27,70482.0,37.891,37.926,37.8734,37.8997,70482.0
2017-05-02 14:00:00,43.26,43.35,43.24,43.3,89233.0,37.891,37.9698,37.8734,37.926,89233.0
2017-05-02 14:30:00,43.29,43.32,43.23,43.23,114730.0,37.9172,37.9435,37.8647,37.8647,114730.0
2017-05-02 15:00:00,43.23,43.27,43.2,43.22,109786.0,37.8647,37.8997,37.8384,37.8559,109786.0
2017-05-02 15:30:00,43.22,43.28,43.2,43.27,1282783.0,37.8559,37.9085,37.8384,37.8997,1282783.0
2017-05-03 09:30:00,43.01,43.27,42.95,43.04,290203.0,37.672,37.8997,37.6194,37.6983,290203.0
2017-05-03 10:00:00,43.03,43.04,42.86,42.95,190702.0,37.6895,37.6983,37.5406,37.6194,190702.0
2017-05-03 10:30:00,42.94,42.99,42.79,42.8,391968.0,37.6107,37.6545,37.4793,37.4881,391968.0
2017-05-03 11:00:00,42.8,42.98,42.79,42.97,327136.0,37.4881,37.6457,37.4793,37.637,327136.0
2017-05-03 11:30:00,42.97,43.05,42.94,42.98,224430.0,37.637,37.707,37.6107,37.6457,224430.0
2017-05-03 12:00:00,42.99,43.03,42.93,42.94,151309.0,37.6545,37.6895,37.6019,37.6107,151309.0
2017-05-03 12:30:00,42.94,42.98,42.88,42.91,117885.0,37.6107,37.6457,37.5581,37.5844,117885.0
2017-05-03 13:00:00,42.91,42.96,42.86,42.88,140534.0,37.5844,37.6282,37.5406,37.5581,140534.0
2017-05-03 13:30:00,42.88,42.98,42.84,42.95,397192.0,37.5581,37.6457,37.5231,37.6194,397192.0
2017-05-03 14:00:00,42.93,43.06,42.93,42.95,1032574.0,37.6019,37.7158,37.6019,37.6194,1032574.0
2017-05-03 14:30:00,42.95,42.97,42.9,42.95,120408.0,37.6194,37.637,37.5756,37.6194,120408.0
2017-05-03 15:00:00,42.94,43.0,42.92,42.96,167137.0,37.6107,37.6632,37.5932,37.6282,167137.0
2017-05-03 15:30:00,42.97,43.08,42.94,43.04,371081.0,37.637,37.7333,37.6107,37.6983,371081.0
2017-05-04 09:30:00,42.98,43.25,42.9,42.9,382432.0,37.6457,37.8822,37.5756,37.5756,382432.0
2017-05-04 10:00:00,42.89,43.06,42.83,42.83,182288.0,37.5669,37.7158,37.5143,37.5143,182288.0
2017-05-04 10:30:00,42.82,43.0,42.8,42.9,314390.0,37.5056,37.6632,37.4881,37.5756,314390.0
2017-05-04 11:00:00,42.89,42.96,42.87,42.91,96670.0,37.5669,37.6282,37.5494,37.5844,96670.0
2017-05-04 11:30:00,42.91,42.95,42.8,42.81,109146.0,37.5844,37.6194,37.4881,37.4968,109146.0
2017-05-04 12:00:00,42.81,42.84,42.67,42.73,181761.0,37.4968,37.5231,37.3742,37.4267,181761.0
2017-05-04 12:30:00,42.73,42.87,42.71,42.86,74425.0,37.4267,37.5494,37.4092,37.5406,74425.0
2017-05-04 13:00:00,42.86,42.87,42.73,42.75,101961.0,37.5406,37.5494,37.4267,37.4443,101961.0
2017-05-04 13:30:00,42.74,42.8,42.67,42.75,257204.0,37.4355,37.4881,37.3742,37.4443,257204.0
2017-05-04 14:00:00,42.75,42.79,42.69,42.74,70329.0,37.4443,37.4793,37.3917,37.4355,70329.0
2017-05-04 14:30:00,42.74,42.79,42.71,42.71,55960.0,37.4355,37.4793,37.4092,37.4092,55960.0
2017-05-04 15:00:00,42.72,42.76,42.71,42.74,54448.0,37.418,37.453,37.4092,37.4355,54448.0
2017-05-04 15:30:00,42.74,42.82,42.72,42.8,380359.0,37.4355,37.5056,37.418,37.4881,380359.0
2017-05-05 09:30:00,42.91,42.98,42.77,42.9,233172.0,37.5844,37.6457,37.4618,37.5756,233172.0
2017-05-05 10:00:00,42.89,42.99,42.8,42.84,147623.0,37.5669,37.6545,37.4881,37.5231,147623.0
2017-05-05 10:30:00,42.84,42.93,42.73,42.93,176171.0,37.5231,37.6019,37.4267,37.6019,176171.0
2017-05-05 11:00:00,42.93,43.1,42.93,43.03,92847.0,37.6019,37.7508,37.6019,37.6895,92847.0
2017-05-05 11:30:00,43.04,43.13,43.03,43.11,99216.0,37.6983,37.7771,37.6895,37.7596,99216.0
2017-05-05 12:00:00,43.11,43.12,42.98,42.98,130459.0,37.7596,37.7683,37.6457,37.6457,130459.0
2017-05-05 12:30:00,42.98,43.08,42.94,43.04,98642.0,37.6457,37.7333,37.6107,37.6983,98642.0
2017-05-05 13:00:00,43.04,43.13,43.04,43.12,43197.0,37.6983,37.7771,37.6983,37.7683,43197.0
2017-05-05 13:30:00,43.11,43.18,43.1,43.18,28856.0,37.7596,37.8209,37.7508,37.8209,28856.0
2017-05-05 14:00:00,43.17,43.27,43.17,43.25,121845.0,37.8121,37.8997,37.8121,37.8822,121845.0
2017-05-05 14:30:00,43.26,43.3,43.23,43.27,168780.0,37.891,37.926,37.8647,37.8997,168780.0
2017-05-05 15:00:00,43.27,43.36,43.26,43.33,780167.0,37.8997,37.9786,37.891,37.9523,780167.0
2017-05-05 15:30:00,43.32,43.39,43.26,43.38,660928.0,37.9435,38.0048,37.891,37.9961,660928.0
2017-05-08 09:30:00,43.41,43.56,43.36,43.51,153676.0,38.0223,38.1537,37.9786,38.1099,153676.0
2017-05-08 10:00:00,43.51,43.54,43.41,43.41,382330.0,38.1099,38.1362,38.0223,38.0223,382330.0
2017-05-08 10:30:00,43.41,43.48,43.36,43.39,226358.0,38.0223,38.0837,37.9786,38.0048,226358.0
2017-05-08 11:00:00,43.4,43.43,43.22,43.26,66862.0,38.0136,38.0399,37.8559,37.891,66862.0
2017-05-08 11:30:00,43.27,43.44,43.27,43.39,75647.0,37.8997,38.0486,37.8997,38.0048,75647.0
2017-05-08 12:00:00,43.39,43.4,43.31,43.36,175347.0,38.0048,38.0136,37.9348,37.9786,175347.0
2017-05-08 12:30:00,43.36,43.43,43.33,43.43,55373.0,37.9786,38.0399,37.9523,38.0399,55373.0
2017-05-08 13:00:00,43.42,43.47,43.41,43.47,30192.0,38.0311,38.0749,38.0223,38.0749,30192.0
2017-05-08 13:30:00,43.47,43.48,43.4,43.4,96395.0,38.0749,38.0837,38.0136,38.0136,96395.0
2017-05-08 14:00:00,43.4,43.43,43.33,43.36,42664.0,38.0136,38.0399,37.9523,37.9786,42664.0
2017-05-08 14:30:00,43.36,43.36,43.25,43.28,45253.0,37.9786,37.9786,37.8822,37.9085,45253.0
2017-05-08 15:00:00,43.29,43.35,43.25,43.29,68754.0,37.9172,37.9698,37.8822,37.9172,68754.0
2017-05-08 15:30:00,43.29,43.32,43.27,43.31,314032.0,37.9172,37.9435,37.8997,37.9348,314032.0
2017-05-09 09:30:00,43.43,43.78,43.43,43.7,235960.0,38.0399,38.3464,38.0399,38.2764,235960.0
2017-05-09 10:00:00,43.7,43.8,43.64,43.78,149980.0,38.2764,38.3639,38.2238,38.3464,149980.0
2017-05-09 10:30:00,43.79,43.85,43.7,43.77,230590.0,38.3552,38.4077,38.2764,38.3377,230590.0
2017-05-09 11:00:00,43.77,43.84,43.7,43.72,91621.0,38.3377,38.399,38.2764,38.2939,91621.0
2017-05-09 11:30:00,43.73,43.84,43.68,43.82,61082.0,38.3026,38.399,38.2588,38.3815,61082.0
2017-05-09 12:00:00,43.82,43.88,43.81,43.88,102607.0,38.3815,38.434,38.3727,38.434,102607.0
2017-05-09 12:30:00,43.88,43.9,43.84,43.87,113972.0,38.434,38.4515,38.399,38.4253,113972.0
2017-05-09 13:00:00,43.87,43.95,43.85,43.87,89540.0,38.4253,38.4953,38.4077,38.4253,89540.0
2017-05-09 13:30:00,43.88,43.96,43.86,43.95,111626.0,38.434,38.5041,38.4165,38.4953,111626.0
2017-05-09 14:00:00,43.95,43.95,43.89,43.89,124458.0,38.4953,38.4953,38.4428,38.4428,124458.0
2017-05-09 14:30:00,43.89,43.9,43.8,43.8,148969.0,38.4428,38.4515,38.3639,38.3639,148969.0
2017-05-09 15:00:00,43.8,43.89,43.8,43.88,272147.0,38.3639,38.4428,38.3639,38.434,272147.0
2017-05-09 15:30:00,43.87,43.87,43.66,43.77,555136.0,38.4253,38.4253,38.2413,38.3377,555136.0
2017-05-10 09:30:00,43.74,43.92,43.74,43.88,162022.0,38.3114,38.4691,38.3114,38.434,162022.0
2017-05-10 10:00:00,43.88,44.14,43.78,43.78,171870.0,38.434,38.6617,38.3464,38.3464,171870.0
2017-05-10 10:30:00,43.77,43.88,43.69,43.85,121655.0,38.3377,38.434,38.2676,38.4077,121655.0
2017-05-10 11:00:00,43.85,43.89,43.79,43.8,70284.0,38.4077,38.4428,38.3552,38.3639,70284.0
2017-05-10 11:30:00,43.8,43.84,43.75,43.8,91678.0,38.3639,38.399,38.3202,38.3639,91678.0
2017-05-10 12:00:00,43.8,43.82,43.77,43.82,108449.0,38.3639,38.3815,38.3377,38.3815,108449.0
2017-05-10 12:30:00,43.81,43.9,43.8,43.89,55804.0,38.3727,38.4515,38.3639,38.4428,55804.0
2017-05-10 13:00:00,43.9,44.0,43.85,44.0,117127.0,38.4515,38.5391,38.4077,38.5391,117127.0
2017-05-10 13:30:00,43.99,44.09,43.94,44.04,396547.0,38.5304,38.618,38.4866,38.5742,396547.0
2017-05-10 14:00:00,44.04,44.18,44.02,44.13,126181.0,38.5742,38.6968,38.5566,38.653,126181.0
2017-05-10 14:30:00,44.13,44.2,44.12,44.17,115489.0,38.653,38.7143,38.6442,38.688,115489.0
2017-05-10 15:00:00,44.17,44.19,44.06,44.08,126971.0,38.688,38.7055,38.5917,38.6092,126971.0
2017-05-10 15:30:00,44.08,44.11,44.05,44.08,439090.0,38.6092,38.6355,38.5829,38.6092,439090.0
2017-05-11 09:30:00,43.65,43.77,42.86,42.92,1454428.0,38.2326,38.3377,37.5406,37.5932,1454428.0
2017-05-11 10:00:00,42.92,42.98,42.72,42.77,827479.0,37.5932,37.6457,37.418,37.4618,827479.0
2017-05-11 10:30:00,42.76,42.92,42.68,42.92,598860.0,37.453,37.5932,37.383,37.5932,598860.0
2017-05-11 11:00:00,42.92,43.12,42.9,43.07,549421.0,37.5932,37.7683,37.5756,37.7245,549421.0
2017-05-11 11:30:00,43.06,43.15,43.03,43.1,423797.0,37.7158,37.7946,37.6895,37.7508,423797.0
2017-05-11 12:00:00,43.09,43.2,43.09,43.11,319321.0,37.7421,37.8384,37.7421,37.7596,319321.0
2017-05-11 12:30:00,43.11,43.14,43.04,43.06,310592.0,37.7596,37.7859,37.6983,37.7158,310592.0
2017-05-11 13:00:00,43.06,43.1,43.0,43.02,231716.0,37.7158,37.7508,37.6632,37.6808,231716.0
2017-05-11 13:30:00,43.01,43.11,43.0,43.11,301258.0,37.672,37.7596,37.6632,37.7596,301258.0
2017-05-11 14:00:00,43.11,43.17,43.05,43.13,280507.0,37.7596,37.8121,37.707,37.7771,280507.0
2017-05-11 14:30:00,43.13,43.15,43.1,43.11,153774.0,37.7771,37.7946,37.7508,37.7596,153774.0
2017-05-11 15:00:00,43.11,43.14,42.94,42.96,592505.0,37.7596,37.7859,37.6107,37.6282,592505.0
2017-05-11 15:30:00,42.96,43.0,42.92,42.95,1551822.0,37.6282,37.6632,37.5932,37.6194,1551822.0
2017-05-12 09:30:00,42.75,42.78,42.06,42.31,1005090.0,37.4443,37.4705,36.8399,37.0589,1005090.0
2017-05-12 10:00:00,42.31,42.35,42.19,42.23,1009217.0,37.0589,37.0939,36.9538,36.9888,1009217.0
2017-05-12 10:30:00,42.24,42.35,42.18,42.25,634108.0,36.9976,37.0939,36.945,37.0063,634108.0
2017-05-12 11:00:00,42.25,42.37,42.24,42.29,232709.0,37.0063,37.1114,36.9976,37.0414,232709.0
2017-05-12 11:30:00,42.29,42.34,42.19,42.2,225571.0,37.0414,37.0851,36.9538,36.9625,225571.0
2017-05-12 12:00:00,42.2,42.27,42.18,42.24,203104.0,36.9625,37.0238,36.945,36.9976,203104.0
2017-05-12 12:30:00,42.24,42.28,42.19,42.26,152004.0,36.9976,37.0326,36.9538,37.0151,152004.0
2017-05-12 13:00:00,42.26,42.27,42.19,42.22,121286.0,37.0151,37.0238,36.9538,36.98,121286.0
2017-05-12 13:30:00,42.23,42.23,42.16,42.22,107262.0,36.9888,36.9888,36.9275,36.98,107262.0
2017-05-12 14:00:00,42.22,42.23,42.16,42.21,188349.0,36.98,36.9888,36.9275,36.9713,188349.0
2017-05-12 14:30:00,42.2,42.21,42.14,42.18,214490.0,36.9625,36.9713,36.91,36.945,214490.0
2017-05-12 15:00:00,42.17,42.2,42.12,42.13,335062.0,36.9362,36.9625,36.8925,36.9012,335062.0
2017-05-12 15:30:00,42.13,42.18,42.1,42.15,1610206.0,36.9012,36.945,36.8749,36.9187,1610206.0
2017-05-15 09:30:00,42.2,42.4,42.09,42.26,485742.0,36.9625,37.1377,36.8662,37.0151,485742.0
2017-05-15 10:00:00,42.26,42.54,42.25,42.46,273879.0,37.0151,37.2603,37.0063,37.1903,273879.0
2017-05-15 10:30:00,42.46,42.54,42.43,42.5,328851.0,37.1903,37.2603,37.164,37.2253,328851.0
2017-05-15 11:00:00,42.5,42.57,42.44,42.48,459752.0,37.2253,37.2866,37.1727,37.2078,459752.0
2017-05-15 11:30:00,42.47,42.49,42.37,42.39,200548.0,37.199,37.2165,37.1114,37.1289,200548.0
2017-05-15 12:00:00,42.38,42.4,42.28,42.32,112713.0,37.1202,37.1377,37.0326,37.0676,112713.0
2017-05-15 12:30:00,42.32,42.34,42.26,42.29,159050.0,37.0676,37.0851,37.0151,37.0414,159050.0
2017-05-15 13:00:00,42.28,42.3,42.23,42.28,148755.0,37.0326,37.0501,36.9888,37.0326,148755.0
2017-05-15 13:30:00,42.26,42.32,42.21,42.22,917390.0,37.0151,37.0676,36.9713,36.98,917390.0
2017-05-15 14:00:00,42.22,42.22,42.06,42.07,274663.0,36.98,36.98,36.8399,36.8487,274663.0
2017-05-15 14:30:00,42.07,42.1,42.02,42.05,468148.0,36.8487,36.8749,36.8049,36.8311,468148.0
2017-05-15 15:00:00,42.06,42.11,42.0,42.09,467987.0,36.8399,36.8837,36.7873,36.8662,467987.0
2017-05-15 15:30:00,42.09,42.13,42.04,42.08,703044.0,36.8662,36.9012,36.8224,36.8574,703044.0
2017-05-16 09:30:00,41.98,42.07,41.61,41.73,466248.0,36.7698,36.8487,36.4457,36.5509,466248.0
2017-05-16 10:00:00,41.76,41.88,41.64,41.71,417552.0,36.5771,36.6822,36.472,36.5333,417552.0
2017-05-16 10:30:00,41.7,41.71,41.51,41.59,394362.0,36.5246,36.5333,36.3582,36.4282,394362.0
2017-05-16 11:00:00,41.59,41.73,41.56,41.6,175511.0,36.4282,36.5509,36.402,36.437,175511.0
2017-05-16 11:30:00,41.61,41.77,41.52,41.72,164574.0,36.4457,36.5859,36.3669,36.5421,164574.0
2017-05-16 12:00:00,41.72,41.98,41.69,41.95,388914.0,36.5421,36.7698,36.5158,36.7436,388914.0
2017-05-16 12:30:00,41.95,41.96,41.85,41.85,285611.0,36.7436,36.7523,36.656,36.656,285611.0
2017-05-16 13:00:00,41.84,41.87,41.78,41.81,109153.0,36.6472,36.6735,36.5947,36.6209,109153.0
2017-05-16 13:30:00,41.82,41.86,41.8,41.82,143294.0,36.6297,36.6647,36.6122,36.6297,143294.0
2017-05-16 14:00:00,41.82,41.87,41.71,41.75,122610.0,36.6297,36.6735,36.5333,36.5684,122610.0
2017-05-16 14:30:00,41.75,41.79,41.66,41.66,246499.0,36.5684,36.6034,36.4895,36.4895,246499.0
2017-05-16 15:00:00,41.67,41.75,41.66,41.73,319913.0,36.4983,36.5684,36.4895,36.5509,319913.0
2017-05-16 15:30:00,41.73,41.79,41.71,41.77,725078.0,36.5509,36.6034,36.5333,36.5859,725078.0
2017-05-17 09:30:00,41.55,41.62,41.18,41.18,518749.0,36.3932,36.4545,36.0691,36.0691,518749.0
2017-05-17 10:00:00,41.2,41.37,41.19,41.3,382296.0,36.0866,36.2355,36.0779,36.1742,382296.0
2017-05-17 10:30:00,41.29,41.37,41.15,41.16,291994.0,36.1655,36.2355,36.0428,36.0516,291994.0
2017-05-17 11:00:00,41.17,41.26,41.13,41.15,165288.0,36.0604,36.1392,36.0253,36.0428,165288.0
2017-05-17 11:30:00,41.15,41.2,41.07,41.19,187212.0,36.0428,36.0866,35.9728,36.0779,187212.0
2017-05-17 12:00:00,41.19,41.19,41.09,41.09,150787.0,36.0779,36.0779,35.9903,35.9903,150787.0
2017-05-17 12:30:00,41.1,41.16,41.09,41.15,116489.0,35.999,36.0516,35.9903,36.0428,116489.0
2017-05-17 13:00:00,41.14,41.18,41.1,41.15,115720.0,36.0341,36.0691,35.999,36.0428,115720.0
2017-05-17 13:30:00,41.16,41.19,41.1,41.11,78665.0,36.0516,36.0779,35.999,36.0078,78665.0
2017-05-17 14:00:00,41.11,41.15,40.91,40.95,208031.0,36.0078,36.0428,35.8326,35.8677,208031.0
2017-05-17 14:30:00,40.95,41.02,40.89,41.02,212429.0,35.8677,35.929,35.8151,35.929,212429.0
2017-05-17 15:00:00,41.01,41.14,40.97,41.09,410594.0,35.9202,36.0341,35.8852,35.9903,410594.0
2017-05-17 15:30:00,41.09,41.17,40.92,40.93,1202901.0,35.9903,36.0604,35.8414,35.8501,1202901.0
2017-05-18 09:30:00,41.06,41.29,40.82,40.85,712264.0,35.964,36.1655,35.7538,35.7801,712264.0
2017-05-18 10:00:00,40.85,41.21,40.85,40.97,1077506.0,35.7801,36.0954,35.7801,35.8852,1077506.0
2017-05-18 10:30:00,40.97,41.1,40.86,40.93,237783.0,35.8852,35.999,35.7888,35.8501,237783.0
2017-05-18 11:00:00,40.93,41.15,40.93,41.1,433324.0,35.8501,36.0428,35.8501,35.999,433324.0
2017-05-18 11:30:00,41.1,41.18,40.96,41.04,502906.0,35.999,36.0691,35.8764,35.9465,502906.0
2017-05-18 12:00:00,41.04,41.08,40.96,40.98,287590.0,35.9465,35.9815,35.8764,35.8939,287590.0
2017-05-18 12:30:00,40.98,41.03,40.84,40.89,105097.0,35.8939,35.9377,35.7713,35.8151,105097.0
2017-05-18 13:00:00,40.89,40.93,40.84,40.89,85354.0,35.8151,35.8501,35.7713,35.8151,85354.0
2017-05-18 13:30:00,40.9,41.01,40.87,40.97,110507.0,35.8239,35.9202,35.7976,35.8852,110507.0
2017-05-18 14:00:00,40.98,41.09,40.98,41.07,277084.0,35.8939,35.9903,35.8939,35.9728,277084.0
2017-05-18 14:30:00,41.08,41.15,40.99,41.03,317362.0,35.9815,36.0428,35.9027,35.9377,317362.0
2017-05-18 15:00:00,41.04,41.06,40.99,41.03,193351.0,35.9465,35.964,35.9027,35.9377,193351.0
2017-05-18 15:30:00,41.03,41.05,40.95,40.96,450435.0,35.9377,35.9553,35.8677,35.8764,450435.0
2017-05-19 09:30:00,40.97,41.0,40.59,40.74,452944.0,35.8852,35.9115,35.5523,35.6837,452944.0
2017-05-19 10:00:00,40.74,40.92,40.65,40.91,234223.0,35.6837,35.8414,35.6049,35.8326,234223.0
2017-05-19 10:30:00,40.92,41.02,40.82,40.96,491608.0,35.8414,35.929,35.7538,35.8764,491608.0
2017-05-19 11:00:00,40.96,40.98,40.84,40.9,286487.0,35.8764,35.8939,35.7713,35.8239,286487.0
2017-05-19 11:30:00,40.9,40.95,40.82,40.93,278712.0,35.8239,35.8677,35.7538,35.8501,278712.0
2017-05-19 12:00:00,40.94,40.95,40.88,40.92,147044.0,35.8589,35.8677,35.8063,35.8414,147044.0
2017-05-19 12:30:00,40.92,41.01,40.89,40.98,148660.0,35.8414,35.9202,35.8151,35.8939,148660.0
2017-05-19 13:00:00,40.98,41.03,40.94,41.02,226879.0,35.8939,35.9377,35.8589,35.929,226879.0
2017-05-19 13:30:00,41.02,41.03,40.96,41.01,169833.0,35.929,35.9377,35.8764,35.9202,169833.0
2017-05-19 14:00:00,41.0,41.05,40.98,41.05,284706.0,35.9115,35.9553,35.8939,35.9553,284706.0
2017-05-19 14:30:00,41.05,41.11,41.05,41.1,512883.0,35.9553,36.0078,35.9553,35.999,512883.0
2017-05-19 15:00:00,41.1,41.12,40.98,40.98,574372.0,35.999,36.0166,35.8939,35.8939,574372.0
2017-05-19 15:30:00,40.98,41.01,40.93,40.93,1794884.0,35.8939,35.9202,35.8501,35.8501,1794884.0
2017-05-22 09:30:00,40.96,41.4,40.94,41.35,329504.0,35.8764,36.2618,35.8589,36.218,329504.0
2017-05-22 10:00:00,41.35,41.35,41.17,41.28,180964.0,36.218,36.218,36.0604,36.1567,180964.0
2017-05-22 10:30:00,41.28,41.3,41.16,41.25,130048.0,36.1567,36.1742,36.0516,36.1304,130048.0
2017-05-22 11:00:00,41.24,41.38,41.22,41.31,143388.0,36.1217,36.2443,36.1042,36.183,143388.0
2017-05-22 11:30:00,41.3,41.34,41.21,41.28,86976.0,36.1742,36.2093,36.0954,36.1567,86976.0
2017-05-22 12:00:00,41.28,41.36,41.26,41.27,159572.0,36.1567,36.2268,36.1392,36.1479,159572.0
2017-05-22 12:30:00,41.28,41.3,41.22,41.25,74679.0,36.1567,36.1742,36.1042,36.1304,74679.0
2017-05-22 13:00:00,41.24,41.27,41.22,41.23,59254.0,36.1217,36.1479,36.1042,36.1129,59254.0
2017-05-22 13:30:00,41.23,41.25,41.19,41.22,83916.0,36.1129,36.1304,36.0779,36.1042,83916.0
2017-05-22 14:00:00,41.22,41.23,41.18,41.21,91355.0,36.1042,36.1129,36.0691,36.0954,91355.0
2017-05-22 14:30:00,41.21,41.27,41.19,41.27,96179.0,36.0954,36.1479,36.0779,36.1479,96179.0
2017-05-22 15:00:00,41.26,41.31,41.24,41.27,243259.0,36.1392,36.183,36.1217,36.1479,243259.0
2017-05-22 15:30:00,41.26,41.3,41.23,41.29,541082.0,36.1392,36.1742,36.1129,36.1655,541082.0
2017-05-23 09:30:00,41.29,41.48,40.86,40.93,263759.0,36.1655,36.3319,35.7888,35.8501,263759.0
2017-05-23 10:00:00,40.93,40.93,40.69,40.76,731270.0,35.8501,35.8501,35.6399,35.7012,731270.0
2017-05-23 10:30:00,40.76,40.83,40.75,40.8,246155.0,35.7012,35.7626,35.6925,35.7363,246155.0
2017-05-23 11:00:00,40.8,40.91,40.77,40.91,283368.0,35.7363,35.8326,35.71,35.8326,283368.0
2017-05-23 11:30:00,40.92,40.95,40.87,40.9,266732.0,35.8414,35.8677,35.7976,35.8239,266732.0
2017-05-23 12:00:00,40.89,40.95,40.86,40.86,250772.0,35.8151,35.8677,35.7888,35.7888,250772.0
2017-05-23 12:30:00,40.86,40.89,40.79,40.81,163972.0,35.7888,35.8151,35.7275,35.745,163972.0
2017-05-23 13:00:00,40.8,40.85,40.77,40.8,101468.0,35.7363,35.7801,35.71,35.7363,101468.0
2017-05-23 13:30:00,40.8,40.83,40.74,40.76,110582.0,35.7363,35.7626,35.6837,35.7012,110582.0
2017-05-23 14:00:00,40.76,40.77,40.66,40.66,113595.0,35.7012,35.71,35.6137,35.6137,113595.0
2017-05-23 14:30:00,40.66,40.67,40.61,40.64,178160.0,35.6137,35.6224,35.5699,35.5961,178160.0
2017-05-23 15:00:00,40.65,40.67,40.57,40.61,262103.0,35.6049,35.6224,35.5348,35.5699,262103.0
2017-05-23 15:30:00,40.61,40.62,40.56,40.57,1134977.0,35.5699,35.5786,35.5261,35.5348,1134977.0
2017-05-24 09:30:00,40.45,40.63,40.14,40.15,962046.0,35.4297,35.5874,35.1582,35.167,962046.0
2017-05-24 10:00:00,40.15,40.37,40.15,40.36,237823.0,35.167,35.3596,35.167,35.3509,237823.0
2017-05-24 10:30:00,40.37,40.48,40.35,40.48,184284.0,35.3596,35.456,35.3421,35.456,184284.0
2017-05-24 11:00:00,40.49,40.54,40.43,40.49,185905.0,35.4648,35.5085,35.4122,35.4648,185905.0
2017-05-24 11:30:00,40.49,40.5,40.29,40.36,182677.0,35.4648,35.4735,35.2896,35.3509,182677.0
2017-05-24 12:00:00,40.37,40.43,40.35,40.42,103123.0,35.3596,35.4122,35.3421,35.4034,103123.0
2017-05-24 12:30:00,40.43,40.44,40.3,40.31,94328.0,35.4122,35.421,35.2983,35.3071,94328.0
2017-05-24 13:00:00,40.32,40.55,40.31,40.47,679677.0,35.3159,35.5173,35.3071,35.4472,679677.0
2017-05-24 13:30:00,40.47,40.47,40.42,40.45,71624.0,35.4472,35.4472,35.4034,35.4297,71624.0
2017-05-24 14:00:00,40.46,40.54,40.42,40.46,130650.0,35.4385,35.5085,35.4034,35.4385,130650.0
2017-05-24 14:30:00,40.46,40.49,40.42,40.47,157023.0,35.4385,35.4648,35.4034,35.4472,157023.0
2017-05-24 15:00:00,40.47,40.47,40.39,40.43,181340.0,35.4472,35.4472,35.3772,35.4122,181340.0
2017-05-24 15:30:00,40.43,40.46,40.4,40.42,752769.0,35.4122,35.4385,35.3859,35.4034,752769.0
2017-05-25 09:30:00,40.9,41.06,40.76,41.03,712938.0,35.8239,35.964,35.7012,35.9377,712938.0
2017-05-25 10:00:00,41.04,41.22,41.04,41.16,382106.0,35.9465,36.1042,35.9465,36.0516,382106.0
2017-05-25 10:30:00,41.16,41.19,41.07,41.1,296360.0,36.0516,36.0779,35.9728,35.999,296360.0
2017-05-25 11:00:00,41.09,41.18,41.06,41.11,188655.0,35.9903,36.0691,35.964,36.0078,188655.0
2017-05-25 11:30:00,41.11,41.12,40.86,40.86,2108326.0,36.0078,36.0166,35.7888,35.7888,2108326.0
2017-05-25 12:00:00,40.86,40.87,40.78,40.81,643156.0,35.7888,35.7976,35.7188,35.745,643156.0
2017-05-25 12:30:00,40.81,40.88,40.79,40.85,353923.0,35.745,35.8063,35.7275,35.7801,353923.0
2017-05-25 13:00:00,40.85,40.88,40.8,40.86,138721.0,35.7801,35.8063,35.7363,35.7888,138721.0
2017-05-25 13:30:00,40.86,40.91,40.83,40.86,149781.0,35.7888,35.8326,35.7626,35.7888,149781.0
2017-05-25 14:00:00,40.87,40.89,40.77,40.79,175538.0,35.7976,35.8151,35.71,35.7275,175538.0
2017-05-25 14:30:00,40.79,40.87,40.79,40.82,137637.0,35.7275,35.7976,35.7275,35.7538,137637.0
2017-05-25 15:00:00,40.82,40.84,40.78,40.79,215668.0,35.7538,35.7713,35.7188,35.7275,215668.0
2017-05-25 15:30:00,40.79,40.91,40.78,40.83,367974.0,35.7275,35.8326,35.7188,35.7626,367974.0
2017-05-26 09:30:00,40.87,41.08,40.54,40.55,183723.0,35.7976,35.9815,35.5085,35.5173,183723.0
2017-05-26 10:00:00,40.55,40.63,40.5,40.58,256171.0,35.5173,35.5874,35.4735,35.5436,256171.0
2017-05-26 10:30:00,40.58,40.67,40.54,40.61,187630.0,35.5436,35.6224,35.5085,35.5699,187630.0
2017-05-26 11:00:00,40.61,40.75,40.6,40.75,85217.0,35.5699,35.6925,35.5611,35.6925,85217.0
2017-05-26 11:30:00,40.75,40.76,40.65,40.67,117872.0,35.6925,35.7012,35.6049,35.6224,117872.0
2017-05-26 12:00:00,40.67,40.73,40.65,40.73,55444.0,35.6224,35.675,35.6049,35.675,55444.0
2017-05-26 12:30:00,40.72,40.73,40.69,40.7,68851.0,35.6662,35.675,35.6399,35.6487,68851.0
2017-05-26 13:00:00,40.7,40.79,40.68,40.77,52075.0,35.6487,35.7275,35.6312,35.71,52075.0
2017-05-26 13:30:00,40.76,40.79,40.73,40.75,62733.0,35.7012,35.7275,35.675,35.6925,62733.0
2017-05-26 14:00:00,40.74,40.84,40.73,40.84,66178.0,35.6837,35.7713,35.675,35.7713,66178.0
2017-05-26 14:30:00,40.83,40.84,40.79,40.83,65640.0,35.7626,35.7713,35.7275,35.7626,65640.0
2017-05-26 15:00:00,40.83,40.86,40.8,40.84,93498.0,35.7626,35.7888,35.7363,35.7713,93498.0
2017-05-26 15:30:00,40.84,40.88,40.83,40.84,429329.0,35.7713,35.8063,35.7626,35.7713,429329.0
2017-05-30 09:30:00,40.75,40.98,40.75,40.88,409645.0,35.6925,35.8939,35.6925,35.8063,409645.0
2017-05-30 10:00:00,40.86,40.89,40.7,40.79,476643.0,35.7888,35.8151,35.6487,35.7275,476643.0
2017-05-30 10:30:00,40.79,40.95,40.79,40.84,188032.0,35.7275,35.8677,35.7275,35.7713,188032.0
2017-05-30 11:00:00,40.84,40.89,40.8,40.83,228273.0,35.7713,35.8151,35.7363,35.7626,228273.0
2017-05-30 11:30:00,40.83,40.87,40.74,40.81,141127.0,35.7626,35.7976,35.6837,35.745,141127.0
2017-05-30 12:00:00,40.81,40.86,40.76,40.78,180114.0,35.745,35.7888,35.7012,35.7188,180114.0
2017-05-30 12:30:00,40.78,40.81,40.68,40.71,186549.0,35.7188,35.745,35.6312,35.6574,186549.0
2017-05-30 13:00:00,40.72,40.73,40.69,40.72,192068.0,35.6662,35.675,35.6399,35.6662,192068.0
2017-05-30 13:30:00,40.72,40.83,40.71,40.83,61038.0,35.6662,35.7626,35.6574,35.7626,61038.0
2017-05-30 14:00:00,40.83,40.85,40.78,40.78,79023.0,35.7626,35.7801,35.7188,35.7188,79023.0
2017-05-30 14:30:00,40.79,40.83,40.76,40.83,82645.0,35.7275,35.7626,35.7012,35.7626,82645.0
2017-05-30 15:00:00,40.82,40.89,40.82,40.84,182766.0,35.7538,35.8151,35.7538,35.7713,182766.0
2017-05-30 15:30:00,40.84,40.86,40.75,40.75,357948.0,35.7713,35.7888,35.6925,35.6925,357948.0
2017-05-31 09:30:00,40.85,40.94,40.25,40.25,452413.0,35.7801,35.8589,35.2545,35.2545,452413.0
2017-05-31 10:00:00,40.26,40.34,40.14,40.33,366252.0,35.2633,35.3334,35.1582,35.3246,366252.0
2017-05-31 10:30:00,40.33,40.5,40.33,40.47,153817.0,35.3246,35.4735,35.3246,35.4472,153817.0
2017-05-31 11:00:00,40.48,40.51,40.39,40.42,159735.0,35.456,35.4823,35.3772,35.4034,159735.0
2017-05-31 11:30:00,40.43,40.46,40.37,40.42,78420.0,35.4122,35.4385,35.3596,35.4034,78420.0
2017-05-31 12:00:00,40.42,40.45,40.39,40.44,63425.0,35.4034,35.4297,35.3772,35.421,63425.0
2017-05-31 12:30:00,40.44,40.52,40.42,40.48,126543.0,35.421,35.491,35.4034,35.456,126543.0
2017-05-31 13:00:00,40.48,40.53,40.44,40.46,173945.0,35.456,35.4998,35.421,35.4385,173945.0
2017-05-31 13:30:00,40.46,40.49,40.38,40.41,108579.0,35.4385,35.4648,35.3684,35.3947,108579.0
2017-05-31 14:00:00,40.42,40.53,40.37,40.5,262441.0,35.4034,35.4998,35.3596,35.4735,262441.0
2017-05-31 14:30:00,40.5,40.52,40.45,40.51,281698.0,35.4735,35.491,35.4297,35.4823,281698.0
2017-05-31 15:00:00,40.51,40.62,40.5,40.58,180689.0,35.4823,35.5786,35.4735,35.5436,180689.0
2017-05-31 15:30:00,40.59,40.76,40.58,40.74,414743.0,35.5523,35.7012,35.5436,35.6837,414743.0
2017-06-01 09:30:00,40.72,41.15,40.55,41.13,385319.0,35.6662,36.0428,35.5173,36.0253,385319.0
2017-06-01 10:00:00,41.14,41.29,41.09,41.19,1505933.0,36.0341,36.1655,35.9903,36.0779,1505933.0
2017-06-01 10:30:00,41.2,41.24,41.08,41.17,294243.0,36.0866,36.1217,35.9815,36.0604,294243.0
2017-06-01 11:00:00,41.19,41.31,41.18,41.25,492127.0,36.0779,36.183,36.0691,36.1304,492127.0
2017-06-01 11:30:00,41.25,41.37,41.2,41.37,644979.0,36.1304,36.2355,36.0866,36.2355,644979.0
2017-06-01 12:00:00,41.37,41.44,41.36,41.41,251732.0,36.2355,36.2968,36.2268,36.2706,251732.0
2017-06-01 12:30:00,41.41,41.51,41.39,41.43,264258.0,36.2706,36.3582,36.2531,36.2881,264258.0
2017-06-01 13:00:00,41.44,41.56,41.43,41.54,224132.0,36.2968,36.402,36.2881,36.3844,224132.0
2017-06-01 13:30:00,41.54,41.56,41.48,41.53,350849.0,36.3844,36.402,36.3319,36.3757,350849.0
2017-06-01 14:00:00,41.53,41.66,41.51,41.64,424134.0,36.3757,36.4895,36.3582,36.472,424134.0
2017-06-01 14:30:00,41.63,41.65,41.56,41.59,129756.0,36.4633,36.4808,36.402,36.4282,129756.0
2017-06-01 15:00:00,41.6,41.61,41.54,41.57,189379.0,36.437,36.4457,36.3844,36.4107,189379.0
2017-06-01 15:30:00,41.57,41.61,41.54,41.6,830952.0,36.4107,36.4457,36.3844,36.437,830952.0
2017-06-02 09:30:00,41.6,41.71,41.16,41.23,578837.0,36.437,36.5333,36.0516,36.1129,578837.0
2017-06-02 10:00:00,41.23,41.39,41.21,41.35,290744.0,36.1129,36.2531,36.0954,36.218,290744.0
2017-06-02 10:30:00,41.35,41.48,41.35,41.36,276023.0,36.218,36.3319,36.218,36.2268,276023.0
2017-06-02 11:00:00,41.36,41.41,41.31,41.38,226698.0,36.2268,36.2706,36.183,36.2443,226698.0
2017-06-02 11:30:00,41.38,41.56,41.36,41.51,132153.0,36.2443,36.402,36.2268,36.3582,132153.0
2017-06-02 12:00:00,41.51,41.51,41.4,41.45,136053.0,36.3582,36.3582,36.2618,36.3056,136053.0
2017-06-02 12:30:00,41.46,41.47,41.38,41.41,122209.0,36.3144,36.3231,36.2443,36.2706,122209.0
2017-06-02 13:00:00,41.41,41.43,41.34,41.36,96104.0,36.2706,36.2881,36.2093,36.2268,96104.0
2017-06-02 13:30:00,41.36,41.39,41.31,41.35,92448.0,36.2268,36.2531,36.183,36.218,92448.0
2017-06-02 14:00:00,41.35,41.37,41.28,41.28,244728.0,36.218,36.2355,36.1567,36.1567,244728.0
2017-06-02 14:30:00,41.29,41.38,41.27,41.33,166653.0,36.1655,36.2443,36.1479,36.2005,166653.0
2017-06-02 15:00:00,41.33,41.35,41.27,41.32,101745.0,36.2005,36.218,36.1479,36.1917,101745.0
2017-06-02 15:30:00,41.32,41.38,41.3,41.31,575328.0,36.1917,36.2443,36.1742,36.183,575328.0
2017-06-05 09:30:00,41.26,41.3,40.98,41.03,248466.0,36.1392,36.1742,35.8939,35.9377,248466.0
2017-06-05 10:00:00,41.04,41.15,41.03,41.04,137074.0,35.9465,36.0428,35.9377,35.9465,137074.0
2017-06-05 10:30:00,41.04,41.14,40.99,41.04,198716.0,35.9465,36.0341,35.9027,35.9465,198716.0
2017-06-05 11:00:00,41.04,41.1,41.0,41.07,138131.0,35.9465,35.999,35.9115,35.9728,138131.0
2017-06-05 11:30:00,41.08,41.15,41.03,41.15,89591.0,35.9815,36.0428,35.9377,36.0428,89591.0
2017-06-05 12:00:00,41.14,41.26,41.13,41.18,112163.0,36.0341,36.1392,36.0253,36.0691,112163.0
2017-06-05 12:30:00,41.17,41.3,41.17,41.3,61663.0,36.0604,36.1742,36.0604,36.1742,61663.0
2017-06-05 13:00:00,41.3,41.38,41.3,41.38,176942.0,36.1742,36.2443,36.1742,36.2443,176942.0
2017-06-05 13:30:00,41.38,41.38,41.3,41.32,105748.0,36.2443,36.2443,36.1742,36.1917,105748.0
2017-06-05 14:00:00,41.33,41.37,41.3,41.34,154596.0,36.2005,36.2355,36.1742,36.2093,154596.0
2017-06-05 14:30:00,41.34,41.35,41.3,41.32,89074.0,36.2093,36.218,36.1742,36.1917,89074.0
2017-06-05 15:00:00,41.33,41.34,41.28,41.31,137441.0,36.2005,36.2093,36.1567,36.183,137441.0
2017-06-05 15:30:00,41.31,41.37,41.26,41.26,622621.0,36.183,36.2355,36.1392,36.1392,622621.0
2017-06-06 09:30:00,40.92,41.2,40.65,40.81,375073.0,35.8414,36.0866,35.6049,35.745,375073.0
2017-06-06 10:00:00,40.82,40.84,40.72,40.8,277357.0,35.7538,35.7713,35.6662,35.7363,277357.0
2017-06-06 10:30:00,40.79,40.83,40.59,40.6,510075.0,35.7275,35.7626,35.5523,35.5611,510075.0
2017-06-06 11:00:00,40.6,40.6,40.36,40.37,741989.0,35.5611,35.5611,35.3509,35.3596,741989.0
2017-06-06 11:30:00,40.37,40.51,40.37,40.38,814460.0,35.3596,35.4823,35.3596,35.3684,814460.0
2017-06-06 12:00:00,40.4,40.48,40.38,40.46,311721.0,35.3859,35.456,35.3684,35.4385,311721.0
2017-06-06 12:30:00,40.46,40.48,40.35,40.36,799706.0,35.4385,35.456,35.3421,35.3509,799706.0
2017-06-06 13:00:00,40.37,40.4,40.33,40.36,188875.0,35.3596,35.3859,35.3246,35.3509,188875.0
2017-06-06 13:30:00,40.36,40.36,40.31,40.36,167765.0,35.3509,35.3509,35.3071,35.3509,167765.0
2017-06-06 14:00:00,40.36,40.48,40.35,40.48,252816.0,35.3509,35.456,35.3421,35.456,252816.0
2017-06-06 14:30:00,40.48,40.64,40.47,40.62,419653.0,35.456,35.5961,35.4472,35.5786,419653.0
2017-06-06 15:00:00,40.62,40.63,40.5,40.53,369120.0,35.5786,35.5874,35.4735,35.4998,369120.0
2017-06-06 15:30:00,40.52,40.53,40.39,40.41,830126.0,35.491,35.4998,35.3772,35.3947,830126.0
2017-06-07 09:30:00,40.45,40.56,40.32,40.46,257834.0,35.4297,35.5261,35.3159,35.4385,257834.0
2017-06-07 10:00:00,40.47,40.6,40.41,40.53,201698.0,35.4472,35.5611,35.3947,35.4998,201698.0
2017-06-07 10:30:00,40.53,40.53,40.33,40.47,208996.0,35.4998,35.4998,35.3246,35.4472,208996.0
2017-06-07 11:00:00,40.47,40.55,40.43,40.5,68633.0,35.4472,35.5173,35.4122,35.4735,68633.0
2017-06-07 11:30:00,40.5,40.61,40.5,40.53,139583.0,35.4735,35.5699,35.4735,35.4998,139583.0
2017-06-07 12:00:00,40.53,40.61,40.47,40.58,323655.0,35.4998,35.5699,35.4472,35.5436,323655.0
2017-06-07 12:30:00,40.57,40.57,40.43,40.5,112365.0,35.5348,35.5348,35.4122,35.4735,112365.0
2017-06-07 13:00:00,40.51,40.56,40.45,40.5,78874.0,35.4823,35.5261,35.4297,35.4735,78874.0
2017-06-07 13:30:00,40.49,40.49,40.44,40.44,45002.0,35.4648,35.4648,35.421,35.421,45002.0
2017-06-07 14:00:00,40.44,40.49,40.42,40.45,57150.0,35.421,35.4648,35.4034,35.4297,57150.0
2017-06-07 14:30:00,40.45,40.57,40.44,40.52,92842.0,35.4297,35.5348,35.421,35.491,92842.0
2017-06-07 15:00:00,40.52,40.57,40.48,40.56,127813.0,35.491,35.5348,35.456,35.5261,127813.0
2017-06-07 15:30:00,40.56,40.57,40.49,40.54,370875.0,35.5261,35.5348,35.4648,35.5085,370875.0
2017-06-08 09:30:00,40.81,40.98,40.62,40.84,994195.0,35.745,35.8939,35.5786,35.7713,994195.0
2017-06-08 10:00:00,40.83,40.87,40.49,40.5,361021.0,35.7626,35.7976,35.4648,35.4735,361021.0
2017-06-08 10:30:00,40.5,40.62,40.48,40.59,357714.0,35.4735,35.5786,35.456,35.5523,357714.0
2017-06-08 11:00:00,40.61,40.67,40.57,40.6,100804.0,35.5699,35.6224,35.5348,35.5611,100804.0
2017-06-08 11:30:00,40.59,40.67,40.55,40.67,103235.0,35.5523,35.6224,35.5173,35.6224,103235.0
2017-06-08 12:00:00,40.67,40.79,40.66,40.71,117369.0,35.6224,35.7275,35.6137,35.6574,117369.0
2017-06-08 12:30:00,40.7,40.75,40.65,40.7,196571.0,35.6487,35.6925,35.6049,35.6487,196571.0
2017-06-08 13:00:00,40.7,40.73,40.63,40.67,216292.0,35.6487,35.675,35.5874,35.6224,216292.0
2017-06-08 13:30:00,40.66,40.73,40.66,40.67,59097.0,35.6137,35.675,35.6137,35.6224,59097.0
2017-06-08 14:00:00,40.68,40.69,40.53,40.54,180410.0,35.6312,35.6399,35.4998,35.5085,180410.0
2017-06-08 14:30:00,40.54,40.56,40.45,40.49,308228.0,35.5085,35.5261,35.4297,35.4648,308228.0
2017-06-08 15:00:00,40.49,40.56,40.48,40.53,164494.0,35.4648,35.5261,35.456,35.4998,164494.0
2017-06-08 15:30:00,40.53,40.54,40.46,40.47,286674.0,35.4998,35.5085,35.4385,35.4472,286674.0
2017-06-09 09:30:00,40.55,40.67,40.39,40.56,332383.0,35.5173,35.6224,35.3772,35.5261,332383.0
2017-06-09 10:00:00,40.56,40.66,40.47,40.63,147861.0,35.5261,35.6137,35.4472,35.5874,147861.0
2017-06-09 10:30:00,40.63,40.79,40.55,40.78,209466.0,35.5874,35.7275,35.5173,35.7188,209466.0
2017-06-09 11:00:00,40.77,40.93,40.73,40.83,226542.0,35.71,35.8501,35.675,35.7626,226542.0
2017-06-09 11:30:00,40.84,40.93,40.8,40.81,135436.0,35.7713,35.8501,35.7363,35.745,135436.0
2017-06-09 12:00:00,40.81,40.86,40.74,40.76,155148.0,35.745,35.7888,35.6837,35.7012,155148.0
2017-06-09 12:30:00,40.77,40.97,40.77,40.91,322203.0,35.71,35.8852,35.71,35.8326,322203.0
2017-06-09 13:00:00,40.9,41.0,40.9,40.94,149538.0,35.8239,35.9115,35.8239,35.8589,149538.0
2017-06-09 13:30:00,40.94,41.01,40.88,40.94,226858.0,35.8589,35.9202,35.8063,35.8589,226858.0
2017-06-09 14:00:00,40.94,41.06,40.85,41.05,231013.0,35.8589,35.964,35.7801,35.9553,231013.0
2017-06-09 14:30:00,41.04,41.07,40.85,40.95,449923.0,35.9465,35.9728,35.7801,35.8677,449923.0
2017-06-09 15:00:00,40.95,41.11,40.91,41.1,432917.0,35.8677,36.0078,35.8326,35.999,432917.0
2017-06-09 15:30:00,41.11,41.11,40.9,41.03,722036.0,36.0078,36.0078,35.8239,35.9377,722036.0
2017-06-12 09:30:00,40.94,41.6,40.94,41.48,1761212.0,35.8589,36.437,35.8589,36.3319,1761212.0
2017-06-12 10:00:00,41.49,41.5,41.17,41.44,590613.0,36.3406,36.3494,36.0604,36.2968,590613.0
2017-06-12 10:30:00,41.43,41.46,41.32,41.35,189298.0,36.2881,36.3144,36.1917,36.218,189298.0
2017-06-12 11:00:00,41.36,41.39,41.01,41.23,333464.0,36.2268,36.2531,35.9202,36.1129,333464.0
2017-06-12 11:30:00,41.23,41.34,41.14,41.25,351804.0,36.1129,36.2093,36.0341,36.1304,351804.0
2017-06-12 12:00:00,41.25,41.25,41.16,41.21,151368.0,36.1304,36.1304,36.0516,36.0954,151368.0
2017-06-12 12:30:00,41.22,41.34,41.22,41.22,175475.0,36.1042,36.2093,36.1042,36.1042,175475.0
2017-06-12 13:00:00,41.23,41.29,41.21,41.25,156248.0,36.1129,36.1655,36.0954,36.1304,156248.0
2017-06-12 13:30:00,41.25,41.32,41.23,41.28,118397.0,36.1304,36.1917,36.1129,36.1567,118397.0
2017-06-12 14:00:00,41.28,41.38,41.23,41.25,168992.0,36.1567,36.2443,36.1129,36.1304,168992.0
2017-06-12 14:30:00,41.24,41.24,41.11,41.14,197692.0,36.1217,36.1217,36.0078,36.0341,197692.0
2017-06-12 15:00:00,41.13,41.26,41.12,41.15,144770.0,36.0253,36.1392,36.0166,36.0428,144770.0
2017-06-12 15:30:00,41.15,41.21,41.11,41.17,513616.0,36.0428,36.0954,36.0078,36.0604,513616.0
2017-06-13 09:30:00,41.31,41.31,40.85,40.99,315414.0,36.183,36.183,35.7801,35.9027,315414.0
2017-06-13 10:00:00,41.0,41.37,40.98,41.3,180733.0,35.9115,36.2355,35.8939,36.1742,180733.0
2017-06-13 10:30:00,41.31,41.47,41.27,41.38,200360.0,36.183,36.3231,36.1479,36.2443,200360.0
2017-06-13 11:00:00,41.38,41.38,41.18,41.25,283837.0,36.2443,36.2443,36.0691,36.1304,283837.0
2017-06-13 11:30:00,41.25,41.37,41.2,41.24,812557.0,36.1304,36.2355,36.0866,36.1217,812557.0
2017-06-13 12:00:00,41.23,41.23,41.16,41.22,103513.0,36.1129,36.1129,36.0516,36.1042,103513.0
2017-06-13 12:30:00,41.22,41.4,41.21,41.35,134731.0,36.1042,36.2618,36.0954,36.218,134731.0
2017-06-13 13:00:00,41.34,41.35,41.18,41.2,138971.0,36.2093,36.218,36.0691,36.0866,138971.0
2017-06-13 13:30:00,41.21,41.24,41.15,41.22,118299.0,36.0954,36.1217,36.0428,36.1042,118299.0
2017-06-13 14:00:00,41.22,41.27,41.2,41.22,84095.0,36.1042,36.1479,36.0866,36.1042,84095.0
2017-06-13 14:30:00,41.23,41.24,41.16,41.17,125602.0,36.1129,36.1217,36.0516,36.0604,125602.0
2017-06-13 15:00:00,41.17,41.26,41.16,41.26,129761.0,36.0604,36.1392,36.0516,36.1392,129761.0
2017-06-13 15:30:00,41.25,41.25,41.17,41.24,532205.0,36.1304,36.1304,36.0604,36.1217,532205.0
2017-06-14 09:30:00,41.19,41.26,40.82,40.82,414068.0,36.0779,36.1392,35.7538,35.7538,414068.0
2017-06-14 10:00:00,40.82,41.07,40.79,41.02,359838.0,35.7538,35.9728,35.7275,35.929,359838.0
2017-06-14 10:30:00,41.02,41.04,40.93,40.98,230645.0,35.929,35.9465,35.8501,35.8939,230645.0
2017-06-14 11:00:00,40.99,41.02,40.9,40.98,158387.0,35.9027,35.929,35.8239,35.8939,158387.0
2017-06-14 11:30:00,40.98,41.0,40.92,40.97,104431.0,35.8939,35.9115,35.8414,35.8852,104431.0
2017-06-14 12:00:00,40.98,41.01,40.94,40.97,81852.0,35.8939,35.9202,35.8589,35.8852,81852.0
2017-06-14 12:30:00,40.97,41.0,40.94,40.96,72052.0,35.8852,35.9115,35.8589,35.8764,72052.0
2017-06-14 13:00:00,40.97,41.06,40.95,40.95,159274.0,35.8852,35.964,35.8677,35.8677,159274.0
2017-06-14 13:30:00,40.94,41.04,40.92,41.0,117856.0,35.8589,35.9465,35.8414,35.9115,117856.0
2017-06-14 14:00:00,41.02,41.11,40.97,41.05,172333.0,35.929,36.0078,35.8852,35.9553,172333.0
2017-06-14 14:30:00,41.04,41.1,40.92,41.02,167807.0,35.9465,35.999,35.8414,35.929,167807.0
2017-06-14 15:00:00,41.02,41.07,40.95,41.06,189809.0,35.929,35.9728,35.8677,35.964,189809.0
2017-06-14 15:30:00,41.06,41.23,41.02,41.2,384641.0,35.964,36.1129,35.929,36.0866,384641.0
2017-06-15 09:30:00,40.83,40.98,40.65,40.77,369548.0,35.7626,35.8939,35.6049,35.71,369548.0
2017-06-15 10:00:00,40.76,40.87,40.66,40.7,194070.0,35.7012,35.7976,35.6137,35.6487,194070.0
2017-06-15 10:30:00,40.7,40.75,40.35,40.4,191896.0,35.6487,35.6925,35.3421,35.3859,191896.0
2017-06-15 11:00:00,40.41,40.48,40.31,40.46,317884.0,35.3947,35.456,35.3071,35.4385,317884.0
2017-06-15 11:30:00,40.46,40.59,40.42,40.56,149385.0,35.4385,35.5523,35.4034,35.5261,149385.0
2017-06-15 12:00:00,40.56,40.69,40.51,40.68,414503.0,35.5261,35.6399,35.4823,35.6312,414503.0
2017-06-15 12:30:00,40.67,40.69,40.6,40.68,94526.0,35.6224,35.6399,35.5611,35.6312,94526.0
2017-06-15 13:00:00,40.69,40.71,40.59,40.59,193039.0,35.6399,35.6574,35.5523,35.5523,193039.0
2017-06-15 13:30:00,40.59,40.69,40.59,40.67,48402.0,35.5523,35.6399,35.5523,35.6224,48402.0
2017-06-15 14:00:00,40.67,40.74,40.64,40.71,95455.0,35.6224,35.6837,35.5961,35.6574,95455.0
2017-06-15 14:30:00,40.7,40.78,40.69,40.77,260848.0,35.6487,35.7188,35.6399,35.71,260848.0
2017-06-15 15:00:00,40.78,40.87,40.77,40.8,393932.0,35.7188,35.7976,35.71,35.7363,393932.0
2017-06-15 15:30:00,40.8,40.8,40.65,40.7,686547.0,35.7363,35.7363,35.6049,35.6487,686547.0
2017-06-16 09:30:00,39.79,39.87,39.16,39.73,1590199.0,35.0261,35.0965,34.4715,34.9733,1590199.0
2017-06-16 10:00:00,39.72,39.73,39.51,39.64,1024925.0,34.9645,34.9733,34.7796,34.894,1024925.0
2017-06-16 10:30:00,39.64,39.72,39.56,39.65,624109.0,34.894,34.9645,34.8236,34.9028,624109.0
2017-06-16 11:00:00,39.65,39.76,39.64,39.64,212321.0,34.9028,34.9997,34.894,34.894,212321.0
2017-06-16 11:30:00,39.65,39.74,39.63,39.72,180590.0,34.9028,34.9821,34.8852,34.9645,180590.0
2017-06-16 12:00:00,39.72,39.81,39.69,39.78,148466.0,34.9645,35.0437,34.9381,35.0173,148466.0
2017-06-16 12:30:00,39.78,39.79,39.7,39.72,280469.0,35.0173,35.0261,34.9469,34.9645,280469.0
2017-06-16 13:00:00,39.72,39.74,39.61,39.64,268220.0,34.9645,34.9821,34.8676,34.894,268220.0
2017-06-16 13:30:00,39.64,39.75,39.62,39.74,138691.0,34.894,34.9909,34.8764,34.9821,138691.0
2017-06-16 14:00:00,39.74,39.78,39.71,39.74,188725.0,34.9821,35.0173,34.9557,34.9821,188725.0
2017-06-16 14:30:00,39.73,39.88,39.72,39.82,300085.0,34.9733,35.1053,34.9645,35.0525,300085.0
2017-06-16 15:00:00,39.82,39.89,39.77,39.85,315336.0,35.0525,35.1141,35.0085,35.0789,315336.0
2017-06-16 15:30:00,39.84,40.02,39.84,40.01,1077693.0,35.0701,35.2286,35.0701,35.2197,1077693.0
2017-06-19 09:30:00,40.14,40.3,39.63,39.65,296401.0,35.3342,35.475,34.8852,34.9028,296401.0
2017-06-19 10:00:00,39.66,39.92,39.64,39.89,176827.0,34.9117,35.1405,34.894,35.1141,176827.0
2017-06-19 10:30:00,39.9,40.03,39.88,39.9,205235.0,35.1229,35.2374,35.1053,35.1229,205235.0
2017-06-19 11:00:00,39.9,39.97,39.83,39.86,162859.0,35.1229,35.1845,35.0613,35.0877,162859.0
2017-06-19 11:30:00,39.86,39.98,39.85,39.92,300017.0,35.0877,35.1933,35.0789,35.1405,300017.0
2017-06-19 12:00:00,39.92,40.07,39.92,40.04,171466.0,35.1405,35.2726,35.1405,35.2462,171466.0
2017-06-19 12:30:00,40.04,40.19,39.99,40.19,138610.0,35.2462,35.3782,35.2021,35.3782,138610.0
2017-06-19 13:00:00,40.18,40.24,40.17,40.23,107609.0,35.3694,35.4222,35.3606,35.4134,107609.0
2017-06-19 13:30:00,40.23,40.27,40.14,40.15,146109.0,35.4134,35.4486,35.3342,35.343,146109.0
2017-06-19 14:00:00,40.15,40.16,40.04,40.12,97692.0,35.343,35.3518,35.2462,35.3166,97692.0
2017-06-19 14:30:00,40.12,40.16,40.03,40.04,559394.0,35.3166,35.3518,35.2374,35.2462,559394.0
2017-06-19 15:00:00,40.04,40.11,40.02,40.11,424857.0,35.2462,35.3078,35.2286,35.3078,424857.0
2017-06-19 15:30:00,40.11,40.16,40.08,40.12,612563.0,35.3078,35.3518,35.2814,35.3166,612563.0
2017-06-20 09:30:00,40.07,40.07,39.65,39.7,236957.0,35.2726,35.2726,34.9028,34.9469,236957.0
2017-06-20 10:00:00,39.7,39.76,39.64,39.67,176293.0,34.9469,34.9997,34.894,34.9205,176293.0
2017-06-20 10:30:00,39.67,39.7,39.57,39.68,250357.0,34.9205,34.9469,34.8324,34.9293,250357.0
2017-06-20 11:00:00,39.67,39.72,39.64,39.66,115256.0,34.9205,34.9645,34.894,34.9117,115256.0
2017-06-20 11:30:00,39.66,39.66,39.53,39.57,245270.0,34.9117,34.9117,34.7972,34.8324,245270.0
2017-06-20 12:00:00,39.56,39.57,39.36,39.41,109979.0,34.8236,34.8324,34.6476,34.6916,109979.0
2017-06-20 12:30:00,39.41,39.51,39.41,39.5,71093.0,34.6916,34.7796,34.6916,34.7708,71093.0
2017-06-20 13:00:00,39.5,39.51,39.39,39.42,83193.0,34.7708,34.7796,34.674,34.7004,83193.0
2017-06-20 13:30:00,39.42,39.43,39.35,39.39,207170.0,34.7004,34.7092,34.6388,34.674,207170.0
2017-06-20 14:00:00,39.39,39.43,39.35,39.42,103189.0,34.674,34.7092,34.6388,34.7004,103189.0
2017-06-20 14:30:00,39.42,39.45,39.35,39.38,130418.0,34.7004,34.7268,34.6388,34.6652,130418.0
2017-06-20 15:00:00,39.38,39.44,39.38,39.44,59045.0,34.6652,34.718,34.6652,34.718,59045.0
2017-06-20 15:30:00,39.43,39.43,39.28,39.31,789071.0,34.7092,34.7092,34.5771,34.6036,789071.0
2017-06-21 09:30:00,39.23,39.45,39.02,39.27,285505.0,34.5331,34.7268,34.3483,34.5683,285505.0
2017-06-21 10:00:00,39.29,39.31,39.03,39.07,241508.0,34.586,34.6036,34.3571,34.3923,241508.0
2017-06-21 10:30:00,39.08,39.23,39.08,39.11,359506.0,34.4011,34.5331,34.4011,34.4275,359506.0
2017-06-21 11:00:00,39.11,39.14,39.01,39.03,183490.0,34.4275,34.4539,34.3395,34.3571,183490.0
2017-06-21 11:30:00,39.02,39.05,38.97,39.04,184299.0,34.3483,34.3747,34.3043,34.3659,184299.0
2017-06-21 12:00:00,39.03,39.04,38.84,38.85,131478.0,34.3571,34.3659,34.1898,34.1986,131478.0
2017-06-21 12:30:00,38.86,38.9,38.75,38.76,92201.0,34.2074,34.2426,34.1106,34.1194,92201.0
2017-06-21 13:00:00,38.76,38.79,38.71,38.74,145855.0,34.1194,34.1458,34.0754,34.1018,145855.0
2017-06-21 13:30:00,38.73,38.75,38.66,38.68,118032.0,34.093,34.1106,34.0314,34.049,118032.0
2017-06-21 14:00:00,38.66,38.8,38.65,38.8,106632.0,34.0314,34.1546,34.0226,34.1546,106632.0
2017-06-21 14:30:00,38.8,38.86,38.74,38.75,156463.0,34.1546,34.2074,34.1018,34.1106,156463.0
2017-06-21 15:00:00,38.75,38.84,38.74,38.77,212550.0,34.1106,34.1898,34.1018,34.1282,212550.0
2017-06-21 15:30:00,38.77,38.83,38.75,38.83,437966.0,34.1282,34.181,34.1106,34.181,437966.0
2017-06-22 09:30:00,38.81,39.12,38.8,38.96,372352.0,34.1634,34.4363,34.1546,34.2955,372352.0
2017-06-22 10:00:00,38.98,38.99,38.79,38.85,118535.0,34.3131,34.3219,34.1458,34.1986,118535.0
2017-06-22 10:30:00,38.84,38.93,38.75,38.92,123580.0,34.1898,34.2691,34.1106,34.2602,123580.0
2017-06-22 11:00:00,38.93,38.97,38.85,38.91,86293.0,34.2691,34.3043,34.1986,34.2514,86293.0
2017-06-22 11:30:00,38.91,39.01,38.87,39.01,61470.0,34.2514,34.3395,34.2162,34.3395,61470.0
2017-06-22 12:00:00,39.01,39.2,39.01,39.16,242425.0,34.3395,34.5067,34.3395,34.4715,242425.0
2017-06-22 12:30:00,39.17,39.23,39.15,39.22,239511.0,34.4803,34.5331,34.4627,34.5243,239511.0
2017-06-22 13:00:00,39.22,39.26,39.16,39.25,77636.0,34.5243,34.5595,34.4715,34.5507,77636.0
2017-06-22 13:30:00,39.25,39.29,39.23,39.23,89017.0,34.5507,34.586,34.5331,34.5331,89017.0
2017-06-22 14:00:00,39.22,39.25,39.16,39.21,83167.0,34.5243,34.5507,34.4715,34.5155,83167.0
2017-06-22 14:30:00,39.2,39.27,39.17,39.26,156593.0,34.5067,34.5683,34.4803,34.5595,156593.0
2017-06-22 15:00:00,39.26,39.26,39.17,39.18,141976.0,34.5595,34.5595,34.4803,34.4891,141976.0
2017-06-22 15:30:00,39.18,39.18,39.03,39.04,590845.0,34.4891,34.4891,34.3571,34.3659,590845.0
2017-06-23 09:30:00,39.0,39.24,38.84,39.19,372111.0,34.3307,34.5419,34.1898,34.4979,372111.0
2017-06-23 10:00:00,39.2,39.21,39.11,39.17,107377.0,34.5067,34.5155,34.4275,34.4803,107377.0
2017-06-23 10:30:00,39.16,39.28,39.13,39.28,97284.0,34.4715,34.5771,34.4451,34.5771,97284.0
2017-06-23 11:00:00,39.29,39.3,39.18,39.23,117310.0,34.586,34.5948,34.4891,34.5331,117310.0
2017-06-23 11:30:00,39.22,39.26,39.17,39.22,122432.0,34.5243,34.5595,34.4803,34.5243,122432.0
2017-06-23 12:00:00,39.22,39.31,39.22,39.26,98746.0,34.5243,34.6036,34.5243,34.5595,98746.0
2017-06-23 12:30:00,39.26,39.26,39.19,39.19,88250.0,34.5595,34.5595,34.4979,34.4979,88250.0
2017-06-23 13:00:00,39.19,39.21,39.12,39.15,183266.0,34.4979,34.5155,34.4363,34.4627,183266.0
2017-06-23 13:30:00,39.15,39.22,39.1,39.18,183745.0,34.4627,34.5243,34.4187,34.4891,183745.0
2017-06-23 14:00:00,39.19,39.25,39.18,39.23,112127.0,34.4979,34.5507,34.4891,34.5331,112127.0
2017-06-23 14:30:00,39.22,39.26,39.19,39.26,76014.0,34.5243,34.5595,34.4979,34.5595,76014.0
2017-06-23 15:00:00,39.26,39.44,39.2,39.41,275655.0,34.5595,34.718,34.5067,34.6916,275655.0
2017-06-23 15:30:00,39.41,39.52,39.38,39.48,1140154.0,34.6916,34.7884,34.6652,34.7532,1140154.0
2017-06-26 09:30:00,39.6,39.86,39.5,39.79,318899.0,34.8588,35.0877,34.7708,35.0261,318899.0
2017-06-26 10:00:00,39.8,39.89,39.76,39.86,575602.0,35.0349,35.1141,34.9997,35.0877,575602.0
2017-06-26 10:30:00,39.85,39.91,39.8,39.85,160965.0,35.0789,35.1317,35.0349,35.0789,160965.0
2017-06-26 11:00:00,39.85,40.02,39.72,39.87,494172.0,35.0789,35.2286,34.9645,35.0965,494172.0
2017-06-26 11:30:00,39.88,39.98,39.83,39.92,217864.0,35.1053,35.1933,35.0613,35.1405,217864.0
2017-06-26 12:00:00,39.91,40.04,39.88,39.99,399315.0,35.1317,35.2462,35.1053,35.2021,399315.0
2017-06-26 12:30:00,39.99,40.1,39.97,40.08,110677.0,35.2021,35.299,35.1845,35.2814,110677.0
2017-06-26 13:00:00,40.08,40.12,40.06,40.12,48616.0,35.2814,35.3166,35.2638,35.3166,48616.0
2017-06-26 13:30:00,40.12,40.18,40.11,40.17,37534.0,35.3166,35.3694,35.3078,35.3606,37534.0
2017-06-26 14:00:00,40.17,40.2,40.15,40.18,49516.0,35.3606,35.387,35.343,35.3694,49516.0
2017-06-26 14:30:00,40.18,40.2,40.14,40.2,136050.0,35.3694,35.387,35.3342,35.387,136050.0
2017-06-26 15:00:00,40.2,40.28,40.14,40.17,155642.0,35.387,35.4574,35.3342,35.3606,155642.0
2017-06-26 15:30:00,40.17,40.25,40.15,40.22,259616.0,35.3606,35.431,35.343,35.4046,259616.0
2017-06-27 09:30:00,40.14,40.42,40.09,40.27,814966.0,35.3342,35.5807,35.2902,35.4486,814966.0
2017-06-27 10:00:00,40.26,40.56,40.2,40.54,947015.0,35.4398,35.7039,35.387,35.6863,947015.0
2017-06-27 10:30:00,40.53,40.69,40.51,40.65,444887.0,35.6775,35.8183,35.6599,35.7831,444887.0
2017-06-27 11:00:00,40.65,40.67,40.56,40.62,166284.0,35.7831,35.8007,35.7039,35.7567,166284.0
2017-06-27 11:30:00,40.63,40.64,40.56,40.59,99502.0,35.7655,35.7743,35.7039,35.7303,99502.0
2017-06-27 12:00:00,40.58,40.59,40.52,40.55,141049.0,35.7215,35.7303,35.6687,35.6951,141049.0
2017-06-27 12:30:00,40.55,40.6,40.52,40.56,66965.0,35.6951,35.7391,35.6687,35.7039,66965.0
2017-06-27 13:00:00,40.55,40.56,40.41,40.45,90655.0,35.6951,35.7039,35.5719,35.6071,90655.0
2017-06-27 13:30:00,40.46,40.49,40.34,40.39,315017.0,35.6159,35.6423,35.5102,35.5543,315017.0
2017-06-27 14:00:00,40.39,40.39,40.23,40.33,95989.0,35.5543,35.5543,35.4134,35.5014,95989.0
2017-06-27 14:30:00,40.33,40.48,40.32,40.45,98769.0,35.5014,35.6335,35.4926,35.6071,98769.0
2017-06-27 15:00:00,40.44,40.46,40.37,40.37,119186.0,35.5983,35.6159,35.5366,35.5366,119186.0
2017-06-27 15:30:00,40.38,40.39,40.24,40.27,462004.0,35.5454,35.5543,35.4222,35.4486,462004.0
2017-06-28 09:30:00,40.4,40.74,40.37,40.54,463325.0,35.5631,35.8623,35.5366,35.6863,463325.0
2017-06-28 10:00:00,40.54,40.8,40.54,40.73,359681.0,35.6863,35.9152,35.6863,35.8535,359681.0
2017-06-28 10:30:00,40.74,40.83,40.62,40.8,322798.0,35.8623,35.9416,35.7567,35.9152,322798.0
2017-06-28 11:00:00,40.8,40.88,40.76,40.77,174767.0,35.9152,35.9856,35.88,35.8888,174767.0
2017-06-28 11:30:00,40.77,40.82,40.75,40.81,81489.0,35.8888,35.9328,35.8712,35.924,81489.0
2017-06-28 12:00:00,40.8,40.81,40.67,40.68,146285.0,35.9152,35.924,35.8007,35.8095,146285.0
2017-06-28 12:30:00,40.69,40.85,40.68,40.78,345830.0,35.8183,35.9592,35.8095,35.8976,345830.0
2017-06-28 13:00:00,40.78,40.81,40.75,40.8,161274.0,35.8976,35.924,35.8712,35.9152,161274.0
2017-06-28 13:30:00,40.8,40.8,40.71,40.77,113824.0,35.9152,35.9152,35.8359,35.8888,113824.0
2017-06-28 14:00:00,40.77,40.81,40.73,40.74,67641.0,35.8888,35.924,35.8535,35.8623,67641.0
2017-06-28 14:30:00,40.73,40.78,40.72,40.75,90341.0,35.8535,35.8976,35.8447,35.8712,90341.0
2017-06-28 15:00:00,40.76,40.81,40.6,40.63,211874.0,35.88,35.924,35.7391,35.7655,211874.0
2017-06-28 15:30:00,40.64,40.66,40.55,40.61,518601.0,35.7743,35.7919,35.6951,35.7479,518601.0
2017-06-29 09:30:00,40.44,40.66,40.41,40.62,407784.0,35.5983,35.7919,35.5719,35.7567,407784.0
2017-06-29 10:00:00,40.62,40.78,40.54,40.78,690848.0,35.7567,35.8976,35.6863,35.8976,690848.0
2017-06-29 10:30:00,40.77,40.9,40.73,40.73,712851.0,35.8888,36.0032,35.8535,35.8535,712851.0
2017-06-29 11:00:00,40.74,40.76,40.65,40.69,638007.0,35.8623,35.88,35.7831,35.8183,638007.0
2017-06-29 11:30:00,40.67,40.67,40.31,40.31,395048.0,35.8007,35.8007,35.4838,35.4838,395048.0
2017-06-29 12:00:00,40.32,40.43,40.24,40.25,364355.0,35.4926,35.5895,35.4222,35.431,364355.0
2017-06-29 12:30:00,40.25,40.27,40.17,40.23,232419.0,35.431,35.4486,35.3606,35.4134,232419.0
2017-06-29 13:00:00,40.22,40.27,40.07,40.07,149988.0,35.4046,35.4486,35.2726,35.2726,149988.0
2017-06-29 13:30:00,40.08,40.17,40.06,40.16,193268.0,35.2814,35.3606,35.2638,35.3518,193268.0
2017-06-29 14:00:00,40.16,40.33,40.12,40.33,229976.0,35.3518,35.5014,35.3166,35.5014,229976.0
2017-06-29 14:30:00,40.33,40.5,40.29,40.47,382458.0,35.5014,35.6511,35.4662,35.6247,382458.0
2017-06-29 15:00:00,40.47,40.58,40.47,40.5,715076.0,35.6247,35.7215,35.6247,35.6511,715076.0
2017-06-29 15:30:00,40.5,40.55,40.47,40.5,981058.0,35.6511,35.6951,35.6247,35.6511,981058.0
2017-06-30 09:30:00,40.69,40.76,40.41,40.44,390865.0,35.8183,35.88,35.5719,35.5983,390865.0
2017-06-30 10:00:00,40.45,40.52,40.32,40.46,114874.0,35.6071,35.6687,35.4926,35.6159,114874.0
2017-06-30 10:30:00,40.47,40.63,40.46,40.53,288737.0,35.6247,35.7655,35.6159,35.6775,288737.0
2017-06-30 11:00:00,40.53,40.62,40.52,40.53,68818.0,35.6775,35.7567,35.6687,35.6775,68818.0
2017-06-30 11:30:00,40.53,40.65,40.53,40.61,67859.0,35.6775,35.7831,35.6775,35.7479,67859.0
2017-06-30 12:00:00,40.62,40.64,40.57,40.59,43992.0,35.7567,35.7743,35.7127,35.7303,43992.0
2017-06-30 12:30:00,40.58,40.68,40.57,40.68,57680.0,35.7215,35.8095,35.7127,35.8095,57680.0
2017-06-30 13:00:00,40.69,40.77,40.69,40.75,96029.0,35.8183,35.8888,35.8183,35.8712,96029.0
2017-06-30 13:30:00,40.74,40.77,40.7,40.71,53979.0,35.8623,35.8888,35.8271,35.8359,53979.0
2017-06-30 14:00:00,40.7,40.8,40.68,40.78,111059.0,35.8271,35.9152,35.8095,35.8976,111059.0
2017-06-30 14:30:00,40.78,40.82,40.74,40.77,537743.0,35.8976,35.9328,35.8623,35.8888,537743.0
2017-06-30 15:00:00,40.77,40.82,40.76,40.8,232600.0,35.8888,35.9328,35.88,35.9152,232600.0
2017-06-30 15:30:00,40.79,40.83,40.7,40.71,422239.0,35.9064,35.9416,35.8271,35.8359,422239.0
2017-07-03 09:30:00,40.87,41.22,40.87,41.03,206417.0,35.9768,36.2849,35.9768,36.1176,206417.0
2017-07-03 10:00:00,41.02,41.15,40.94,40.99,430311.0,36.1088,36.2233,36.0384,36.0824,430311.0
2017-07-03 10:30:00,40.98,41.08,40.94,40.95,82967.0,36.0736,36.1616,36.0384,36.0472,82967.0
2017-07-03 11:00:00,40.94,41.07,40.87,40.95,59563.0,36.0384,36.1528,35.9768,36.0472,59563.0
2017-07-03 11:30:00,40.95,40.96,40.87,40.91,62376.0,36.0472,36.056,35.9768,36.012,62376.0
2017-07-03 12:00:00,40.91,40.99,40.83,40.95,227334.0,36.012,36.0824,35.9416,36.0472,227334.0
2017-07-03 12:30:00,40.95,41.14,40.95,40.99,372167.0,36.0472,36.2145,36.0472,36.0824,372167.0
2017-07-05 09:30:00,40.71,40.93,40.32,40.42,418136.0,35.8359,36.0296,35.4926,35.5807,418136.0
2017-07-05 10:00:00,40.41,40.5,40.27,40.36,212257.0,35.5719,35.6511,35.4486,35.5278,212257.0
2017-07-05 10:30:00,40.36,40.47,40.31,40.45,238616.0,35.5278,35.6247,35.4838,35.6071,238616.0
2017-07-05 11:00:00,40.44,40.49,40.3,40.32,83987.0,35.5983,35.6423,35.475,35.4926,83987.0
2017-07-05 11:30:00,40.31,40.45,40.24,40.32,185180.0,35.4838,35.6071,35.4222,35.4926,185180.0
2017-07-05 12:00:00,40.33,40.37,40.2,40.35,163665.0,35.5014,35.5366,35.387,35.519,163665.0
2017-07-05 12:30:00,40.35,40.42,40.35,40.39,117940.0,35.519,35.5807,35.519,35.5543,117940.0
2017-07-05 13:00:00,40.39,40.47,40.37,40.45,88891.0,35.5543,35.6247,35.5366,35.6071,88891.0
2017-07-05 13:30:00,40.45,40.48,40.4,40.42,115377.0,35.6071,35.6335,35.5631,35.5807,115377.0
2017-07-05 14:00:00,40.42,40.49,40.37,40.48,158365.0,35.5807,35.6423,35.5366,35.6335,158365.0
2017-07-05 14:30:00,40.47,40.5,40.36,40.37,152753.0,35.6247,35.6511,35.5278,35.5366,152753.0
2017-07-05 15:00:00,40.37,40.4,40.32,40.34,197828.0,35.5366,35.5631,35.4926,35.5102,197828.0
2017-07-05 15:30:00,40.34,40.41,40.33,40.36,571737.0,35.5102,35.5719,35.5014,35.5278,571737.0
2017-07-06 09:30:00,40.48,40.48,39.91,39.92,716272.0,35.6335,35.6335,35.1317,35.1405,716272.0
2017-07-06 10:00:00,39.92,39.93,39.67,39.81,1201663.0,35.1405,35.1493,34.9205,35.0437,1201663.0
2017-07-06 10:30:00,39.8,39.84,39.64,39.69,225089.0,35.0349,35.0701,34.894,34.9381,225089.0
2017-07-06 11:00:00,39.7,39.87,39.7,39.79,261255.0,34.9469,35.0965,34.9469,35.0261,261255.0
2017-07-06 11:30:00,39.79,39.83,39.73,39.81,115261.0,35.0261,35.0613,34.9733,35.0437,115261.0
2017-07-06 12:00:00,39.8,39.82,39.72,39.73,132687.0,35.0349,35.0525,34.9645,34.9733,132687.0
2017-07-06 12:30:00,39.73,39.76,39.65,39.66,87284.0,34.9733,34.9997,34.9028,34.9117,87284.0
2017-07-06 13:00:00,39.66,39.8,39.6,39.78,200872.0,34.9117,35.0349,34.8588,35.0173,200872.0
2017-07-06 13:30:00,39.78,39.81,39.72,39.76,167454.0,35.0173,35.0437,34.9645,34.9997,167454.0
2017-07-06 14:00:00,39.77,39.77,39.62,39.64,311143.0,35.0085,35.0085,34.8764,34.894,311143.0
2017-07-06 14:30:00,39.64,39.65,39.56,39.58,385185.0,34.894,34.9028,34.8236,34.8412,385185.0
2017-07-06 15:00:00,39.58,39.61,39.46,39.47,243913.0,34.8412,34.8676,34.7356,34.7444,243913.0
2017-07-06 15:30:00,39.47,39.5,39.37,39.49,626064.0,34.7444,34.7708,34.6564,34.762,626064.0
2017-07-07 09:30:00,39.65,39.76,39.39,39.7,190690.0,34.9028,34.9997,34.674,34.9469,190690.0
2017-07-07 10:00:00,39.7,39.71,39.56,39.64,243247.0,34.9469,34.9557,34.8236,34.894,243247.0
2017-07-07 10:30:00,39.64,39.69,39.59,39.64,195382.0,34.894,34.9381,34.85,34.894,195382.0
2017-07-07 11:00:00,39.64,39.75,39.61,39.73,280997.0,34.894,34.9909,34.8676,34.9733,280997.0
2017-07-07 11:30:00,39.73,39.83,39.73,39.75,152225.0,34.9733,35.0613,34.9733,34.9909,152225.0
2017-07-07 12:00:00,39.76,39.81,39.74,39.76,114138.0,34.9997,35.0437,34.9821,34.9997,114138.0
2017-07-07 12:30:00,39.77,39.79,39.64,39.65,50887.0,35.0085,35.0261,34.894,34.9028,50887.0
2017-07-07 13:00:00,39.65,39.67,39.61,39.65,86578.0,34.9028,34.9205,34.8676,34.9028,86578.0
2017-07-07 13:30:00,39.64,39.68,39.6,39.62,89574.0,34.894,34.9293,34.8588,34.8764,89574.0
2017-07-07 14:00:00,39.62,39.72,39.6,39.68,187427.0,34.8764,34.9645,34.8588,34.9293,187427.0
2017-07-07 14:30:00,39.68,39.73,39.65,39.7,56280.0,34.9293,34.9733,34.9028,34.9469,56280.0
2017-07-07 15:00:00,39.7,39.77,39.68,39.77,143067.0,34.9469,35.0085,34.9293,35.0085,143067.0
2017-07-07 15:30:00,39.77,39.85,39.74,39.76,709678.0,35.0085,35.0789,34.9821,34.9997,709678.0
2017-07-10 09:30:00,39.67,39.69,39.01,39.01,899118.0,34.9205,34.9381,34.3395,34.3395,899118.0
2017-07-10 10:00:00,39.01,39.04,38.84,38.94,897685.0,34.3395,34.3659,34.1898,34.2779,897685.0
2017-07-10 10:30:00,38.94,38.98,38.82,38.87,298465.0,34.2779,34.3131,34.1722,34.2162,298465.0
2017-07-10 11:00:00,38.86,38.91,38.82,38.83,169890.0,34.2074,34.2514,34.1722,34.181,169890.0
2017-07-10 11:30:00,38.82,38.89,38.77,38.88,131004.0,34.1722,34.2338,34.1282,34.225,131004.0
2017-07-10 12:00:00,38.89,38.96,38.87,38.91,80005.0,34.2338,34.2955,34.2162,34.2514,80005.0
2017-07-10 12:30:00,38.9,39.07,38.9,39.07,70251.0,34.2426,34.3923,34.2426,34.3923,70251.0
2017-07-10 13:00:00,39.06,39.09,38.99,39.04,247334.0,34.3835,34.4099,34.3219,34.3659,247334.0
2017-07-10 13:30:00,39.03,39.05,38.93,38.93,268277.0,34.3571,34.3747,34.2691,34.2691,268277.0
2017-07-10 14:00:00,38.94,38.98,38.91,38.92,109838.0,34.2779,34.3131,34.2514,34.2602,109838.0
2017-07-10 14:30:00,38.91,38.93,38.84,38.84,186959.0,34.2514,34.2691,34.1898,34.1898,186959.0
2017-07-10 15:00:00,38.84,38.88,38.8,38.88,170318.0,34.1898,34.225,34.1546,34.225,170318.0
2017-07-10 15:30:00,38.88,38.91,38.78,38.79,601402.0,34.225,34.2514,34.137,34.1458,601402.0
2017-07-11 09:30:00,38.87,39.0,38.73,38.82,284757.0,34.2162,34.3307,34.093,34.1722,284757.0
2017-07-11 10:00:00,38.81,38.89,38.66,38.75,185091.0,34.1634,34.2338,34.0314,34.1106,185091.0
2017-07-11 10:30:00,38.75,38.86,38.69,38.86,105610.0,34.1106,34.2074,34.0578,34.2074,105610.0
2017-07-11 11:00:00,38.86,38.89,38.53,38.61,206592.0,34.2074,34.2338,33.9169,33.9874,206592.0
2017-07-11 11:30:00,38.6,38.77,38.59,38.75,154101.0,33.9786,34.1282,33.9698,34.1106,154101.0
2017-07-11 12:00:00,38.75,38.84,38.75,38.81,58372.0,34.1106,34.1898,34.1106,34.1634,58372.0
2017-07-11 12:30:00,38.8,38.83,38.73,38.79,69589.0,34.1546,34.181,34.093,34.1458,69589.0
2017-07-11 13:00:00,38.78,38.81,38.76,38.77,87311.0,34.137,34.1634,34.1194,34.1282,87311.0
2017-07-11 13:30:00,38.77,38.83,38.73,38.8,61870.0,34.1282,34.181,34.093,34.1546,61870.0
2017-07-11 14:00:00,38.8,38.86,38.8,38.85,102419.0,34.1546,34.2074,34.1546,34.1986,102419.0
2017-07-11 14:30:00,38.84,38.85,38.78,38.79,80607.0,34.1898,34.1986,34.137,34.1458,80607.0
2017-07-11 15:00:00,38.78,38.89,38.77,38.86,270085.0,34.137,34.2338,34.1282,34.2074,270085.0
2017-07-11 15:30:00,38.86,38.91,38.77,38.77,418516.0,34.2074,34.2514,34.1282,34.1282,418516.0
2017-07-12 09:30:00,39.0,39.35,38.94,39.12,598322.0,34.3307,34.6388,34.2779,34.4363,598322.0
2017-07-12 10:00:00,39.13,39.29,39.13,39.23,127227.0,34.4451,34.586,34.4451,34.5331,127227.0
2017-07-12 10:30:00,39.23,39.31,39.13,39.13,296366.0,34.5331,34.6036,34.4451,34.4451,296366.0
2017-07-12 11:00:00,39.12,39.14,39.02,39.14,1340241.0,34.4363,34.4539,34.3483,34.4539,1340241.0
2017-07-12 11:30:00,39.14,39.16,39.04,39.07,2248023.0,34.4539,34.4715,34.3659,34.3923,2248023.0
2017-07-12 12:00:00,39.08,39.15,39.01,39.1,105416.0,34.4011,34.4627,34.3395,34.4187,105416.0
2017-07-12 12:30:00,39.1,39.1,39.04,39.1,144382.0,34.4187,34.4187,34.3659,34.4187,144382.0
2017-07-12 13:00:00,39.11,39.12,39.01,39.03,185114.0,34.4275,34.4363,34.3395,34.3571,185114.0
2017-07-12 13:30:00,39.04,39.07,38.97,39.04,683610.0,34.3659,34.3923,34.3043,34.3659,683610.0
2017-07-12 14:00:00,39.04,39.07,38.98,39.06,293643.0,34.3659,34.3923,34.3131,34.3835,293643.0
2017-07-12 14:30:00,39.07,39.07,38.97,38.98,549650.0,34.3923,34.3923,34.3043,34.3131,549650.0
2017-07-12 15:00:00,38.98,39.08,38.95,39.08,594305.0,34.3131,34.4011,34.2867,34.4011,594305.0
2017-07-12 15:30:00,39.08,39.09,39.03,39.05,496887.0,34.4011,34.4099,34.3571,34.3747,496887.0
2017-07-13 09:30:00,39.37,39.6,39.3,39.47,1008563.0,34.6564,34.8588,34.5948,34.7444,1008563.0
2017-07-13 10:00:00,39.46,39.72,39.4,39.58,383779.0,34.7356,34.9645,34.6828,34.8412,383779.0
2017-07-13 10:30:00,39.58,39.67,39.48,39.58,385513.0,34.8412,34.9205,34.7532,34.8412,385513.0
2017-07-13 11:00:00,39.59,39.7,39.56,39.62,95850.0,34.85,34.9469,34.8236,34.8764,95850.0
2017-07-13 11:30:00,39.62,39.68,39.59,39.65,116638.0,34.8764,34.9293,34.85,34.9028,116638.0
2017-07-13 12:00:00,39.65,39.72,39.64,39.72,86627.0,34.9028,34.9645,34.894,34.9645,86627.0
2017-07-13 12:30:00,39.71,39.95,39.67,39.91,884356.0,34.9557,35.1669,34.9205,35.1317,884356.0
2017-07-13 13:00:00,39.9,39.94,39.84,39.91,580313.0,35.1229,35.1581,35.0701,35.1317,580313.0
2017-07-13 13:30:00,39.91,39.99,39.86,39.99,351468.0,35.1317,35.2021,35.0877,35.2021,351468.0
2017-07-13 14:00:00,39.99,40.04,39.96,39.99,1454424.0,35.2021,35.2462,35.1757,35.2021,1454424.0
2017-07-13 14:30:00,39.99,40.03,39.9,39.96,444002.0,35.2021,35.2374,35.1229,35.1757,444002.0
2017-07-13 15:00:00,39.96,39.99,39.89,39.97,357239.0,35.1757,35.2021,35.1141,35.1845,357239.0
2017-07-13 15:30:00,39.97,40.02,39.93,39.94,1330899.0,35.1845,35.2286,35.1493,35.1581,1330899.0
2017-07-14 09:30:00,40.03,40.24,39.87,40.0,570660.0,35.2374,35.4222,35.0965,35.2109,570660.0
2017-07-14 10:00:00,40.0,40.01,39.62,39.7,1550719.0,35.2109,35.2197,34.8764,34.9469,1550719.0
2017-07-14 10:30:00,39.7,39.86,39.68,39.86,189995.0,34.9469,35.0877,34.9293,35.0877,189995.0
2017-07-14 11:00:00,39.85,39.85,39.77,39.79,257246.0,35.0789,35.0789,35.0085,35.0261,257246.0
2017-07-14 11:30:00,39.8,39.92,39.79,39.92,53247.0,35.0349,35.1405,35.0261,35.1405,53247.0
2017-07-14 12:00:00,39.92,39.93,39.85,39.87,50980.0,35.1405,35.1493,35.0789,35.0965,50980.0
2017-07-14 12:30:00,39.87,39.91,39.83,39.87,122935.0,35.0965,35.1317,35.0613,35.0965,122935.0
2017-07-14 13:00:00,39.88,39.93,39.86,39.93,42551.0,35.1053,35.1493,35.0877,35.1493,42551.0
2017-07-14 13:30:00,39.93,39.95,39.89,39.91,79241.0,35.1493,35.1669,35.1141,35.1317,79241.0
2017-07-14 14:00:00,39.9,39.92,39.88,39.89,41026.0,35.1229,35.1405,35.1053,35.1141,41026.0
2017-07-14 14:30:00,39.9,39.91,39.86,39.91,85023.0,35.1229,35.1317,35.0877,35.1317,85023.0
2017-07-14 15:00:00,39.9,39.93,39.86,39.91,86821.0,35.1229,35.1493,35.0877,35.1317,86821.0
2017-07-14 15:30:00,39.9,39.93,39.83,39.87,763094.0,35.1229,35.1493,35.0613,35.0965,763094.0
2017-07-17 09:30:00,39.89,40.27,39.89,40.23,1168417.0,35.1141,35.4486,35.1141,35.4134,1168417.0
2017-07-17 10:00:00,40.23,40.31,40.16,40.27,192384.0,35.4134,35.4838,35.3518,35.4486,192384.0
2017-07-17 10:30:00,40.27,40.44,40.25,40.37,231634.0,35.4486,35.5983,35.431,35.5366,231634.0
2017-07-17 11:00:00,40.36,40.4,40.31,40.36,126745.0,35.5278,35.5631,35.4838,35.5278,126745.0
2017-07-17 11:30:00,40.35,40.35,40.21,40.23,49458.0,35.519,35.519,35.3958,35.4134,49458.0
2017-07-17 12:00:00,40.23,40.23,40.17,40.18,34346.0,35.4134,35.4134,35.3606,35.3694,34346.0
2017-07-17 12:30:00,40.19,40.22,40.17,40.22,15298.0,35.3782,35.4046,35.3606,35.4046,15298.0
2017-07-17 13:00:00,40.22,40.27,40.22,40.23,16506.0,35.4046,35.4486,35.4046,35.4134,16506.0
2017-07-17 13:30:00,40.23,40.31,40.22,40.29,54419.0,35.4134,35.4838,35.4046,35.4662,54419.0
2017-07-17 14:00:00,40.3,40.34,40.26,40.34,47960.0,35.475,35.5102,35.4398,35.5102,47960.0
2017-07-17 14:30:00,40.34,40.35,40.25,40.26,52609.0,35.5102,35.519,35.431,35.4398,52609.0
2017-07-17 15:00:00,40.26,40.27,40.17,40.23,791196.0,35.4398,35.4486,35.3606,35.4134,791196.0
2017-07-17 15:30:00,40.23,40.27,40.22,40.24,1496292.0,35.4134,35.4486,35.4046,35.4222,1496292.0
2017-07-18 09:30:00,40.23,40.28,40.01,40.27,345927.0,35.4134,35.4574,35.2197,35.4486,345927.0
2017-07-18 10:00:00,40.28,40.28,40.13,40.23,248710.0,35.4574,35.4574,35.3254,35.4134,248710.0
2017-07-18 10:30:00,40.23,40.23,40.03,40.14,105430.0,35.4134,35.4134,35.2374,35.3342,105430.0
2017-07-18 11:00:00,40.15,40.2,40.02,40.18,98218.0,35.343,35.387,35.2286,35.3694,98218.0
2017-07-18 11:30:00,40.16,40.2,40.09,40.15,77564.0,35.3518,35.387,35.2902,35.343,77564.0
2017-07-18 12:00:00,40.14,40.18,40.1,40.16,116241.0,35.3342,35.3694,35.299,35.3518,116241.0
2017-07-18 12:30:00,40.16,40.18,40.06,40.08,159480.0,35.3518,35.3694,35.2638,35.2814,159480.0
2017-07-18 13:00:00,40.08,40.08,39.97,39.98,319555.0,35.2814,35.2814,35.1845,35.1933,319555.0
2017-07-18 13:30:00,39.98,39.99,39.9,39.95,138061.0,35.1933,35.2021,35.1229,35.1669,138061.0
2017-07-18 14:00:00,39.94,40.0,39.9,39.99,85555.0,35.1581,35.2109,35.1229,35.2021,85555.0
2017-07-18 14:30:00,39.98,39.99,39.93,39.96,76893.0,35.1933,35.2021,35.1493,35.1757,76893.0
2017-07-18 15:00:00,39.96,40.11,39.95,40.1,113394.0,35.1757,35.3078,35.1669,35.299,113394.0
2017-07-18 15:30:00,40.1,40.12,40.05,40.1,324275.0,35.299,35.3166,35.255,35.299,324275.0
2017-07-19 09:30:00,40.2,40.41,40.2,40.35,92712.0,35.387,35.5719,35.387,35.519,92712.0
2017-07-19 10:00:00,40.35,40.53,40.35,40.43,185531.0,35.519,35.6775,35.519,35.5895,185531.0
2017-07-19 10:30:00,40.42,40.47,40.31,40.33,825638.0,35.5807,35.6247,35.4838,35.5014,825638.0
2017-07-19 11:00:00,40.34,40.5,40.33,40.42,109272.0,35.5102,35.6511,35.5014,35.5807,109272.0
2017-07-19 11:30:00,40.42,40.48,40.4,40.44,51484.0,35.5807,35.6335,35.5631,35.5983,51484.0
2017-07-19 12:00:00,40.44,40.51,40.44,40.46,55473.0,35.5983,35.6599,35.5983,35.6159,55473.0
2017-07-19 12:30:00,40.45,40.47,40.42,40.46,52185.0,35.6071,35.6247,35.5807,35.6159,52185.0
2017-07-19 13:00:00,40.46,40.51,40.44,40.48,93019.0,35.6159,35.6599,35.5983,35.6335,93019.0
2017-07-19 13:30:00,40.48,40.57,40.46,40.53,83500.0,35.6335,35.7127,35.6159,35.6775,83500.0
2017-07-19 14:00:00,40.53,40.55,40.49,40.54,50279.0,35.6775,35.6951,35.6423,35.6863,50279.0
2017-07-19 14:30:00,40.55,40.58,40.47,40.47,69610.0,35.6951,35.7215,35.6247,35.6247,69610.0
2017-07-19 15:00:00,40.48,40.56,40.46,40.55,176620.0,35.6335,35.7039,35.6159,35.6951,176620.0
2017-07-19 15:30:00,40.55,40.56,40.47,40.51,242790.0,35.6951,35.7039,35.6247,35.6599,242790.0
2017-07-20 09:30:00,40.7,40.78,40.48,40.67,251975.0,35.8271,35.8976,35.6335,35.8007,251975.0
2017-07-20 10:00:00,40.66,40.73,40.61,40.63,112022.0,35.7919,35.8535,35.7479,35.7655,112022.0
2017-07-20 10:30:00,40.66,40.82,40.57,40.78,246833.0,35.7919,35.9328,35.7127,35.8976,246833.0
2017-07-20 11:00:00,40.78,40.78,40.57,40.64,172752.0,35.8976,35.8976,35.7127,35.7743,172752.0
2017-07-20 11:30:00,40.64,40.71,40.62,40.65,114849.0,35.7743,35.8359,35.7567,35.7831,114849.0
2017-07-20 12:00:00,40.64,40.69,40.6,40.69,97233.0,35.7743,35.8183,35.7391,35.8183,97233.0
2017-07-20 12:30:00,40.69,40.75,40.67,40.74,65753.0,35.8183,35.8712,35.8007,35.8623,65753.0
2017-07-20 13:00:00,40.74,40.81,40.72,40.77,62262.0,35.8623,35.924,35.8447,35.8888,62262.0
2017-07-20 13:30:00,40.78,40.78,40.73,40.73,96059.0,35.8976,35.8976,35.8535,35.8535,96059.0
2017-07-20 14:00:00,40.74,40.78,40.73,40.76,308822.0,35.8623,35.8976,35.8535,35.88,308822.0
2017-07-20 14:30:00,40.76,40.78,40.7,40.71,161406.0,35.88,35.8976,35.8271,35.8359,161406.0
2017-07-20 15:00:00,40.72,40.73,40.62,40.66,176507.0,35.8447,35.8535,35.7567,35.7919,176507.0
2017-07-20 15:30:00,40.65,40.67,40.53,40.55,406289.0,35.7831,35.8007,35.6775,35.6951,406289.0
2017-07-21 09:30:00,40.7,40.7,40.24,40.25,176374.0,35.8271,35.8271,35.4222,35.431,176374.0
2017-07-21 10:00:00,40.25,40.33,40.16,40.24,227793.0,35.431,35.5014,35.3518,35.4222,227793.0
2017-07-21 10:30:00,40.24,40.3,40.2,40.28,123185.0,35.4222,35.475,35.387,35.4574,123185.0
2017-07-21 11:00:00,40.28,40.32,40.23,40.3,98833.0,35.4574,35.4926,35.4134,35.475,98833.0
2017-07-21 11:30:00,40.3,40.34,40.28,40.29,100240.0,35.475,35.5102,35.4574,35.4662,100240.0
2017-07-21 12:00:00,40.3,40.34,40.26,40.27,111536.0,35.475,35.5102,35.4398,35.4486,111536.0
2017-07-21 12:30:00,40.27,40.3,40.25,40.29,44922.0,35.4486,35.475,35.431,35.4662,44922.0
2017-07-21 13:00:00,40.29,40.32,40.24,40.3,60940.0,35.4662,35.4926,35.4222,35.475,60940.0
2017-07-21 13:30:00,40.31,40.35,40.24,40.25,53949.0,35.4838,35.519,35.4222,35.431,53949.0
2017-07-21 14:00:00,40.25,40.27,40.23,40.24,52724.0,35.431,35.4486,35.4134,35.4222,52724.0
2017-07-21 14:30:00,40.24,40.3,40.18,40.29,61161.0,35.4222,35.475,35.3694,35.4662,61161.0
2017-07-21 15:00:00,40.3,40.34,40.28,40.31,99597.0,35.475,35.5102,35.4574,35.4838,99597.0
2017-07-21 15:30:00,40.3,40.4,40.29,40.37,373857.0,35.475,35.5631,35.4662,35.5366,373857.0
2017-07-24 09:30:00,40.37,40.37,39.87,40.03,210918.0,35.5366,35.5366,35.0965,35.2374,210918.0
2017-07-24 10:00:00,40.03,40.06,39.81,39.89,721805.0,35.2374,35.2638,35.0437,35.1141,721805.0
2017-07-24 10:30:00,39.88,39.9,39.81,39.85,105442.0,35.1053,35.1229,35.0437,35.0789,105442.0
2017-07-24 11:00:00,39.84,39.89,39.78,39.81,137202.0,35.0701,35.1141,35.0173,35.0437,137202.0
2017-07-24 11:30:00,39.81,39.9,39.79,39.88,124259.0,35.0437,35.1229,35.0261,35.1053,124259.0
2017-07-24 12:00:00,39.87,39.87,39.74,39.77,226005.0,35.0965,35.0965,34.9821,35.0085,226005.0
2017-07-24 12:30:00,39.77,39.78,39.67,39.71,103468.0,35.0085,35.0173,34.9205,34.9557,103468.0
2017-07-24 13:00:00,39.72,39.77,39.69,39.75,60156.0,34.9645,35.0085,34.9381,34.9909,60156.0
2017-07-24 13:30:00,39.74,39.81,39.74,39.79,52204.0,34.9821,35.0437,34.9821,35.0261,52204.0
2017-07-24 14:00:00,39.79,39.81,39.7,39.75,81359.0,35.0261,35.0437,34.9469,34.9909,81359.0
2017-07-24 14:30:00,39.76,39.79,39.74,39.77,122905.0,34.9997,35.0261,34.9821,35.0085,122905.0
2017-07-24 15:00:00,39.77,39.8,39.74,39.75,101608.0,35.0085,35.0349,34.9821,34.9909,101608.0
2017-07-24 15:30:00,39.74,39.77,39.71,39.74,563013.0,34.9821,35.0085,34.9557,34.9821,563013.0
2017-07-25 09:30:00,39.86,40.17,39.86,40.02,1594127.0,35.0877,35.3606,35.0877,35.2286,1594127.0
2017-07-25 10:00:00,40.02,40.32,39.98,40.26,582327.0,35.2286,35.4926,35.1933,35.4398,582327.0
2017-07-25 10:30:00,40.26,40.43,40.22,40.39,827573.0,35.4398,35.5895,35.4046,35.5543,827573.0
2017-07-25 11:00:00,40.41,40.77,40.38,40.77,438490.0,35.5719,35.8888,35.5454,35.8888,438490.0
2017-07-25 11:30:00,40.78,40.87,40.72,40.72,832641.0,35.8976,35.9768,35.8447,35.8447,832641.0
2017-07-25 12:00:00,40.71,40.87,40.7,40.77,489293.0,35.8359,35.9768,35.8271,35.8888,489293.0
2017-07-25 12:30:00,40.76,40.77,40.64,40.71,239539.0,35.88,35.8888,35.7743,35.8359,239539.0
2017-07-25 13:00:00,40.71,40.76,40.67,40.72,227678.0,35.8359,35.88,35.8007,35.8447,227678.0
2017-07-25 13:30:00,40.73,40.81,40.72,40.75,124751.0,35.8535,35.924,35.8447,35.8712,124751.0
2017-07-25 14:00:00,40.75,40.79,40.71,40.77,223345.0,35.8712,35.9064,35.8359,35.8888,223345.0
2017-07-25 14:30:00,40.76,40.78,40.71,40.72,102524.0,35.88,35.8976,35.8359,35.8447,102524.0
2017-07-25 15:00:00,40.73,40.74,40.62,40.64,143319.0,35.8535,35.8623,35.7567,35.7743,143319.0
2017-07-25 15:30:00,40.64,40.74,40.62,40.73,726517.0,35.7743,35.8623,35.7567,35.8535,726517.0
2017-07-26 09:30:00,40.77,40.85,40.46,40.47,472253.0,35.8888,35.9592,35.6159,35.6247,472253.0
2017-07-26 10:00:00,40.47,40.58,40.4,40.46,428974.0,35.6247,35.7215,35.5631,35.6159,428974.0
2017-07-26 10:30:00,40.47,40.85,40.44,40.84,328908.0,35.6247,35.9592,35.5983,35.9504,328908.0
2017-07-26 11:00:00,40.84,40.88,40.71,40.8,357540.0,35.9504,35.9856,35.8359,35.9152,357540.0
2017-07-26 11:30:00,40.79,40.83,40.74,40.82,233911.0,35.9064,35.9416,35.8623,35.9328,233911.0
2017-07-26 12:00:00,40.83,40.94,40.8,40.89,248702.0,35.9416,36.0384,35.9152,35.9944,248702.0
2017-07-26 12:30:00,40.89,40.98,40.88,40.93,132238.0,35.9944,36.0736,35.9856,36.0296,132238.0
2017-07-26 13:00:00,40.92,40.95,40.85,40.85,365448.0,36.0208,36.0472,35.9592,35.9592,365448.0
2017-07-26 13:30:00,40.85,40.9,40.85,40.88,69497.0,35.9592,36.0032,35.9592,35.9856,69497.0
2017-07-26 14:00:00,40.9,40.92,40.83,40.86,159259.0,36.0032,36.0208,35.9416,35.968,159259.0
2017-07-26 14:30:00,40.85,40.89,40.79,40.79,269852.0,35.9592,35.9944,35.9064,35.9064,269852.0
2017-07-26 15:00:00,40.78,40.84,40.71,40.76,358239.0,35.8976,35.9504,35.8359,35.88,358239.0
2017-07-26 15:30:00,40.76,40.84,40.75,40.82,621621.0,35.88,35.9504,35.8712,35.9328,621621.0
2017-07-27 09:30:00,40.89,41.07,40.74,40.88,472787.0,35.9944,36.1528,35.8623,35.9856,472787.0
2017-07-27 10:00:00,40.88,41.07,40.85,41.07,2669158.0,35.9856,36.1528,35.9592,36.1528,2669158.0
2017-07-27 10:30:00,41.07,41.21,41.07,41.16,809337.0,36.1528,36.2761,36.1528,36.2321,809337.0
2017-07-27 11:00:00,41.16,41.36,41.14,41.21,738029.0,36.2321,36.4081,36.2145,36.2761,738029.0
2017-07-27 11:30:00,41.2,41.36,41.16,41.34,517861.0,36.2673,36.4081,36.2321,36.3905,517861.0
2017-07-27 12:00:00,41.34,41.39,41.31,41.36,754963.0,36.3905,36.4345,36.3641,36.4081,754963.0
2017-07-27 12:30:00,41.36,41.37,41.13,41.17,604878.0,36.4081,36.4169,36.2057,36.2409,604878.0
2017-07-27 13:00:00,41.16,41.22,40.89,40.96,520160.0,36.2321,36.2849,35.9944,36.056,520160.0
2017-07-27 13:30:00,40.96,41.02,40.8,40.98,554858.0,36.056,36.1088,35.9152,36.0736,554858.0
2017-07-27 14:00:00,40.99,41.17,40.9,41.14,417963.0,36.0824,36.2409,36.0032,36.2145,417963.0
2017-07-27 14:30:00,41.14,41.35,41.11,41.34,643945.0,36.2145,36.3993,36.188,36.3905,643945.0
2017-07-27 15:00:00,41.34,41.37,41.23,41.37,659276.0,36.3905,36.4169,36.2937,36.4169,659276.0
2017-07-27 15:30:00,41.36,41.44,41.35,41.41,1357335.0,36.4081,36.4785,36.3993,36.4521,1357335.0
2017-07-28 09:30:00,41.26,41.36,41.12,41.26,737618.0,36.3201,36.4081,36.1969,36.3201,737618.0
2017-07-28 10:00:00,41.27,41.31,41.16,41.23,205804.0,36.3289,36.3641,36.2321,36.2937,205804.0
2017-07-28 10:30:00,41.23,41.31,41.2,41.23,182189.0,36.2937,36.3641,36.2673,36.2937,182189.0
2017-07-28 11:00:00,41.24,41.24,41.06,41.13,124065.0,36.3025,36.3025,36.144,36.2057,124065.0
2017-07-28 11:30:00,41.12,41.17,41.07,41.15,84193.0,36.1969,36.2409,36.1528,36.2233,84193.0
2017-07-28 12:00:00,41.16,41.19,41.1,41.18,115235.0,36.2321,36.2585,36.1792,36.2497,115235.0
2017-07-28 12:30:00,41.17,41.18,41.07,41.1,58775.0,36.2409,36.2497,36.1528,36.1792,58775.0
2017-07-28 13:00:00,41.1,41.14,41.01,41.13,82297.0,36.1792,36.2145,36.1,36.2057,82297.0
2017-07-28 13:30:00,41.14,41.21,41.14,41.18,74411.0,36.2145,36.2761,36.2145,36.2497,74411.0
2017-07-28 14:00:00,41.19,41.26,41.14,41.25,74694.0,36.2585,36.3201,36.2145,36.3113,74694.0
2017-07-28 14:30:00,41.26,41.26,41.18,41.23,258711.0,36.3201,36.3201,36.2497,36.2937,258711.0
2017-07-28 15:00:00,41.23,41.28,41.22,41.26,75221.0,36.2937,36.3377,36.2849,36.3201,75221.0
2017-07-28 15:30:00,41.26,41.34,41.24,41.31,314044.0,36.3201,36.3905,36.3025,36.3641,314044.0
2017-07-31 09:30:00,41.47,41.53,41.08,41.09,382230.0,36.5049,36.5578,36.1616,36.1704,382230.0
2017-07-31 10:00:00,41.11,41.15,40.92,40.94,855707.0,36.188,36.2233,36.0208,36.0384,855707.0
2017-07-31 10:30:00,40.95,40.95,40.65,40.81,1108756.0,36.0472,36.0472,35.7831,35.924,1108756.0
2017-07-31 11:00:00,40.8,40.91,40.8,40.87,327352.0,35.9152,36.012,35.9152,35.9768,327352.0
2017-07-31 11:30:00,40.86,41.0,40.85,40.98,199201.0,35.968,36.0912,35.9592,36.0736,199201.0
2017-07-31 12:00:00,40.98,41.01,40.94,40.99,208380.0,36.0736,36.1,36.0384,36.0824,208380.0
2017-07-31 12:30:00,41.0,41.05,41.0,41.01,212259.0,36.0912,36.1352,36.0912,36.1,212259.0
2017-07-31 13:00:00,41.0,41.05,40.97,41.0,156104.0,36.0912,36.1352,36.0648,36.0912,156104.0
2017-07-31 13:30:00,40.99,41.04,40.95,41.01,207062.0,36.0824,36.1264,36.0472,36.1,207062.0
2017-07-31 14:00:00,41.01,41.18,41.0,41.18,344075.0,36.1,36.2497,36.0912,36.2497,344075.0
2017-07-31 14:30:00,41.18,41.21,41.12,41.15,278629.0,36.2497,36.2761,36.1969,36.2233,278629.0
2017-07-31 15:00:00,41.14,41.19,41.1,41.16,318659.0,36.2145,36.2585,36.1792,36.2321,318659.0
2017-07-31 15:30:00,41.16,41.19,41.12,41.13,756353.0,36.2321,36.2585,36.1969,36.2057,756353.0
2017-08-01 09:30:00,41.18,41.21,40.78,40.8,1518607.0,36.2497,36.2761,35.8976,35.9152,1518607.0
2017-08-01 10:00:00,40.8,40.88,40.7,40.84,945339.0,35.9152,35.9856,35.8271,35.9504,945339.0
2017-08-01 10:30:00,40.85,41.06,40.84,41.03,416746.0,35.9592,36.144,35.9504,36.1176,416746.0
2017-08-01 11:00:00,41.02,41.14,41.02,41.14,402638.0,36.1088,36.2145,36.1088,36.2145,402638.0
2017-08-01 11:30:00,41.14,41.24,41.02,41.05,297208.0,36.2145,36.3025,36.1088,36.1352,297208.0
2017-08-01 12:00:00,41.06,41.16,41.03,41.16,126803.0,36.144,36.2321,36.1176,36.2321,126803.0
2017-08-01 12:30:00,41.16,41.18,41.05,41.07,111132.0,36.2321,36.2497,36.1352,36.1528,111132.0
2017-08-01 13:00:00,41.07,41.17,41.07,41.13,292567.0,36.1528,36.2409,36.1528,36.2057,292567.0
2017-08-01 13:30:00,41.14,41.26,41.09,41.26,465121.0,36.2145,36.3201,36.1704,36.3201,465121.0
2017-08-01 14:00:00,41.26,41.28,41.24,41.27,123630.0,36.3201,36.3377,36.3025,36.3289,123630.0
2017-08-01 14:30:00,41.26,41.31,41.24,41.25,373323.0,36.3201,36.3641,36.3025,36.3113,373323.0
2017-08-01 15:00:00,41.24,41.3,41.18,41.29,198214.0,36.3025,36.3553,36.2497,36.3465,198214.0
2017-08-01 15:30:00,41.28,41.33,41.26,41.3,630263.0,36.3377,36.3817,36.3201,36.3553,630263.0
2017-08-02 09:30:00,41.07,41.33,41.01,41.13,478455.0,36.1528,36.3817,36.1,36.2057,478455.0
2017-08-02 10:00:00,41.13,41.26,40.97,41.04,186341.0,36.2057,36.3201,36.0648,36.1264,186341.0
2017-08-02 10:30:00,41.04,41.07,40.76,40.79,204428.0,36.1264,36.1528,35.88,35.9064,204428.0
2017-08-02 11:00:00,40.79,40.82,40.58,40.79,258652.0,35.9064,35.9328,35.7215,35.9064,258652.0
2017-08-02 11:30:00,40.8,40.86,40.7,40.74,496130.0,35.9152,35.968,35.8271,35.8623,496130.0
2017-08-02 12:00:00,40.74,40.83,40.64,40.66,216917.0,35.8623,35.9416,35.7743,35.7919,216917.0
2017-08-02 12:30:00,40.65,40.69,40.6,40.63,145129.0,35.7831,35.8183,35.7391,35.7655,145129.0
2017-08-02 13:00:00,40.63,40.75,40.61,40.71,82223.0,35.7655,35.8712,35.7479,35.8359,82223.0
2017-08-02 13:30:00,40.71,40.82,40.69,40.82,190116.0,35.8359,35.9328,35.8183,35.9328,190116.0
2017-08-02 14:00:00,40.82,40.86,40.78,40.86,127740.0,35.9328,35.968,35.8976,35.968,127740.0
2017-08-02 14:30:00,40.86,40.9,40.81,40.86,89772.0,35.968,36.0032,35.924,35.968,89772.0
2017-08-02 15:00:00,40.85,40.89,40.8,40.84,127750.0,35.9592,35.9944,35.9152,35.9504,127750.0
2017-08-02 15:30:00,40.84,40.84,40.74,40.76,580169.0,35.9504,35.9504,35.8623,35.88,580169.0
2017-08-03 09:30:00,40.84,41.15,40.66,41.02,418024.0,35.9504,36.2233,35.7919,36.1088,418024.0
2017-08-03 10:00:00,41.01,41.08,40.91,41.04,277913.0,36.1,36.1616,36.012,36.1264,277913.0
2017-08-03 10:30:00,41.04,41.17,41.03,41.17,157347.0,36.1264,36.2409,36.1176,36.2409,157347.0
2017-08-03 11:00:00,41.17,41.25,41.04,41.09,186888.0,36.2409,36.3113,36.1264,36.1704,186888.0
2017-08-03 11:30:00,41.09,41.09,40.94,40.94,105389.0,36.1704,36.1704,36.0384,36.0384,105389.0
2017-08-03 12:00:00,40.93,40.94,40.8,40.81,136222.0,36.0296,36.0384,35.9152,35.924,136222.0
2017-08-03 12:30:00,40.83,40.84,40.76,40.79,63855.0,35.9416,35.9504,35.88,35.9064,63855.0
2017-08-03 13:00:00,40.8,40.82,40.7,40.72,109471.0,35.9152,35.9328,35.8271,35.8447,109471.0
2017-08-03 13:30:00,40.72,40.79,40.64,40.77,128196.0,35.8447,35.9064,35.7743,35.8888,128196.0
2017-08-03 14:00:00,40.76,40.86,40.72,40.85,112221.0,35.88,35.968,35.8447,35.9592,112221.0
2017-08-03 14:30:00,40.85,40.86,40.74,40.74,64671.0,35.9592,35.968,35.8623,35.8623,64671.0
2017-08-03 15:00:00,40.75,40.79,40.71,40.76,141970.0,35.8712,35.9064,35.8359,35.88,141970.0
2017-08-03 15:30:00,40.76,40.76,40.66,40.7,409404.0,35.88,35.88,35.7919,35.8271,409404.0
2017-08-04 09:30:00,40.85,41.04,40.75,40.95,404547.0,35.9592,36.1264,35.8712,36.0472,404547.0
2017-08-04 10:00:00,40.94,40.98,40.75,40.97,218919.0,36.0384,36.0736,35.8712,36.0648,218919.0
2017-08-04 10:30:00,40.97,41.03,40.86,40.9,183813.0,36.0648,36.1176,35.968,36.0032,183813.0
2017-08-04 11:00:00,40.91,40.92,40.81,40.87,238783.0,36.012,36.0208,35.924,35.9768,238783.0
2017-08-04 11:30:00,40.87,40.95,40.84,40.95,171520.0,35.9768,36.0472,35.9504,36.0472,171520.0
2017-08-04 12:00:00,40.95,41.07,40.95,41.06,154662.0,36.0472,36.1528,36.0472,36.144,154662.0
2017-08-04 12:30:00,41.06,41.13,41.03,41.11,190571.0,36.144,36.2057,36.1176,36.188,190571.0
2017-08-04 13:00:00,41.11,41.19,41.1,41.14,175029.0,36.188,36.2585,36.1792,36.2145,175029.0
2017-08-04 13:30:00,41.14,41.17,41.08,41.12,190587.0,36.2145,36.2409,36.1616,36.1969,190587.0
2017-08-04 14:00:00,41.12,41.13,41.04,41.07,105513.0,36.1969,36.2057,36.1264,36.1528,105513.0
2017-08-04 14:30:00,41.07,41.15,41.06,41.14,166005.0,36.1528,36.2233,36.144,36.2145,166005.0
2017-08-04 15:00:00,41.14,41.18,41.11,41.18,176102.0,36.2145,36.2497,36.188,36.2497,176102.0
2017-08-04 15:30:00,41.18,41.18,41.09,41.09,869171.0,36.2497,36.2497,36.1704,36.1704,869171.0
2017-08-07 09:30:00,41.12,41.27,41.05,41.19,255766.0,36.1969,36.3289,36.1352,36.2585,255766.0
2017-08-07 10:00:00,41.2,41.24,41.02,41.02,137795.0,36.2673,36.3025,36.1088,36.1088,137795.0
2017-08-07 10:30:00,41.03,41.17,40.99,41.17,92877.0,36.1176,36.2409,36.0824,36.2409,92877.0
2017-08-07 11:00:00,41.17,41.26,41.15,41.26,123349.0,36.2409,36.3201,36.2233,36.3201,123349.0
2017-08-07 11:30:00,41.26,41.41,41.26,41.41,249892.0,36.3201,36.4521,36.3201,36.4521,249892.0
2017-08-07 12:00:00,41.41,41.49,41.4,41.46,107541.0,36.4521,36.5226,36.4433,36.4961,107541.0
2017-08-07 12:30:00,41.46,41.49,41.44,41.49,58210.0,36.4961,36.5226,36.4785,36.5226,58210.0
2017-08-07 13:00:00,41.48,41.49,41.44,41.48,60176.0,36.5138,36.5226,36.4785,36.5138,60176.0
2017-08-07 13:30:00,41.48,41.51,41.38,41.4,91443.0,36.5138,36.5402,36.4257,36.4433,91443.0
2017-08-07 14:00:00,41.4,41.46,41.39,41.44,106437.0,36.4433,36.4961,36.4345,36.4785,106437.0
2017-08-07 14:30:00,41.45,41.48,41.4,41.44,112241.0,36.4873,36.5138,36.4433,36.4785,112241.0
2017-08-07 15:00:00,41.45,41.48,41.42,41.46,233355.0,36.4873,36.5138,36.4609,36.4961,233355.0
2017-08-07 15:30:00,41.46,41.46,41.31,41.33,1001517.0,36.4961,36.4961,36.3641,36.3817,1001517.0
2017-08-08 09:30:00,41.7,41.73,41.3,41.48,1171525.0,36.7074,36.7338,36.3553,36.5138,1171525.0
2017-08-08 10:00:00,41.48,41.58,41.42,41.57,251136.0,36.5138,36.6018,36.4609,36.593,251136.0
2017-08-08 10:30:00,41.58,41.64,41.51,41.6,268964.0,36.6018,36.6546,36.5402,36.6194,268964.0
2017-08-08 11:00:00,41.6,41.68,41.56,41.62,260328.0,36.6194,36.6898,36.5842,36.637,260328.0
2017-08-08 11:30:00,41.62,41.64,41.49,41.64,252681.0,36.637,36.6546,36.5226,36.6546,252681.0
2017-08-08 12:00:00,41.64,41.72,41.55,41.61,356556.0,36.6546,36.725,36.5754,36.6282,356556.0
2017-08-08 12:30:00,41.61,41.61,41.42,41.45,114684.0,36.6282,36.6282,36.4609,36.4873,114684.0
2017-08-08 13:00:00,41.45,41.47,41.37,41.37,253518.0,36.4873,36.5049,36.4169,36.4169,253518.0
2017-08-08 13:30:00,41.37,41.47,41.35,41.38,90428.0,36.4169,36.5049,36.3993,36.4257,90428.0
2017-08-08 14:00:00,41.38,41.4,41.33,41.36,120274.0,36.4257,36.4433,36.3817,36.4081,120274.0
2017-08-08 14:30:00,41.35,41.38,41.3,41.32,356806.0,36.3993,36.4257,36.3553,36.3729,356806.0
2017-08-08 15:00:00,41.33,41.34,41.15,41.17,212049.0,36.3817,36.3905,36.2233,36.2409,212049.0
2017-08-08 15:30:00,41.17,41.17,40.99,41.11,609028.0,36.2409,36.2409,36.0824,36.188,609028.0
2017-08-09 09:30:00,40.64,40.76,40.22,40.58,526737.0,35.7743,35.88,35.4046,35.7215,526737.0
2017-08-09 10:00:00,40.58,40.59,40.45,40.46,196311.0,35.7215,35.7303,35.6071,35.6159,196311.0
2017-08-09 10:30:00,40.46,40.53,40.43,40.47,335408.0,35.6159,35.6775,35.5895,35.6247,335408.0
2017-08-09 11:00:00,40.48,40.53,40.4,40.42,158441.0,35.6335,35.6775,35.5631,35.5807,158441.0
2017-08-09 11:30:00,40.43,40.75,40.43,40.73,131321.0,35.5895,35.8712,35.5895,35.8535,131321.0
2017-08-09 12:00:00,40.73,40.75,40.65,40.66,208224.0,35.8535,35.8712,35.7831,35.7919,208224.0
2017-08-09 12:30:00,40.67,40.69,40.62,40.63,117081.0,35.8007,35.8183,35.7567,35.7655,117081.0
2017-08-09 13:00:00,40.63,40.74,40.62,40.74,85969.0,35.7655,35.8623,35.7567,35.8623,85969.0
2017-08-09 13:30:00,40.74,40.77,40.65,40.66,240239.0,35.8623,35.8888,35.7831,35.7919,240239.0
2017-08-09 14:00:00,40.66,40.69,40.54,40.55,344076.0,35.7919,35.8183,35.6863,35.6951,344076.0
2017-08-09 14:30:00,40.55,40.57,40.39,40.46,950418.0,35.6951,35.7127,35.5543,35.6159,950418.0
2017-08-09 15:00:00,40.46,40.52,40.43,40.52,839508.0,35.6159,35.6687,35.5895,35.6687,839508.0
2017-08-09 15:30:00,40.53,40.7,40.49,40.68,1389672.0,35.6775,35.8271,35.6423,35.8095,1389672.0
2017-08-10 09:30:00,40.3,40.41,39.77,39.91,1148128.0,35.475,35.5719,35.0085,35.1317,1148128.0
2017-08-10 10:00:00,39.91,39.91,39.61,39.72,547736.0,35.1317,35.1317,34.8676,34.9645,547736.0
2017-08-10 10:30:00,39.74,39.91,39.71,39.84,356959.0,34.9821,35.1317,34.9557,35.0701,356959.0
2017-08-10 11:00:00,39.83,39.84,39.67,39.73,213537.0,35.0613,35.0701,34.9205,34.9733,213537.0
2017-08-10 11:30:00,39.74,39.77,39.66,39.69,133523.0,34.9821,35.0085,34.9117,34.9381,133523.0
2017-08-10 12:00:00,39.68,39.68,39.59,39.62,326100.0,34.9293,34.9293,34.85,34.8764,326100.0
2017-08-10 12:30:00,39.62,39.64,39.48,39.54,274367.0,34.8764,34.894,34.7532,34.806,274367.0
2017-08-10 13:00:00,39.53,39.63,39.5,39.61,261407.0,34.7972,34.8852,34.7708,34.8676,261407.0
2017-08-10 13:30:00,39.61,39.62,39.35,39.42,267453.0,34.8676,34.8764,34.6388,34.7004,267453.0
2017-08-10 14:00:00,39.41,39.61,39.39,39.55,207897.0,34.6916,34.8676,34.674,34.8148,207897.0
2017-08-10 14:30:00,39.56,39.66,39.56,39.57,885985.0,34.8236,34.9117,34.8236,34.8324,885985.0
2017-08-10 15:00:00,39.57,39.6,39.39,39.41,519934.0,34.8324,34.8588,34.674,34.6916,519934.0
2017-08-10 15:30:00,39.41,39.48,39.38,39.4,2265418.0,34.6916,34.7532,34.6652,34.6828,2265418.0
2017-08-11 09:30:00,39.62,39.71,39.25,39.62,629213.0,34.8764,34.9557,34.5507,34.8764,629213.0
2017-08-11 10:00:00,39.63,39.75,39.55,39.59,357003.0,34.8852,34.9909,34.8148,34.85,357003.0
2017-08-11 10:30:00,39.6,39.72,39.54,39.67,246653.0,34.8588,34.9645,34.806,34.9205,246653.0
2017-08-11 11:00:00,39.66,39.68,39.43,39.44,184110.0,34.9117,34.9293,34.7092,34.718,184110.0
2017-08-11 11:30:00,39.44,39.6,39.42,39.49,109350.0,34.718,34.8588,34.7004,34.762,109350.0
2017-08-11 12:00:00,39.49,39.59,39.46,39.59,90249.0,34.762,34.85,34.7356,34.85,90249.0
2017-08-11 12:30:00,39.59,39.63,39.53,39.54,146323.0,34.85,34.8852,34.7972,34.806,146323.0
2017-08-11 13:00:00,39.55,39.63,39.54,39.61,95092.0,34.8148,34.8852,34.806,34.8676,95092.0
2017-08-11 13:30:00,39.61,39.65,39.55,39.57,75481.0,34.8676,34.9028,34.8148,34.8324,75481.0
2017-08-11 14:00:00,39.57,39.63,39.52,39.54,138202.0,34.8324,34.8852,34.7884,34.806,138202.0
2017-08-11 14:30:00,39.54,39.57,39.45,39.46,130472.0,34.806,34.8324,34.7268,34.7356,130472.0
2017-08-11 15:00:00,39.46,39.64,39.46,39.64,142275.0,34.7356,34.894,34.7356,34.894,142275.0
2017-08-11 15:30:00,39.64,39.74,39.62,39.67,877900.0,34.894,34.9821,34.8764,34.9205,877900.0
2017-08-14 09:30:00,39.95,39.99,39.78,39.92,247263.0,35.1669,35.2021,35.0173,35.1405,247263.0
2017-08-14 10:00:00,39.92,39.95,39.86,39.86,166423.0,35.1405,35.1669,35.0877,35.0877,166423.0
2017-08-14 10:30:00,39.87,40.07,39.87,39.95,107392.0,35.0965,35.2726,35.0965,35.1669,107392.0
2017-08-14 11:00:00,39.95,39.97,39.89,39.93,211314.0,35.1669,35.1845,35.1141,35.1493,211314.0
2017-08-14 11:30:00,39.93,39.95,39.82,39.85,167160.0,35.1493,35.1669,35.0525,35.0789,167160.0
2017-08-14 12:00:00,39.86,39.89,39.73,39.74,144436.0,35.0877,35.1141,34.9733,34.9821,144436.0
2017-08-14 12:30:00,39.74,39.78,39.71,39.73,84520.0,34.9821,35.0173,34.9557,34.9733,84520.0
2017-08-14 13:00:00,39.74,39.77,39.62,39.67,149927.0,34.9821,35.0085,34.8764,34.9205,149927.0
2017-08-14 13:30:00,39.67,39.74,39.66,39.73,113895.0,34.9205,34.9821,34.9117,34.9733,113895.0
2017-08-14 14:00:00,39.74,39.78,39.67,39.69,103898.0,34.9821,35.0173,34.9205,34.9381,103898.0
2017-08-14 14:30:00,39.69,39.69,39.61,39.64,139737.0,34.9381,34.9381,34.8676,34.894,139737.0
2017-08-14 15:00:00,39.64,39.75,39.61,39.74,137754.0,34.894,34.9909,34.8676,34.9821,137754.0
2017-08-14 15:30:00,39.74,39.77,39.66,39.68,472170.0,34.9821,35.0085,34.9117,34.9293,472170.0
2017-08-15 09:30:00,39.13,39.25,38.82,38.88,1428914.0,34.4451,34.5507,34.1722,34.225,1428914.0
2017-08-15 10:00:00,38.88,38.92,38.75,38.77,261211.0,34.225,34.2602,34.1106,34.1282,261211.0
2017-08-15 10:30:00,38.76,38.85,38.67,38.82,298242.0,34.1194,34.1986,34.0402,34.1722,298242.0
2017-08-15 11:00:00,38.81,38.93,38.78,38.81,277463.0,34.1634,34.2691,34.137,34.1634,277463.0
2017-08-15 11:30:00,38.8,38.8,38.68,38.73,305969.0,34.1546,34.1546,34.049,34.093,305969.0
2017-08-15 12:00:00,38.73,38.78,38.71,38.73,227861.0,34.093,34.137,34.0754,34.093,227861.0
2017-08-15 12:30:00,38.74,38.81,38.72,38.77,157869.0,34.1018,34.1634,34.0842,34.1282,157869.0
2017-08-15 13:00:00,38.78,38.8,38.72,38.73,497014.0,34.137,34.1546,34.0842,34.093,497014.0
2017-08-15 13:30:00,38.73,38.76,38.65,38.65,93802.0,34.093,34.1194,34.0226,34.0226,93802.0
2017-08-15 14:00:00,38.65,38.8,38.65,38.8,212777.0,34.0226,34.1546,34.0226,34.1546,212777.0
2017-08-15 14:30:00,38.79,38.8,38.69,38.69,235513.0,34.1458,34.1546,34.0578,34.0578,235513.0
2017-08-15 15:00:00,38.7,38.77,38.69,38.71,296391.0,34.0666,34.1282,34.0578,34.0754,296391.0
2017-08-15 15:30:00,38.71,38.77,38.6,38.61,1565792.0,34.0754,34.1282,33.9786,33.9874,1565792.0
2017-08-16 09:30:00,38.86,39.26,38.86,39.1,1112542.0,34.2074,34.5595,34.2074,34.4187,1112542.0
2017-08-16 10:00:00,39.09,39.12,39.0,39.08,260559.0,34.4099,34.4363,34.3307,34.4011,260559.0
2017-08-16 10:30:00,39.08,39.18,39.05,39.08,195746.0,34.4011,34.4891,34.3747,34.4011,195746.0
2017-08-16 11:00:00,39.07,39.11,39.01,39.06,344348.0,34.3923,34.4275,34.3395,34.3835,344348.0
2017-08-16 11:30:00,39.05,39.15,39.04,39.14,255230.0,34.3747,34.4627,34.3659,34.4539,255230.0
2017-08-16 12:00:00,39.14,39.17,39.12,39.14,104222.0,34.4539,34.4803,34.4363,34.4539,104222.0
2017-08-16 12:30:00,39.13,39.15,39.03,39.07,116138.0,34.4451,34.4627,34.3571,34.3923,116138.0
2017-08-16 13:00:00,39.07,39.13,39.02,39.11,115499.0,34.3923,34.4451,34.3483,34.4275,115499.0
2017-08-16 13:30:00,39.11,39.11,39.0,39.02,140374.0,34.4275,34.4275,34.3307,34.3483,140374.0
2017-08-16 14:00:00,39.04,39.06,38.93,38.98,348143.0,34.3659,34.3835,34.2691,34.3131,348143.0
2017-08-16 14:30:00,38.98,39.04,38.93,39.01,170777.0,34.3131,34.3659,34.2691,34.3395,170777.0
2017-08-16 15:00:00,39.02,39.05,38.95,38.99,224461.0,34.3483,34.3747,34.2867,34.3219,224461.0
2017-08-16 15:30:00,39.0,39.03,38.95,38.97,866155.0,34.3307,34.3571,34.2867,34.3043,866155.0
2017-08-17 09:30:00,38.69,38.97,38.39,38.85,954373.0,34.0578,34.3043,33.7937,34.1986,954373.0
2017-08-17 10:00:00,38.84,38.94,38.54,38.74,373237.0,34.1898,34.2779,33.9257,34.1018,373237.0
2017-08-17 10:30:00,38.74,38.9,38.72,38.85,178185.0,34.1018,34.2426,34.0842,34.1986,178185.0
2017-08-17 11:00:00,38.85,38.89,38.78,38.78,133965.0,34.1986,34.2338,34.137,34.137,133965.0
2017-08-17 11:30:00,38.78,38.8,38.67,38.76,98814.0,34.137,34.1546,34.0402,34.1194,98814.0
2017-08-17 12:00:00,38.77,38.8,38.6,38.66,123373.0,34.1282,34.1546,33.9786,34.0314,123373.0
2017-08-17 12:30:00,38.66,38.7,38.58,38.63,202020.0,34.0314,34.0666,33.961,34.005,202020.0
2017-08-17 13:00:00,38.62,38.62,38.52,38.55,74591.0,33.9962,33.9962,33.9081,33.9345,74591.0
2017-08-17 13:30:00,38.55,38.62,38.5,38.61,211038.0,33.9345,33.9962,33.8905,33.9874,211038.0
2017-08-17 14:00:00,38.61,38.62,38.52,38.58,102212.0,33.9874,33.9962,33.9081,33.961,102212.0
2017-08-17 14:30:00,38.58,38.62,38.53,38.54,181248.0,33.961,33.9962,33.9169,33.9257,181248.0
2017-08-17 15:00:00,38.55,38.55,38.35,38.36,405352.0,33.9345,33.9345,33.7585,33.7673,405352.0
2017-08-17 15:30:00,38.37,38.46,38.29,38.31,988365.0,33.7761,33.8553,33.7057,33.7233,988365.0
2017-08-18 09:30:00,38.06,38.25,37.98,38.02,441607.0,33.5032,33.6705,33.4328,33.468,441607.0
2017-08-18 10:00:00,38.03,38.16,37.99,38.06,300002.0,33.4768,33.5912,33.4416,33.5032,300002.0
2017-08-18 10:30:00,38.05,38.1,37.97,38.09,139876.0,33.4944,33.5384,33.424,33.5296,139876.0
2017-08-18 11:00:00,38.1,38.12,37.95,38.11,200722.0,33.5384,33.556,33.4064,33.5472,200722.0
2017-08-18 11:30:00,38.11,38.27,38.07,38.23,207226.0,33.5472,33.6881,33.512,33.6529,207226.0
2017-08-18 12:00:00,38.23,38.25,38.13,38.18,457161.0,33.6529,33.6705,33.5648,33.6088,457161.0
2017-08-18 12:30:00,38.18,38.26,38.14,38.2,92398.0,33.6088,33.6793,33.5736,33.6265,92398.0
2017-08-18 13:00:00,38.2,38.22,38.14,38.16,212046.0,33.6265,33.6441,33.5736,33.5912,212046.0
2017-08-18 13:30:00,38.16,38.21,38.13,38.19,86184.0,33.5912,33.6353,33.5648,33.6176,86184.0
2017-08-18 14:00:00,38.19,38.22,38.15,38.2,182187.0,33.6176,33.6441,33.5824,33.6265,182187.0
2017-08-18 14:30:00,38.2,38.23,38.14,38.18,85661.0,33.6265,33.6529,33.5736,33.6088,85661.0
2017-08-18 15:00:00,38.18,38.25,38.16,38.23,206316.0,33.6088,33.6705,33.5912,33.6529,206316.0
2017-08-18 15:30:00,38.23,38.28,38.15,38.16,754995.0,33.6529,33.6969,33.5824,33.5912,754995.0
2017-08-21 09:30:00,38.08,38.08,37.76,37.77,696954.0,33.5208,33.5208,33.2391,33.2479,696954.0
2017-08-21 10:00:00,37.77,37.85,37.71,37.81,414582.0,33.2479,33.3184,33.1951,33.2831,414582.0
2017-08-21 10:30:00,37.81,37.93,37.79,37.9,270940.0,33.2831,33.3888,33.2655,33.3624,270940.0
2017-08-21 11:00:00,37.9,38.02,37.86,37.97,185158.0,33.3624,33.468,33.3272,33.424,185158.0
2017-08-21 11:30:00,37.97,38.08,37.96,38.05,199997.0,33.424,33.5208,33.4152,33.4944,199997.0
2017-08-21 12:00:00,38.05,38.08,38.0,38.05,148988.0,33.4944,33.5208,33.4504,33.4944,148988.0
2017-08-21 12:30:00,38.04,38.09,38.03,38.08,72122.0,33.4856,33.5296,33.4768,33.5208,72122.0
2017-08-21 13:00:00,38.09,38.1,38.05,38.06,68844.0,33.5296,33.5384,33.4944,33.5032,68844.0
2017-08-21 13:30:00,38.05,38.07,37.96,37.96,78560.0,33.4944,33.512,33.4152,33.4152,78560.0
2017-08-21 14:00:00,37.97,38.03,37.96,38.01,58234.0,33.424,33.4768,33.4152,33.4592,58234.0
2017-08-21 14:30:00,38.02,38.02,37.92,37.92,78441.0,33.468,33.468,33.38,33.38,78441.0
2017-08-21 15:00:00,37.93,37.96,37.9,37.95,488849.0,33.3888,33.4152,33.3624,33.4064,488849.0
2017-08-21 15:30:00,37.95,37.98,37.91,37.93,651503.0,33.4064,33.4328,33.3712,33.3888,651503.0
2017-08-22 09:30:00,38.23,38.48,38.23,38.4,362122.0,33.6529,33.8729,33.6529,33.8025,362122.0
2017-08-22 10:00:00,38.41,38.46,38.26,38.26,226188.0,33.8113,33.8553,33.6793,33.6793,226188.0
2017-08-22 10:30:00,38.26,38.31,38.21,38.31,93505.0,33.6793,33.7233,33.6353,33.7233,93505.0
2017-08-22 11:00:00,38.31,38.33,38.18,38.2,83047.0,33.7233,33.7409,33.6088,33.6265,83047.0
2017-08-22 11:30:00,38.2,38.35,38.2,38.33,89961.0,33.6265,33.7585,33.6265,33.7409,89961.0
2017-08-22 12:00:00,38.33,38.42,38.31,38.38,170016.0,33.7409,33.8201,33.7233,33.7849,170016.0
2017-08-22 12:30:00,38.38,38.44,38.34,38.44,98619.0,33.7849,33.8377,33.7497,33.8377,98619.0
2017-08-22 13:00:00,38.43,38.44,38.39,38.4,41856.0,33.8289,33.8377,33.7937,33.8025,41856.0
2017-08-22 13:30:00,38.4,38.45,38.35,38.36,68643.0,33.8025,33.8465,33.7585,33.7673,68643.0
2017-08-22 14:00:00,38.35,38.46,38.35,38.45,144030.0,33.7585,33.8553,33.7585,33.8465,144030.0
2017-08-22 14:30:00,38.46,38.5,38.43,38.5,254447.0,33.8553,33.8905,33.8289,33.8905,254447.0
2017-08-22 15:00:00,38.5,38.57,38.48,38.55,195123.0,33.8905,33.9522,33.8729,33.9345,195123.0
2017-08-22 15:30:00,38.54,38.56,38.45,38.48,788189.0,33.9257,33.9434,33.8465,33.8729,788189.0
2017-08-23 09:30:00,38.53,38.73,38.36,38.65,380364.0,33.9169,34.093,33.7673,34.0226,380364.0
2017-08-23 10:00:00,38.65,38.66,38.47,38.57,217310.0,34.0226,34.0314,33.8641,33.9522,217310.0
2017-08-23 10:30:00,38.57,38.71,38.54,38.64,148149.0,33.9522,34.0754,33.9257,34.0138,148149.0
2017-08-23 11:00:00,38.64,38.67,38.52,38.56,150627.0,34.0138,34.0402,33.9081,33.9434,150627.0
2017-08-23 11:30:00,38.56,38.64,38.53,38.59,147208.0,33.9434,34.0138,33.9169,33.9698,147208.0
2017-08-23 12:00:00,38.59,38.66,38.53,38.53,117961.0,33.9698,34.0314,33.9169,33.9169,117961.0
2017-08-23 12:30:00,38.52,38.58,38.5,38.55,289794.0,33.9081,33.961,33.8905,33.9345,289794.0
2017-08-23 13:00:00,38.55,38.57,38.45,38.45,241041.0,33.9345,33.9522,33.8465,33.8465,241041.0
2017-08-23 13:30:00,38.45,38.48,38.41,38.48,168644.0,33.8465,33.8729,33.8113,33.8729,168644.0
2017-08-23 14:00:00,38.47,38.54,38.42,38.51,70120.0,33.8641,33.9257,33.8201,33.8993,70120.0
2017-08-23 14:30:00,38.5,38.6,38.5,38.59,53725.0,33.8905,33.9786,33.8905,33.9698,53725.0
2017-08-23 15:00:00,38.6,38.61,38.51,38.53,256682.0,33.9786,33.9874,33.8993,33.9169,256682.0
2017-08-23 15:30:00,38.53,38.6,38.49,38.51,487824.0,33.9169,33.9786,33.8817,33.8993,487824.0
2017-08-24 09:30:00,39.44,39.71,39.18,39.2,1663981.0,34.718,34.9557,34.4891,34.5067,1663981.0
2017-08-24 10:00:00,39.2,39.39,39.15,39.35,1077251.0,34.5067,34.674,34.4627,34.6388,1077251.0
2017-08-24 10:30:00,39.38,39.4,39.27,39.31,207604.0,34.6652,34.6828,34.5683,34.6036,207604.0
2017-08-24 11:00:00,39.31,39.4,39.29,39.35,169145.0,34.6036,34.6828,34.586,34.6388,169145.0
2017-08-24 11:30:00,39.35,39.45,39.3,39.43,198484.0,34.6388,34.7268,34.5948,34.7092,198484.0
2017-08-24 12:00:00,39.43,39.45,39.3,39.3,140323.0,34.7092,34.7268,34.5948,34.5948,140323.0
2017-08-24 12:30:00,39.29,39.3,39.14,39.17,116075.0,34.586,34.5948,34.4539,34.4803,116075.0
2017-08-24 13:00:00,39.16,39.17,39.11,39.13,99522.0,34.4715,34.4803,34.4275,34.4451,99522.0
2017-08-24 13:30:00,39.13,39.18,38.95,38.95,195196.0,34.4451,34.4891,34.2867,34.2867,195196.0
2017-08-24 14:00:00,38.96,38.98,38.86,38.93,194921.0,34.2955,34.3131,34.2074,34.2691,194921.0
2017-08-24 14:30:00,38.93,38.95,38.73,38.83,335631.0,34.2691,34.2867,34.093,34.181,335631.0
2017-08-24 15:00:00,38.84,38.86,38.77,38.8,359390.0,34.1898,34.2074,34.1282,34.1546,359390.0
2017-08-24 15:30:00,38.8,38.85,38.78,38.84,741420.0,34.1546,34.1986,34.137,34.1898,741420.0
2017-08-25 09:30:00,39.0,39.16,38.82,39.12,437198.0,34.3307,34.4715,34.1722,34.4363,437198.0
2017-08-25 10:00:00,39.12,39.23,39.07,39.13,335811.0,34.4363,34.5331,34.3923,34.4451,335811.0
2017-08-25 10:30:00,39.14,39.19,38.96,39.06,96366.0,34.4539,34.4979,34.2955,34.3835,96366.0
2017-08-25 11:00:00,39.06,39.09,39.0,39.07,76459.0,34.3835,34.4099,34.3307,34.3923,76459.0
2017-08-25 11:30:00,39.07,39.1,39.03,39.07,81828.0,34.3923,34.4187,34.3571,34.3923,81828.0
2017-08-25 12:00:00,39.07,39.16,39.07,39.15,57802.0,34.3923,34.4715,34.3923,34.4627,57802.0
2017-08-25 12:30:00,39.16,39.18,39.11,39.17,98367.0,34.4715,34.4891,34.4275,34.4803,98367.0
2017-08-25 13:00:00,39.17,39.25,39.16,39.23,82944.0,34.4803,34.5507,34.4715,34.5331,82944.0
2017-08-25 13:30:00,39.24,39.32,39.24,39.3,65480.0,34.5419,34.6124,34.5419,34.5948,65480.0
2017-08-25 14:00:00,39.3,39.38,39.27,39.3,88135.0,34.5948,34.6652,34.5683,34.5948,88135.0
2017-08-25 14:30:00,39.3,39.4,39.29,39.39,96680.0,34.5948,34.6828,34.586,34.674,96680.0
2017-08-25 15:00:00,39.39,39.4,39.32,39.38,182259.0,34.674,34.6828,34.6124,34.6652,182259.0
2017-08-25 15:30:00,39.39,39.39,39.31,39.32,491362.0,34.674,34.674,34.6036,34.6124,491362.0
2017-08-28 09:30:00,39.24,39.32,39.08,39.11,294699.0,34.5419,34.6124,34.4011,34.4275,294699.0
2017-08-28 10:00:00,39.11,39.15,38.95,38.95,173912.0,34.4275,34.4627,34.2867,34.2867,173912.0
2017-08-28 10:30:00,38.94,39.11,38.88,39.08,172279.0,34.2779,34.4275,34.225,34.4011,172279.0
2017-08-28 11:00:00,39.08,39.12,38.98,39.1,151309.0,34.4011,34.4363,34.3131,34.4187,151309.0
2017-08-28 11:30:00,39.1,39.16,39.08,39.12,98472.0,34.4187,34.4715,34.4011,34.4363,98472.0
2017-08-28 12:00:00,39.11,39.18,39.07,39.09,80392.0,34.4275,34.4891,34.3923,34.4099,80392.0
2017-08-28 12:30:00,39.09,39.09,39.0,39.02,98037.0,34.4099,34.4099,34.3307,34.3483,98037.0
2017-08-28 13:00:00,39.02,39.07,38.97,38.98,87772.0,34.3483,34.3923,34.3043,34.3131,87772.0
2017-08-28 13:30:00,38.98,39.04,38.94,39.04,104515.0,34.3131,34.3659,34.2779,34.3659,104515.0
2017-08-28 14:00:00,39.04,39.04,38.94,38.99,103686.0,34.3659,34.3659,34.2779,34.3219,103686.0
2017-08-28 14:30:00,38.98,39.14,38.96,39.07,491353.0,34.3131,34.4539,34.2955,34.3923,491353.0
2017-08-28 15:00:00,39.08,39.11,39.05,39.09,116956.0,34.4011,34.4275,34.3747,34.4099,116956.0
2017-08-28 15:30:00,39.09,39.13,39.07,39.13,513045.0,34.4099,34.4451,34.3923,34.4451,513045.0
2017-08-29 09:30:00,38.58,38.83,38.39,38.67,218291.0,33.961,34.181,33.7937,34.0402,218291.0
2017-08-29 10:00:00,38.67,38.77,38.61,38.64,68011.0,34.0402,34.1282,33.9874,34.0138,68011.0
2017-08-29 10:30:00,38.65,38.79,38.63,38.72,224454.0,34.0226,34.1458,34.005,34.0842,224454.0
2017-08-29 11:00:00,38.72,38.81,38.66,38.67,54220.0,34.0842,34.1634,34.0314,34.0402,54220.0
2017-08-29 11:30:00,38.66,38.75,38.63,38.7,90270.0,34.0314,34.1106,34.005,34.0666,90270.0
2017-08-29 12:00:00,38.68,38.79,38.68,38.77,27443.0,34.049,34.1458,34.049,34.1282,27443.0
2017-08-29 12:30:00,38.77,38.79,38.74,38.76,47024.0,34.1282,34.1458,34.1018,34.1194,47024.0
2017-08-29 13:00:00,38.76,38.84,38.75,38.81,45719.0,34.1194,34.1898,34.1106,34.1634,45719.0
2017-08-29 13:30:00,38.82,38.83,38.75,38.82,71766.0,34.1722,34.181,34.1106,34.1722,71766.0
2017-08-29 14:00:00,38.83,38.88,38.79,38.81,451880.0,34.181,34.225,34.1458,34.1634,451880.0
2017-08-29 14:30:00,38.8,38.89,38.8,38.87,147681.0,34.1546,34.2338,34.1546,34.2162,147681.0
2017-08-29 15:00:00,38.87,38.91,38.85,38.89,114866.0,34.2162,34.2514,34.1986,34.2338,114866.0
2017-08-29 15:30:00,38.89,38.94,38.88,38.91,476068.0,34.2338,34.2779,34.225,34.2514,476068.0
2017-08-30 09:30:00,38.9,38.95,38.7,38.84,248950.0,34.2426,34.2867,34.0666,34.1898,248950.0
2017-08-30 10:00:00,38.84,38.96,38.83,38.9,192834.0,34.1898,34.2955,34.181,34.2426,192834.0
2017-08-30 10:30:00,38.91,39.03,38.85,39.0,123693.0,34.2514,34.3571,34.1986,34.3307,123693.0
2017-08-30 11:00:00,38.99,39.1,38.97,39.1,128661.0,34.3219,34.4187,34.3043,34.4187,128661.0
2017-08-30 11:30:00,39.1,39.12,39.03,39.08,93161.0,34.4187,34.4363,34.3571,34.4011,93161.0
2017-08-30 12:00:00,39.07,39.14,39.04,39.04,113790.0,34.3923,34.4539,34.3659,34.3659,113790.0
2017-08-30 12:30:00,39.05,39.09,39.03,39.05,105804.0,34.3747,34.4099,34.3571,34.3747,105804.0
2017-08-30 13:00:00,39.06,39.18,39.04,39.17,90695.0,34.3835,34.4891,34.3659,34.4803,90695.0
2017-08-30 13:30:00,39.17,39.18,39.06,39.06,95883.0,34.4803,34.4891,34.3835,34.3835,95883.0
2017-08-30 14:00:00,39.06,39.1,39.04,39.08,102284.0,34.3835,34.4187,34.3659,34.4011,102284.0
2017-08-30 14:30:00,39.08,39.12,39.06,39.07,219057.0,34.4011,34.4363,34.3835,34.3923,219057.0
2017-08-30 15:00:00,39.06,39.11,39.03,39.07,97999.0,34.3835,34.4275,34.3571,34.3923,97999.0
2017-08-30 15:30:00,39.06,39.07,38.96,39.02,435598.0,34.3835,34.3923,34.2955,34.3483,435598.0
2017-08-31 09:30:00,39.1,39.24,39.04,39.17,157532.0,34.4187,34.5419,34.3659,34.4803,157532.0
2017-08-31 10:00:00,39.18,39.23,38.99,39.07,182156.0,34.4891,34.5331,34.3219,34.3923,182156.0
2017-08-31 10:30:00,39.07,39.17,39.05,39.14,129624.0,34.3923,34.4803,34.3747,34.4539,129624.0
2017-08-31 11:00:00,39.14,39.18,39.09,39.14,71294.0,34.4539,34.4891,34.4099,34.4539,71294.0
2017-08-31 11:30:00,39.14,39.26,39.11,39.23,79975.0,34.4539,34.5595,34.4275,34.5331,79975.0
2017-08-31 12:00:00,39.23,39.31,39.23,39.28,36906.0,34.5331,34.6036,34.5331,34.5771,36906.0
2017-08-31 12:30:00,39.29,39.29,39.23,39.23,39060.0,34.586,34.586,34.5331,34.5331,39060.0
2017-08-31 13:00:00,39.24,39.26,39.19,39.21,58706.0,34.5419,34.5595,34.4979,34.5155,58706.0
2017-08-31 13:30:00,39.22,39.23,39.13,39.16,139581.0,34.5243,34.5331,34.4451,34.4715,139581.0
2017-08-31 14:00:00,39.16,39.2,39.12,39.12,49581.0,34.4715,34.5067,34.4363,34.4363,49581.0
2017-08-31 14:30:00,39.13,39.14,39.1,39.13,66325.0,34.4451,34.4539,34.4187,34.4451,66325.0
2017-08-31 15:00:00,39.13,39.14,39.09,39.14,112480.0,34.4451,34.4539,34.4099,34.4539,112480.0
2017-08-31 15:30:00,39.13,39.21,39.13,39.2,395982.0,34.4451,34.5155,34.4451,34.5067,395982.0
2017-09-01 09:30:00,39.26,39.65,39.26,39.51,276094.0,34.5595,34.9028,34.5595,34.7796,276094.0
2017-09-01 10:00:00,39.54,39.64,39.53,39.61,111603.0,34.806,34.894,34.7972,34.8676,111603.0
2017-09-01 10:30:00,39.61,39.65,39.54,39.56,107008.0,34.8676,34.9028,34.806,34.8236,107008.0
2017-09-01 11:00:00,39.56,39.67,39.54,39.62,108532.0,34.8236,34.9205,34.806,34.8764,108532.0
2017-09-01 11:30:00,39.62,39.67,39.59,39.64,65031.0,34.8764,34.9205,34.85,34.894,65031.0
2017-09-01 12:00:00,39.64,39.64,39.57,39.6,35386.0,34.894,34.894,34.8324,34.8588,35386.0
2017-09-01 12:30:00,39.61,39.72,39.6,39.7,176057.0,34.8676,34.9645,34.8588,34.9469,176057.0
2017-09-01 13:00:00,39.7,39.71,39.64,39.69,68773.0,34.9469,34.9557,34.894,34.9381,68773.0
2017-09-01 13:30:00,39.69,39.72,39.65,39.66,86444.0,34.9381,34.9645,34.9028,34.9117,86444.0
2017-09-01 14:00:00,39.66,39.71,39.66,39.71,123120.0,34.9117,34.9557,34.9117,34.9557,123120.0
2017-09-01 14:30:00,39.71,39.73,39.69,39.73,159984.0,34.9557,34.9733,34.9381,34.9733,159984.0
2017-09-01 15:00:00,39.72,39.76,39.71,39.74,200220.0,34.9645,34.9997,34.9557,34.9821,200220.0
2017-09-01 15:30:00,39.75,39.77,39.7,39.72,697057.0,34.9909,35.0085,34.9469,34.9645,697057.0
2017-09-05 09:30:00,39.58,39.88,39.46,39.85,191689.0,34.8412,35.1053,34.7356,35.0789,191689.0
2017-09-05 10:00:00,39.85,39.87,39.65,39.68,125790.0,35.0789,35.0965,34.9028,34.9293,125790.0
2017-09-05 10:30:00,39.67,39.69,39.52,39.61,216537.0,34.9205,34.9381,34.7884,34.8676,216537.0
2017-09-05 11:00:00,39.6,39.71,39.58,39.65,79695.0,34.8588,34.9557,34.8412,34.9028,79695.0
2017-09-05 11:30:00,39.63,39.7,39.63,39.69,52721.0,34.8852,34.9469,34.8852,34.9381,52721.0
2017-09-05 12:00:00,39.68,39.68,39.49,39.5,198772.0,34.9293,34.9293,34.762,34.7708,198772.0
2017-09-05 12:30:00,39.5,39.5,39.36,39.37,129331.0,34.7708,34.7708,34.6476,34.6564,129331.0
2017-09-05 13:00:00,39.36,39.37,39.27,39.31,93270.0,34.6476,34.6564,34.5683,34.6036,93270.0
2017-09-05 13:30:00,39.31,39.42,39.28,39.4,62263.0,34.6036,34.7004,34.5771,34.6828,62263.0
2017-09-05 14:00:00,39.4,39.53,39.39,39.52,86390.0,34.6828,34.7972,34.674,34.7884,86390.0
2017-09-05 14:30:00,39.51,39.53,39.46,39.5,81241.0,34.7796,34.7972,34.7356,34.7708,81241.0
2017-09-05 15:00:00,39.5,39.68,39.49,39.68,111094.0,34.7708,34.9293,34.762,34.9293,111094.0
2017-09-05 15:30:00,39.69,39.73,39.59,39.65,685082.0,34.9381,34.9733,34.85,34.9028,685082.0
2017-09-06 09:30:00,39.67,39.94,39.65,39.93,255051.0,34.9205,35.1581,34.9028,35.1493,255051.0
2017-09-06 10:00:00,39.91,40.05,39.89,39.9,391968.0,35.1317,35.255,35.1141,35.1229,391968.0
2017-09-06 10:30:00,39.9,39.93,39.79,39.82,236687.0,35.1229,35.1493,35.0261,35.0525,236687.0
2017-09-06 11:00:00,39.83,39.83,39.75,39.8,111930.0,35.0613,35.0613,34.9909,35.0349,111930.0
2017-09-06 11:30:00,39.81,39.93,39.8,39.91,116939.0,35.0437,35.1493,35.0349,35.1317,116939.0
2017-09-06 12:00:00,39.91,39.94,39.87,39.94,185331.0,35.1317,35.1581,35.0965,35.1581,185331.0
2017-09-06 12:30:00,39.93,40.03,39.92,39.99,505793.0,35.1493,35.2374,35.1405,35.2021,505793.0
2017-09-06 13:00:00,40.0,40.09,40.0,40.07,117106.0,35.2109,35.2902,35.2109,35.2726,117106.0
2017-09-06 13:30:00,40.07,40.13,40.0,40.02,217544.0,35.2726,35.3254,35.2109,35.2286,217544.0
2017-09-06 14:00:00,40.02,40.13,40.02,40.08,324608.0,35.2286,35.3254,35.2286,35.2814,324608.0
2017-09-06 14:30:00,40.08,40.11,40.03,40.05,336283.0,35.2814,35.3078,35.2374,35.255,336283.0
2017-09-06 15:00:00,40.04,40.2,40.04,40.2,382472.0,35.2462,35.387,35.2462,35.387,382472.0
2017-09-06 15:30:00,40.19,40.23,40.15,40.17,1090301.0,35.3782,35.4134,35.343,35.3606,1090301.0
2017-09-07 09:30:00,40.37,40.52,40.28,40.28,1122814.0,35.5366,35.6687,35.4574,35.4574,1122814.0
2017-09-07 10:00:00,40.27,40.32,40.17,40.22,235435.0,35.4486,35.4926,35.3606,35.4046,235435.0
2017-09-07 10:30:00,40.21,40.29,40.19,40.22,172986.0,35.3958,35.4662,35.3782,35.4046,172986.0
2017-09-07 11:00:00,40.21,40.32,40.2,40.22,205710.0,35.3958,35.4926,35.387,35.4046,205710.0
2017-09-07 11:30:00,40.22,40.25,40.16,40.2,231165.0,35.4046,35.431,35.3518,35.387,231165.0
2017-09-07 12:00:00,40.2,40.2,40.12,40.15,116598.0,35.387,35.387,35.3166,35.343,116598.0
2017-09-07 12:30:00,40.16,40.29,40.15,40.28,335368.0,35.3518,35.4662,35.343,35.4574,335368.0
2017-09-07 13:00:00,40.27,40.3,40.21,40.27,165578.0,35.4486,35.475,35.3958,35.4486,165578.0
2017-09-07 13:30:00,40.28,40.29,40.23,40.25,137324.0,35.4574,35.4662,35.4134,35.431,137324.0
2017-09-07 14:00:00,40.24,40.29,40.24,40.29,65924.0,35.4222,35.4662,35.4222,35.4662,65924.0
2017-09-07 14:30:00,40.29,40.31,40.26,40.3,175559.0,35.4662,35.4838,35.4398,35.475,175559.0
2017-09-07 15:00:00,40.31,40.41,40.28,40.37,434553.0,35.4838,35.5719,35.4574,35.5366,434553.0
2017-09-07 15:30:00,40.38,40.41,40.35,40.37,840321.0,35.5454,35.5719,35.519,35.5366,840321.0
2017-09-08 09:30:00,40.26,40.4,40.18,40.24,200881.0,35.4398,35.5631,35.3694,35.4222,200881.0
2017-09-08 10:00:00,40.24,40.32,40.14,40.16,128138.0,35.4222,35.4926,35.3342,35.3518,128138.0
2017-09-08 10:30:00,40.15,40.26,40.13,40.2,146729.0,35.343,35.4398,35.3254,35.387,146729.0
2017-09-08 11:00:00,40.21,40.29,40.17,40.2,116516.0,35.3958,35.4662,35.3606,35.387,116516.0
2017-09-08 11:30:00,40.21,40.24,40.13,40.13,148030.0,35.3958,35.4222,35.3254,35.3254,148030.0
2017-09-08 12:00:00,40.13,40.13,39.85,39.98,261030.0,35.3254,35.3254,35.0789,35.1933,261030.0
2017-09-08 12:30:00,39.98,40.04,39.94,40.02,203071.0,35.1933,35.2462,35.1581,35.2286,203071.0
2017-09-08 13:00:00,40.03,40.09,40.03,40.05,103890.0,35.2374,35.2902,35.2374,35.255,103890.0
2017-09-08 13:30:00,40.05,40.1,40.04,40.09,115381.0,35.255,35.299,35.2462,35.2902,115381.0
2017-09-08 14:00:00,40.09,40.16,40.07,40.16,71810.0,35.2902,35.3518,35.2726,35.3518,71810.0
2017-09-08 14:30:00,40.16,40.17,40.06,40.08,68835.0,35.3518,35.3606,35.2638,35.2814,68835.0
2017-09-08 15:00:00,40.07,40.14,40.04,40.05,203638.0,35.2726,35.3342,35.2462,35.255,203638.0
2017-09-08 15:30:00,40.05,40.12,40.01,40.09,441679.0,35.255,35.3166,35.2197,35.2902,441679.0
2017-09-11 09:30:00,40.24,40.43,40.21,40.27,148007.0,35.4222,35.5895,35.3958,35.4486,148007.0
2017-09-11 10:00:00,40.26,40.29,40.19,40.28,119010.0,35.4398,35.4662,35.3782,35.4574,119010.0
2017-09-11 10:30:00,40.28,40.33,40.24,40.31,78905.0,35.4574,35.5014,35.4222,35.4838,78905.0
2017-09-11 11:00:00,40.32,40.37,40.27,40.36,142008.0,35.4926,35.5366,35.4486,35.5278,142008.0
2017-09-11 11:30:00,40.36,40.44,40.32,40.4,286817.0,35.5278,35.5983,35.4926,35.5631,286817.0
2017-09-11 12:00:00,40.41,40.43,40.38,40.39,51332.0,35.5719,35.5895,35.5454,35.5543,51332.0
2017-09-11 12:30:00,40.39,40.42,40.38,40.41,591232.0,35.5543,35.5807,35.5454,35.5719,591232.0
2017-09-11 13:00:00,40.4,40.42,40.37,40.39,189198.0,35.5631,35.5807,35.5366,35.5543,189198.0
2017-09-11 13:30:00,40.4,40.4,40.33,40.34,62488.0,35.5631,35.5631,35.5014,35.5102,62488.0
2017-09-11 14:00:00,40.34,40.4,40.32,40.4,74290.0,35.5102,35.5631,35.4926,35.5631,74290.0
2017-09-11 14:30:00,40.4,40.44,40.35,40.36,177024.0,35.5631,35.5983,35.519,35.5278,177024.0
2017-09-11 15:00:00,40.36,40.39,40.33,40.38,237451.0,35.5278,35.5543,35.5014,35.5454,237451.0
2017-09-11 15:30:00,40.37,40.38,40.32,40.37,646801.0,35.5366,35.5454,35.4926,35.5366,646801.0
2017-09-12 09:30:00,40.45,40.73,40.43,40.69,311419.0,35.6071,35.8535,35.5895,35.8183,311419.0
2017-09-12 10:00:00,40.7,40.79,40.68,40.78,1115853.0,35.8271,35.9064,35.8095,35.8976,1115853.0
2017-09-12 10:30:00,40.78,40.81,40.72,40.73,390149.0,35.8976,35.924,35.8447,35.8535,390149.0
2017-09-12 11:00:00,40.73,40.75,40.66,40.72,338315.0,35.8535,35.8712,35.7919,35.8447,338315.0
2017-09-12 11:30:00,40.72,40.8,40.71,40.79,326353.0,35.8447,35.9152,35.8359,35.9064,326353.0
2017-09-12 12:00:00,40.79,40.93,40.78,40.91,244651.0,35.9064,36.0296,35.8976,36.012,244651.0
2017-09-12 12:30:00,40.91,41.05,40.91,41.02,220438.0,36.012,36.1352,36.012,36.1088,220438.0
2017-09-12 13:00:00,41.02,41.17,41.0,41.14,182137.0,36.1088,36.2409,36.0912,36.2145,182137.0
2017-09-12 13:30:00,41.14,41.15,41.06,41.08,147397.0,36.2145,36.2233,36.144,36.1616,147397.0
2017-09-12 14:00:00,41.08,41.11,40.98,41.0,193668.0,36.1616,36.188,36.0736,36.0912,193668.0
2017-09-12 14:30:00,41.0,41.03,40.93,40.94,155527.0,36.0912,36.1176,36.0296,36.0384,155527.0
2017-09-12 15:00:00,40.94,40.95,40.88,40.91,162577.0,36.0384,36.0472,35.9856,36.012,162577.0
2017-09-12 15:30:00,40.91,40.94,40.89,40.93,713784.0,36.012,36.0384,35.9944,36.0296,713784.0
2017-09-13 09:30:00,41.18,41.44,41.11,41.41,672180.0,36.2497,36.4785,36.188,36.4521,672180.0
2017-09-13 10:00:00,41.42,41.44,41.31,41.4,332405.0,36.4609,36.4785,36.3641,36.4433,332405.0
2017-09-13 10:30:00,41.41,41.41,41.26,41.39,559901.0,36.4521,36.4521,36.3201,36.4345,559901.0
2017-09-13 11:00:00,41.38,41.41,41.35,41.36,342317.0,36.4257,36.4521,36.3993,36.4081,342317.0
2017-09-13 11:30:00,41.37,41.43,41.34,41.41,251917.0,36.4169,36.4697,36.3905,36.4521,251917.0
2017-09-13 12:00:00,41.4,41.46,41.35,41.46,206513.0,36.4433,36.4961,36.3993,36.4961,206513.0
2017-09-13 12:30:00,41.45,41.54,41.44,41.51,309615.0,36.4873,36.5666,36.4785,36.5402,309615.0
2017-09-13 13:00:00,41.52,41.52,41.41,41.42,116229.0,36.549,36.549,36.4521,36.4609,116229.0
2017-09-13 13:30:00,41.41,41.48,41.41,41.43,102345.0,36.4521,36.5138,36.4521,36.4697,102345.0
2017-09-13 14:00:00,41.44,41.49,41.41,41.43,160078.0,36.4785,36.5226,36.4521,36.4697,160078.0
2017-09-13 14:30:00,41.43,41.46,41.38,41.45,159016.0,36.4697,36.4961,36.4257,36.4873,159016.0
2017-09-13 15:00:00,41.45,41.47,41.39,41.45,239243.0,36.4873,36.5049,36.4345,36.4873,239243.0
2017-09-13 15:30:00,41.46,41.46,41.39,41.4,967219.0,36.4961,36.4961,36.4345,36.4433,967219.0
2017-09-14 09:30:00,41.25,41.39,40.94,41.03,499911.0,36.3113,36.4345,36.0384,36.1176,499911.0
2017-09-14 10:00:00,41.04,41.15,41.04,41.1,122082.0,36.1264,36.2233,36.1264,36.1792,122082.0
2017-09-14 10:30:00,41.09,41.15,41.04,41.15,100265.0,36.1704,36.2233,36.1264,36.2233,100265.0
2017-09-14 11:00:00,41.14,41.19,41.07,41.18,141524.0,36.2145,36.2585,36.1528,36.2497,141524.0
2017-09-14 11:30:00,41.17,41.17,41.02,41.08,75997.0,36.2409,36.2409,36.1088,36.1616,75997.0
2017-09-14 12:00:00,41.08,41.12,41.04,41.07,67919.0,36.1616,36.1969,36.1264,36.1528,67919.0
2017-09-14 12:30:00,41.07,41.1,41.01,41.02,68732.0,36.1528,36.1792,36.1,36.1088,68732.0
2017-09-14 13:00:00,41.02,41.02,40.95,41.01,98554.0,36.1088,36.1088,36.0472,36.1,98554.0
2017-09-14 13:30:00,41.02,41.04,40.99,41.01,75287.0,36.1088,36.1264,36.0824,36.1,75287.0
2017-09-14 14:00:00,41.01,41.09,41.0,41.06,144248.0,36.1,36.1704,36.0912,36.144,144248.0
2017-09-14 14:30:00,41.06,41.08,41.01,41.05,115212.0,36.144,36.1616,36.1,36.1352,115212.0
2017-09-14 15:00:00,41.04,41.06,40.95,40.97,346757.0,36.1264,36.144,36.0472,36.0648,346757.0
2017-09-14 15:30:00,40.97,41.07,40.96,41.07,511159.0,36.0648,36.1528,36.056,36.1528,511159.0
2017-09-15 09:30:00,40.61,41.02,40.61,40.98,231765.0,35.906,36.2685,35.906,36.2331,231765.0
2017-09-15 10:00:00,40.98,41.03,40.9,41.0,169936.0,36.2331,36.2773,36.1624,36.2508,169936.0
2017-09-15 10:30:00,41.0,41.07,40.99,41.02,63004.0,36.2508,36.3127,36.242,36.2685,63004.0
2017-09-15 11:00:00,41.01,41.04,40.98,41.03,105412.0,36.2597,36.2862,36.2331,36.2773,105412.0
2017-09-15 11:30:00,41.04,41.05,41.0,41.02,56640.0,36.2862,36.295,36.2508,36.2685,56640.0
2017-09-15 12:00:00,41.01,41.07,41.0,41.07,51639.0,36.2597,36.3127,36.2508,36.3127,51639.0
2017-09-15 12:30:00,41.07,41.08,41.01,41.02,62849.0,36.3127,36.3216,36.2597,36.2685,62849.0
2017-09-15 13:00:00,41.03,41.06,41.02,41.05,99201.0,36.2773,36.3039,36.2685,36.295,99201.0
2017-09-15 13:30:00,41.06,41.06,41.0,41.01,107683.0,36.3039,36.3039,36.2508,36.2597,107683.0
2017-09-15 14:00:00,41.0,41.07,40.99,41.06,129809.0,36.2508,36.3127,36.242,36.3039,129809.0
2017-09-15 14:30:00,41.07,41.15,41.04,41.13,230749.0,36.3127,36.3834,36.2862,36.3658,230749.0
2017-09-15 15:00:00,41.12,41.17,41.09,41.16,746564.0,36.3569,36.4011,36.3304,36.3923,746564.0
2017-09-15 15:30:00,41.16,41.22,41.15,41.22,1638419.0,36.3923,36.4453,36.3834,36.4453,1638419.0
2017-09-18 09:30:00,41.33,41.52,41.2,41.42,706844.0,36.5426,36.7106,36.4277,36.6222,706844.0
2017-09-18 10:00:00,41.41,41.43,41.26,41.3,246882.0,36.6133,36.631,36.4807,36.5161,246882.0
2017-09-18 10:30:00,41.31,41.37,41.27,41.3,107034.0,36.5249,36.578,36.4895,36.5161,107034.0
2017-09-18 11:00:00,41.3,41.32,41.21,41.25,364790.0,36.5161,36.5338,36.4365,36.4719,364790.0
2017-09-18 11:30:00,41.26,41.26,41.08,41.11,347350.0,36.4807,36.4807,36.3216,36.3481,347350.0
2017-09-18 12:00:00,41.11,41.11,41.03,41.09,68842.0,36.3481,36.3481,36.2773,36.3304,68842.0
2017-09-18 12:30:00,41.1,41.15,41.08,41.1,171792.0,36.3392,36.3834,36.3216,36.3392,171792.0
2017-09-18 13:00:00,41.1,41.12,41.04,41.04,89727.0,36.3392,36.3569,36.2862,36.2862,89727.0
2017-09-18 13:30:00,41.05,41.09,41.03,41.05,164118.0,36.295,36.3304,36.2773,36.295,164118.0
2017-09-18 14:00:00,41.05,41.07,40.97,41.01,167724.0,36.295,36.3127,36.2243,36.2597,167724.0
2017-09-18 14:30:00,41.01,41.02,40.91,40.95,155787.0,36.2597,36.2685,36.1712,36.2066,155787.0
2017-09-18 15:00:00,40.95,40.98,40.91,40.98,78487.0,36.2066,36.2331,36.1712,36.2331,78487.0
2017-09-18 15:30:00,40.97,41.01,40.95,40.98,784101.0,36.2243,36.2597,36.2066,36.2331,784101.0
2017-09-19 09:30:00,40.94,41.1,40.87,40.88,294942.0,36.1978,36.3392,36.1359,36.1447,294942.0
2017-09-19 10:00:00,40.88,40.94,40.76,40.83,155813.0,36.1447,36.1978,36.0386,36.1005,155813.0
2017-09-19 10:30:00,40.82,40.82,40.69,40.69,324486.0,36.0917,36.0917,35.9767,35.9767,324486.0
2017-09-19 11:00:00,40.68,40.68,40.43,40.5,554635.0,35.9679,35.9679,35.7468,35.8087,554635.0
2017-09-19 11:30:00,40.5,40.54,40.47,40.52,307648.0,35.8087,35.8441,35.7822,35.8264,307648.0
2017-09-19 12:00:00,40.52,40.61,40.5,40.6,146189.0,35.8264,35.906,35.8087,35.8972,146189.0
2017-09-19 12:30:00,40.6,40.65,40.57,40.63,197395.0,35.8972,35.9414,35.8706,35.9237,197395.0
2017-09-19 13:00:00,40.64,40.7,40.63,40.66,110774.0,35.9325,35.9856,35.9237,35.9502,110774.0
2017-09-19 13:30:00,40.67,40.68,40.6,40.61,182135.0,35.959,35.9679,35.8972,35.906,182135.0
2017-09-19 14:00:00,40.61,40.66,40.59,40.6,174907.0,35.906,35.9502,35.8883,35.8972,174907.0
2017-09-19 14:30:00,40.6,40.63,40.55,40.57,163933.0,35.8972,35.9237,35.8529,35.8706,163933.0
2017-09-19 15:00:00,40.57,40.6,40.51,40.6,273387.0,35.8706,35.8972,35.8176,35.8972,273387.0
2017-09-19 15:30:00,40.6,40.63,40.57,40.6,708352.0,35.8972,35.9237,35.8706,35.8972,708352.0
2017-09-20 09:30:00,40.39,40.49,40.23,40.49,828396.0,35.7115,35.7999,35.57,35.7999,828396.0
2017-09-20 10:00:00,40.5,40.62,40.47,40.54,89290.0,35.8087,35.9148,35.7822,35.8441,89290.0
2017-09-20 10:30:00,40.54,40.58,40.51,40.55,107143.0,35.8441,35.8795,35.8176,35.8529,107143.0
2017-09-20 11:00:00,40.56,40.66,40.55,40.64,81509.0,35.8618,35.9502,35.8529,35.9325,81509.0
2017-09-20 11:30:00,40.64,40.65,40.57,40.6,83564.0,35.9325,35.9414,35.8706,35.8972,83564.0
2017-09-20 12:00:00,40.59,40.65,40.57,40.62,35787.0,35.8883,35.9414,35.8706,35.9148,35787.0
2017-09-20 12:30:00,40.62,40.66,40.61,40.61,47488.0,35.9148,35.9502,35.906,35.906,47488.0
2017-09-20 13:00:00,40.61,40.62,40.47,40.5,659740.0,35.906,35.9148,35.7822,35.8087,659740.0
2017-09-20 13:30:00,40.5,40.54,40.45,40.48,50204.0,35.8087,35.8441,35.7645,35.7911,50204.0
2017-09-20 14:00:00,40.48,40.54,40.41,40.45,170247.0,35.7911,35.8441,35.7292,35.7645,170247.0
2017-09-20 14:30:00,40.46,40.61,40.42,40.57,182310.0,35.7734,35.906,35.738,35.8706,182310.0
2017-09-20 15:00:00,40.56,40.6,40.53,40.53,248632.0,35.8618,35.8972,35.8353,35.8353,248632.0
2017-09-20 15:30:00,40.54,40.57,40.47,40.53,716604.0,35.8441,35.8706,35.7822,35.8353,716604.0
2017-09-21 09:30:00,40.59,40.61,40.26,40.33,152732.0,35.8883,35.906,35.5965,35.6584,152732.0
2017-09-21 10:00:00,40.32,40.41,40.28,40.39,74446.0,35.6496,35.7292,35.6142,35.7115,74446.0
2017-09-21 10:30:00,40.39,40.46,40.38,40.39,133971.0,35.7115,35.7734,35.7026,35.7115,133971.0
2017-09-21 11:00:00,40.4,40.45,40.38,40.38,47440.0,35.7203,35.7645,35.7026,35.7026,47440.0
2017-09-21 11:30:00,40.38,40.39,40.33,40.38,132370.0,35.7026,35.7115,35.6584,35.7026,132370.0
2017-09-21 12:00:00,40.38,40.43,40.38,40.4,142581.0,35.7026,35.7468,35.7026,35.7203,142581.0
2017-09-21 12:30:00,40.4,40.47,40.39,40.47,144819.0,35.7203,35.7822,35.7115,35.7822,144819.0
2017-09-21 13:00:00,40.47,40.48,40.43,40.44,119085.0,35.7822,35.7911,35.7468,35.7557,119085.0
2017-09-21 13:30:00,40.43,40.47,40.41,40.46,67195.0,35.7468,35.7822,35.7292,35.7734,67195.0
2017-09-21 14:00:00,40.45,40.47,40.41,40.43,224274.0,35.7645,35.7822,35.7292,35.7468,224274.0
2017-09-21 14:30:00,40.43,40.43,40.34,40.39,337751.0,35.7468,35.7468,35.6673,35.7115,337751.0
2017-09-21 15:00:00,40.4,40.43,40.36,40.41,374321.0,35.7203,35.7468,35.685,35.7292,374321.0
2017-09-21 15:30:00,40.41,40.41,40.33,40.33,400418.0,35.7292,35.7292,35.6584,35.6584,400418.0
2017-09-22 09:30:00,40.22,40.63,40.19,40.54,135911.0,35.5612,35.9237,35.5346,35.8441,135911.0
2017-09-22 10:00:00,40.54,40.67,40.53,40.63,198262.0,35.8441,35.959,35.8353,35.9237,198262.0
2017-09-22 10:30:00,40.64,40.7,40.59,40.63,201039.0,35.9325,35.9856,35.8883,35.9237,201039.0
2017-09-22 11:00:00,40.63,40.72,40.63,40.67,443442.0,35.9237,36.0033,35.9237,35.959,443442.0
2017-09-22 11:30:00,40.68,40.71,40.62,40.63,131702.0,35.9679,35.9944,35.9148,35.9237,131702.0
2017-09-22 12:00:00,40.63,40.69,40.62,40.65,147232.0,35.9237,35.9767,35.9148,35.9414,147232.0
2017-09-22 12:30:00,40.66,40.68,40.64,40.66,70275.0,35.9502,35.9679,35.9325,35.9502,70275.0
2017-09-22 13:00:00,40.66,40.72,40.66,40.7,139262.0,35.9502,36.0033,35.9502,35.9856,139262.0
2017-09-22 13:30:00,40.69,40.73,40.69,40.73,61773.0,35.9767,36.0121,35.9767,36.0121,61773.0
2017-09-22 14:00:00,40.73,40.77,40.7,40.75,125856.0,36.0121,36.0475,35.9856,36.0298,125856.0
2017-09-22 14:30:00,40.75,40.82,40.75,40.8,215950.0,36.0298,36.0917,36.0298,36.074,215950.0
2017-09-22 15:00:00,40.79,40.86,40.78,40.84,203936.0,36.0651,36.127,36.0563,36.1094,203936.0
2017-09-22 15:30:00,40.84,40.87,40.82,40.83,437822.0,36.1094,36.1359,36.0917,36.1005,437822.0
2017-09-25 09:30:00,40.78,41.33,40.78,41.32,387738.0,36.0563,36.5426,36.0563,36.5338,387738.0
2017-09-25 10:00:00,41.32,41.38,41.25,41.36,338414.0,36.5338,36.5868,36.4719,36.5691,338414.0
2017-09-25 10:30:00,41.35,41.38,41.11,41.12,166193.0,36.5603,36.5868,36.3481,36.3569,166193.0
2017-09-25 11:00:00,41.12,41.17,41.03,41.16,333327.0,36.3569,36.4011,36.2773,36.3923,333327.0
2017-09-25 11:30:00,41.17,41.2,41.05,41.07,137154.0,36.4011,36.4277,36.295,36.3127,137154.0
2017-09-25 12:00:00,41.07,41.07,40.94,40.98,49239.0,36.3127,36.3127,36.1978,36.2331,49239.0
2017-09-25 12:30:00,40.97,41.1,40.97,41.09,135205.0,36.2243,36.3392,36.2243,36.3304,135205.0
2017-09-25 13:00:00,41.1,41.12,41.04,41.06,69336.0,36.3392,36.3569,36.2862,36.3039,69336.0
2017-09-25 13:30:00,41.05,41.08,41.03,41.08,103964.0,36.295,36.3216,36.2773,36.3216,103964.0
2017-09-25 14:00:00,41.08,41.12,41.06,41.09,136245.0,36.3216,36.3569,36.3039,36.3304,136245.0
2017-09-25 14:30:00,41.09,41.16,41.02,41.16,270957.0,36.3304,36.3923,36.2685,36.3923,270957.0
2017-09-25 15:00:00,41.16,41.16,41.09,41.14,210588.0,36.3923,36.3923,36.3304,36.3746,210588.0
2017-09-25 15:30:00,41.14,41.21,41.13,41.2,1054400.0,36.3746,36.4365,36.3658,36.4277,1054400.0
2017-09-26 09:30:00,41.35,41.54,41.25,41.28,222089.0,36.5603,36.7283,36.4719,36.4984,222089.0
2017-09-26 10:00:00,41.28,41.39,41.22,41.33,220751.0,36.4984,36.5956,36.4453,36.5426,220751.0
2017-09-26 10:30:00,41.34,41.38,41.27,41.37,324102.0,36.5514,36.5868,36.4895,36.578,324102.0
2017-09-26 11:00:00,41.37,41.4,41.27,41.27,396499.0,36.578,36.6045,36.4895,36.4895,396499.0
2017-09-26 11:30:00,41.26,41.37,41.24,41.35,70994.0,36.4807,36.578,36.463,36.5603,70994.0
2017-09-26 12:00:00,41.35,41.46,41.34,41.43,296769.0,36.5603,36.6575,36.5514,36.631,296769.0
2017-09-26 12:30:00,41.43,41.47,41.38,41.43,94587.0,36.631,36.6664,36.5868,36.631,94587.0
2017-09-26 13:00:00,41.43,41.5,41.4,41.45,108259.0,36.631,36.6929,36.6045,36.6487,108259.0
2017-09-26 13:30:00,41.45,41.53,41.45,41.51,56986.0,36.6487,36.7194,36.6487,36.7017,56986.0
2017-09-26 14:00:00,41.51,41.53,41.46,41.48,86217.0,36.7017,36.7194,36.6575,36.6752,86217.0
2017-09-26 14:30:00,41.48,41.5,41.43,41.46,99312.0,36.6752,36.6929,36.631,36.6575,99312.0
2017-09-26 15:00:00,41.46,41.57,41.45,41.56,145427.0,36.6575,36.7548,36.6487,36.746,145427.0
2017-09-26 15:30:00,41.57,41.58,41.48,41.49,541127.0,36.7548,36.7636,36.6752,36.6841,541127.0
2017-09-27 09:30:00,41.85,41.85,41.63,41.73,505007.0,37.0024,37.0024,36.8078,36.8963,505007.0
2017-09-27 10:00:00,41.74,41.92,41.74,41.87,712822.0,36.9051,37.0643,36.9051,37.02,712822.0
2017-09-27 10:30:00,41.86,41.88,41.29,41.45,1262194.0,37.0112,37.0289,36.5072,36.6487,1262194.0
2017-09-27 11:00:00,41.45,41.58,41.45,41.56,483020.0,36.6487,36.7636,36.6487,36.746,483020.0
2017-09-27 11:30:00,41.55,41.58,41.49,41.53,243444.0,36.7371,36.7636,36.6841,36.7194,243444.0
2017-09-27 12:00:00,41.53,41.61,41.52,41.56,94542.0,36.7194,36.7902,36.7106,36.746,94542.0
2017-09-27 12:30:00,41.56,41.68,41.54,41.68,84840.0,36.746,36.8521,36.7283,36.8521,84840.0
2017-09-27 13:00:00,41.68,41.81,41.68,41.77,193112.0,36.8521,36.967,36.8521,36.9316,193112.0
2017-09-27 13:30:00,41.77,41.94,41.77,41.93,420151.0,36.9316,37.0819,36.9316,37.0731,420151.0
2017-09-27 14:00:00,41.93,41.95,41.85,41.89,403665.0,37.0731,37.0908,37.0024,37.0377,403665.0
2017-09-27 14:30:00,41.89,41.93,41.84,41.9,476467.0,37.0377,37.0731,36.9935,37.0466,476467.0
2017-09-27 15:00:00,41.9,41.96,41.89,41.95,277747.0,37.0466,37.0996,37.0377,37.0908,277747.0
2017-09-27 15:30:00,41.95,41.99,41.92,41.94,828403.0,37.0908,37.1261,37.0643,37.0819,828403.0
2017-09-28 09:30:00,41.87,41.9,41.66,41.82,319344.0,37.02,37.0466,36.8344,36.9758,319344.0
2017-09-28 10:00:00,41.82,41.84,41.67,41.74,87238.0,36.9758,36.9935,36.8432,36.9051,87238.0
2017-09-28 10:30:00,41.73,41.73,41.53,41.59,137412.0,36.8963,36.8963,36.7194,36.7725,137412.0
2017-09-28 11:00:00,41.59,41.61,41.44,41.5,115299.0,36.7725,36.7902,36.6399,36.6929,115299.0
2017-09-28 11:30:00,41.5,41.59,41.49,41.55,100530.0,36.6929,36.7725,36.6841,36.7371,100530.0
2017-09-28 12:00:00,41.56,41.68,41.5,41.67,72000.0,36.746,36.8521,36.6929,36.8432,72000.0
2017-09-28 12:30:00,41.67,41.72,41.62,41.7,33817.0,36.8432,36.8874,36.799,36.8697,33817.0
2017-09-28 13:00:00,41.69,41.7,41.63,41.65,32742.0,36.8609,36.8697,36.8078,36.8255,32742.0
2017-09-28 13:30:00,41.66,41.69,41.64,41.65,111032.0,36.8344,36.8609,36.8167,36.8255,111032.0
2017-09-28 14:00:00,41.65,41.65,41.57,41.59,46601.0,36.8255,36.8255,36.7548,36.7725,46601.0
2017-09-28 14:30:00,41.59,41.62,41.54,41.61,39443.0,36.7725,36.799,36.7283,36.7902,39443.0
2017-09-28 15:00:00,41.6,41.68,41.58,41.58,53451.0,36.7813,36.8521,36.7636,36.7636,53451.0
2017-09-28 15:30:00,41.59,41.78,41.58,41.74,479068.0,36.7725,36.9405,36.7636,36.9051,479068.0
2017-09-29 09:30:00,41.95,41.97,41.72,41.87,291835.0,37.0908,37.1085,36.8874,37.02,291835.0
2017-09-29 10:00:00,41.87,41.89,41.73,41.74,83211.0,37.02,37.0377,36.8963,36.9051,83211.0
2017-09-29 10:30:00,41.75,41.86,41.75,41.8,123802.0,36.9139,37.0112,36.9139,36.9582,123802.0
2017-09-29 11:00:00,41.8,41.8,41.73,41.78,111391.0,36.9582,36.9582,36.8963,36.9405,111391.0
2017-09-29 11:30:00,41.79,41.85,41.77,41.84,60271.0,36.9493,37.0024,36.9316,36.9935,60271.0
2017-09-29 12:00:00,41.84,41.9,41.84,41.87,83064.0,36.9935,37.0466,36.9935,37.02,83064.0
2017-09-29 12:30:00,41.87,41.87,41.78,41.81,42604.0,37.02,37.02,36.9405,36.967,42604.0
2017-09-29 13:00:00,41.8,41.84,41.79,41.83,27020.0,36.9582,36.9935,36.9493,36.9847,27020.0
2017-09-29 13:30:00,41.83,41.87,41.79,41.84,46504.0,36.9847,37.02,36.9493,36.9935,46504.0
2017-09-29 14:00:00,41.84,41.85,41.81,41.85,56835.0,36.9935,37.0024,36.967,37.0024,56835.0
2017-09-29 14:30:00,41.84,41.88,41.82,41.88,105494.0,36.9935,37.0289,36.9758,37.0289,105494.0
2017-09-29 15:00:00,41.88,41.88,41.81,41.82,215265.0,37.0289,37.0289,36.967,36.9758,215265.0
2017-09-29 15:30:00,41.82,41.84,41.78,41.79,732066.0,36.9758,36.9935,36.9405,36.9493,732066.0
2017-10-02 09:30:00,41.68,41.72,41.35,41.46,1064059.0,36.8521,36.8874,36.5603,36.6575,1064059.0
2017-10-02 10:00:00,41.47,41.6,41.46,41.48,519708.0,36.6664,36.7813,36.6575,36.6752,519708.0
2017-10-02 10:30:00,41.48,41.56,41.43,41.5,421389.0,36.6752,36.746,36.631,36.6929,421389.0
2017-10-02 11:00:00,41.51,41.55,41.42,41.55,214435.0,36.7017,36.7371,36.6222,36.7371,214435.0
2017-10-02 11:30:00,41.55,41.65,41.53,41.54,151714.0,36.7371,36.8255,36.7194,36.7283,151714.0
2017-10-02 12:00:00,41.54,41.61,41.52,41.59,94138.0,36.7283,36.7902,36.7106,36.7725,94138.0
2017-10-02 12:30:00,41.6,41.64,41.57,41.6,62434.0,36.7813,36.8167,36.7548,36.7813,62434.0
2017-10-02 13:00:00,41.61,41.68,41.59,41.66,130233.0,36.7902,36.8521,36.7725,36.8344,130233.0
2017-10-02 13:30:00,41.66,41.8,41.63,41.8,157422.0,36.8344,36.9582,36.8078,36.9582,157422.0
2017-10-02 14:00:00,41.79,41.79,41.68,41.7,154074.0,36.9493,36.9493,36.8521,36.8697,154074.0
2017-10-02 14:30:00,41.7,41.71,41.66,41.68,205233.0,36.8697,36.8786,36.8344,36.8521,205233.0
2017-10-02 15:00:00,41.69,41.84,41.68,41.81,159506.0,36.8609,36.9935,36.8521,36.967,159506.0
2017-10-02 15:30:00,41.81,41.83,41.75,41.77,264114.0,36.967,36.9847,36.9139,36.9316,264114.0
2017-10-03 09:30:00,41.87,41.99,41.65,41.8,269947.0,37.02,37.1261,36.8255,36.9582,269947.0
2017-10-03 10:00:00,41.79,41.81,41.72,41.81,170884.0,36.9493,36.967,36.8874,36.967,170884.0
2017-10-03 10:30:00,41.81,41.83,41.72,41.83,171296.0,36.967,36.9847,36.8874,36.9847,171296.0
2017-10-03 11:00:00,41.82,41.82,41.74,41.75,74807.0,36.9758,36.9758,36.9051,36.9139,74807.0
2017-10-03 11:30:00,41.75,41.86,41.74,41.8,79804.0,36.9139,37.0112,36.9051,36.9582,79804.0
2017-10-03 12:00:00,41.8,41.89,41.8,41.84,90637.0,36.9582,37.0377,36.9582,36.9935,90637.0
2017-10-03 12:30:00,41.84,41.86,41.81,41.83,89876.0,36.9935,37.0112,36.967,36.9847,89876.0
2017-10-03 13:00:00,41.84,41.84,41.79,41.81,70315.0,36.9935,36.9935,36.9493,36.967,70315.0
2017-10-03 13:30:00,41.81,41.83,41.78,41.81,60792.0,36.967,36.9847,36.9405,36.967,60792.0
2017-10-03 14:00:00,41.81,41.83,41.76,41.79,104227.0,36.967,36.9847,36.9228,36.9493,104227.0
2017-10-03 14:30:00,41.79,41.8,41.74,41.77,134182.0,36.9493,36.9582,36.9051,36.9316,134182.0
2017-10-03 15:00:00,41.77,41.85,41.76,41.85,194061.0,36.9316,37.0024,36.9228,37.0024,194061.0
2017-10-03 15:30:00,41.85,41.9,41.83,41.9,557952.0,37.0024,37.0466,36.9847,37.0466,557952.0
2017-10-04 09:30:00,41.79,41.97,41.66,41.74,169544.0,36.9493,37.1085,36.8344,36.9051,169544.0
2017-10-04 10:00:00,41.75,41.91,41.71,41.91,152183.0,36.9139,37.0554,36.8786,37.0554,152183.0
2017-10-04 10:30:00,41.9,41.94,41.78,41.8,74469.0,37.0466,37.0819,36.9405,36.9582,74469.0
2017-10-04 11:00:00,41.8,41.88,41.79,41.87,124045.0,36.9582,37.0289,36.9493,37.02,124045.0
2017-10-04 11:30:00,41.85,41.91,41.81,41.85,127781.0,37.0024,37.0554,36.967,37.0024,127781.0
2017-10-04 12:00:00,41.86,41.89,41.83,41.88,160267.0,37.0112,37.0377,36.9847,37.0289,160267.0
2017-10-04 12:30:00,41.88,41.88,41.8,41.83,140239.0,37.0289,37.0289,36.9582,36.9847,140239.0
2017-10-04 13:00:00,41.84,41.86,41.79,41.81,157746.0,36.9935,37.0112,36.9493,36.967,157746.0
2017-10-04 13:30:00,41.81,41.83,41.64,41.66,165686.0,36.967,36.9847,36.8167,36.8344,165686.0
2017-10-04 14:00:00,41.66,41.69,41.63,41.65,411493.0,36.8344,36.8609,36.8078,36.8255,411493.0
2017-10-04 14:30:00,41.65,41.7,41.65,41.67,220684.0,36.8255,36.8697,36.8255,36.8432,220684.0
2017-10-04 15:00:00,41.67,41.68,41.6,41.6,205979.0,36.8432,36.8521,36.7813,36.7813,205979.0
2017-10-04 15:30:00,41.6,41.62,41.55,41.6,776414.0,36.7813,36.799,36.7371,36.7813,776414.0
2017-10-05 09:30:00,41.67,41.79,41.57,41.76,284107.0,36.8432,36.9493,36.7548,36.9228,284107.0
2017-10-05 10:00:00,41.76,41.83,41.74,41.8,756078.0,36.9228,36.9847,36.9051,36.9582,756078.0
2017-10-05 10:30:00,41.8,41.86,41.77,41.78,234190.0,36.9582,37.0112,36.9316,36.9405,234190.0
2017-10-05 11:00:00,41.78,41.81,41.74,41.79,415377.0,36.9405,36.967,36.9051,36.9493,415377.0
2017-10-05 11:30:00,41.78,41.93,41.76,41.91,132430.0,36.9405,37.0731,36.9228,37.0554,132430.0
2017-10-05 12:00:00,41.92,41.96,41.87,41.87,88922.0,37.0643,37.0996,37.02,37.02,88922.0
2017-10-05 12:30:00,41.87,41.92,41.86,41.91,99594.0,37.02,37.0643,37.0112,37.0554,99594.0
2017-10-05 13:00:00,41.91,41.95,41.86,41.86,62594.0,37.0554,37.0908,37.0112,37.0112,62594.0
2017-10-05 13:30:00,41.86,41.89,41.81,41.86,43320.0,37.0112,37.0377,36.967,37.0112,43320.0
2017-10-05 14:00:00,41.85,41.89,41.82,41.86,31028.0,37.0024,37.0377,36.9758,37.0112,31028.0
2017-10-05 14:30:00,41.85,41.92,41.85,41.91,60593.0,37.0024,37.0643,37.0024,37.0554,60593.0
2017-10-05 15:00:00,41.91,41.96,41.9,41.95,255446.0,37.0554,37.0996,37.0466,37.0908,255446.0
2017-10-05 15:30:00,41.95,41.95,41.86,41.88,248749.0,37.0908,37.0908,37.0112,37.0289,248749.0
2017-10-06 09:30:00,41.39,41.88,41.39,41.8,359939.0,36.5956,37.0289,36.5956,36.9582,359939.0
2017-10-06 10:00:00,41.79,41.86,41.73,41.86,177389.0,36.9493,37.0112,36.8963,37.0112,177389.0
2017-10-06 10:30:00,41.87,41.87,41.76,41.76,262825.0,37.02,37.02,36.9228,36.9228,262825.0
2017-10-06 11:00:00,41.75,41.77,41.63,41.69,99492.0,36.9139,36.9316,36.8078,36.8609,99492.0
2017-10-06 11:30:00,41.68,41.69,41.62,41.66,87775.0,36.8521,36.8609,36.799,36.8344,87775.0
2017-10-06 12:00:00,41.65,41.72,41.62,41.71,267204.0,36.8255,36.8874,36.799,36.8786,267204.0
2017-10-06 12:30:00,41.71,41.72,41.65,41.69,80230.0,36.8786,36.8874,36.8255,36.8609,80230.0
2017-10-06 13:00:00,41.69,41.74,41.67,41.7,72543.0,36.8609,36.9051,36.8432,36.8697,72543.0
2017-10-06 13:30:00,41.7,41.7,41.64,41.67,59822.0,36.8697,36.8697,36.8167,36.8432,59822.0
2017-10-06 14:00:00,41.66,41.69,41.63,41.67,64431.0,36.8344,36.8609,36.8078,36.8432,64431.0
2017-10-06 14:30:00,41.67,41.68,41.6,41.66,332571.0,36.8432,36.8521,36.7813,36.8344,332571.0
2017-10-06 15:00:00,41.67,41.69,41.62,41.66,170080.0,36.8432,36.8609,36.799,36.8344,170080.0
2017-10-06 15:30:00,41.66,41.66,41.61,41.65,488522.0,36.8344,36.8344,36.7902,36.8255,488522.0
2017-10-09 09:30:00,41.67,41.72,41.41,41.43,206579.0,36.8432,36.8874,36.6133,36.631,206579.0
2017-10-09 10:00:00,41.43,41.43,41.19,41.19,181778.0,36.631,36.631,36.4188,36.4188,181778.0
2017-10-09 10:30:00,41.19,41.19,40.97,41.01,473799.0,36.4188,36.4188,36.2243,36.2597,473799.0
2017-10-09 11:00:00,41.02,41.1,41.01,41.08,343780.0,36.2685,36.3392,36.2597,36.3216,343780.0
2017-10-09 11:30:00,41.08,41.12,41.0,41.01,670319.0,36.3216,36.3569,36.2508,36.2597,670319.0
2017-10-09 12:00:00,41.01,41.02,40.96,41.01,198678.0,36.2597,36.2685,36.2155,36.2597,198678.0
2017-10-09 12:30:00,41.01,41.02,40.97,40.98,66743.0,36.2597,36.2685,36.2243,36.2331,66743.0
2017-10-09 13:00:00,40.98,41.03,40.97,41.0,216173.0,36.2331,36.2773,36.2243,36.2508,216173.0
2017-10-09 13:30:00,41.0,41.07,40.97,41.06,277558.0,36.2508,36.3127,36.2243,36.3039,277558.0
2017-10-09 14:00:00,41.06,41.06,40.97,40.98,207265.0,36.3039,36.3039,36.2243,36.2331,207265.0
2017-10-09 14:30:00,40.98,40.99,40.94,40.96,64962.0,36.2331,36.242,36.1978,36.2155,64962.0
2017-10-09 15:00:00,40.96,40.96,40.88,40.95,151684.0,36.2155,36.2155,36.1447,36.2066,151684.0
2017-10-09 15:30:00,40.94,40.95,40.83,40.85,621742.0,36.1978,36.2066,36.1005,36.1182,621742.0
2017-10-10 09:30:00,40.98,41.3,40.98,41.13,317913.0,36.2331,36.5161,36.2331,36.3658,317913.0
2017-10-10 10:00:00,41.12,41.12,41.01,41.12,199956.0,36.3569,36.3569,36.2597,36.3569,199956.0
2017-10-10 10:30:00,41.12,41.17,41.06,41.09,109890.0,36.3569,36.4011,36.3039,36.3304,109890.0
2017-10-10 11:00:00,41.09,41.1,41.01,41.1,195636.0,36.3304,36.3392,36.2597,36.3392,195636.0
2017-10-10 11:30:00,41.1,41.11,41.01,41.03,43569.0,36.3392,36.3481,36.2597,36.2773,43569.0
2017-10-10 12:00:00,41.03,41.03,40.95,40.95,53666.0,36.2773,36.2773,36.2066,36.2066,53666.0
2017-10-10 12:30:00,40.95,40.99,40.81,40.84,493597.0,36.2066,36.242,36.0828,36.1094,493597.0
2017-10-10 13:00:00,40.84,40.96,40.84,40.88,67958.0,36.1094,36.2155,36.1094,36.1447,67958.0
2017-10-10 13:30:00,40.88,40.92,40.86,40.88,89378.0,36.1447,36.1801,36.127,36.1447,89378.0
2017-10-10 14:00:00,40.88,40.9,40.86,40.9,71197.0,36.1447,36.1624,36.127,36.1624,71197.0
2017-10-10 14:30:00,40.91,40.92,40.87,40.89,81514.0,36.1712,36.1801,36.1359,36.1536,81514.0
2017-10-10 15:00:00,40.9,40.95,40.88,40.94,279379.0,36.1624,36.2066,36.1447,36.1978,279379.0
2017-10-10 15:30:00,40.94,40.97,40.92,40.96,645030.0,36.1978,36.2243,36.1801,36.2155,645030.0
2017-10-11 09:30:00,41.0,41.09,40.7,40.73,431007.0,36.2508,36.3304,35.9856,36.0121,431007.0
2017-10-11 10:00:00,40.73,40.73,40.54,40.62,507066.0,36.0121,36.0121,35.8441,35.9148,507066.0
2017-10-11 10:30:00,40.62,40.74,40.59,40.59,198044.0,35.9148,36.0209,35.8883,35.8883,198044.0
2017-10-11 11:00:00,40.59,40.63,40.54,40.6,196498.0,35.8883,35.9237,35.8441,35.8972,196498.0
2017-10-11 11:30:00,40.6,40.64,40.59,40.62,91429.0,35.8972,35.9325,35.8883,35.9148,91429.0
2017-10-11 12:00:00,40.62,40.62,40.53,40.55,221157.0,35.9148,35.9148,35.8353,35.8529,221157.0
2017-10-11 12:30:00,40.56,40.59,40.42,40.43,227792.0,35.8618,35.8883,35.738,35.7468,227792.0
2017-10-11 13:00:00,40.43,40.46,40.35,40.37,307761.0,35.7468,35.7734,35.6761,35.6938,307761.0
2017-10-11 13:30:00,40.36,40.37,40.26,40.3,882244.0,35.685,35.6938,35.5965,35.6319,882244.0
2017-10-11 14:00:00,40.29,40.38,40.29,40.37,380783.0,35.6231,35.7026,35.6231,35.6938,380783.0
2017-10-11 14:30:00,40.37,40.4,40.34,40.34,305394.0,35.6938,35.7203,35.6673,35.6673,305394.0
2017-10-11 15:00:00,40.34,40.46,40.34,40.4,416291.0,35.6673,35.7734,35.6673,35.7203,416291.0
2017-10-11 15:30:00,40.4,40.44,40.37,40.4,1112458.0,35.7203,35.7557,35.6938,35.7203,1112458.0
2017-10-12 09:30:00,40.22,40.33,39.5,39.57,1348821.0,35.5612,35.6584,34.9246,34.9865,1348821.0
2017-10-12 10:00:00,39.57,39.89,39.57,39.87,811773.0,34.9865,35.2694,34.9865,35.2517,811773.0
2017-10-12 10:30:00,39.87,39.98,39.83,39.98,286124.0,35.2517,35.349,35.2163,35.349,286124.0
2017-10-12 11:00:00,39.98,40.09,39.92,39.93,363548.0,35.349,35.4462,35.2959,35.3048,363548.0
2017-10-12 11:30:00,39.93,39.95,39.89,39.92,166947.0,35.3048,35.3224,35.2694,35.2959,166947.0
2017-10-12 12:00:00,39.91,39.92,39.84,39.9,84799.0,35.2871,35.2959,35.2252,35.2782,84799.0
2017-10-12 12:30:00,39.89,39.94,39.87,39.88,147945.0,35.2694,35.3136,35.2517,35.2606,147945.0
2017-10-12 13:00:00,39.88,39.89,39.79,39.8,191375.0,35.2606,35.2694,35.181,35.1898,191375.0
2017-10-12 13:30:00,39.79,39.88,39.79,39.85,195456.0,35.181,35.2606,35.181,35.234,195456.0
2017-10-12 14:00:00,39.85,39.92,39.85,39.9,88436.0,35.234,35.2959,35.234,35.2782,88436.0
2017-10-12 14:30:00,39.9,39.9,39.84,39.89,134968.0,35.2782,35.2782,35.2252,35.2694,134968.0
2017-10-12 15:00:00,39.9,39.95,39.9,39.91,179972.0,35.2782,35.3224,35.2782,35.2871,179972.0
2017-10-12 15:30:00,39.91,39.92,39.84,39.86,782908.0,35.2871,35.2959,35.2252,35.2429,782908.0
2017-10-13 09:30:00,40.01,40.11,39.79,40.11,261141.0,35.3755,35.4639,35.181,35.4639,261141.0
2017-10-13 10:00:00,40.1,40.23,40.09,40.23,284457.0,35.4551,35.57,35.4462,35.57,284457.0
2017-10-13 10:30:00,40.24,40.33,40.22,40.31,99686.0,35.5789,35.6584,35.5612,35.6407,99686.0
2017-10-13 11:00:00,40.3,40.39,40.26,40.26,68895.0,35.6319,35.7115,35.5965,35.5965,68895.0
2017-10-13 11:30:00,40.27,40.27,40.2,40.21,83711.0,35.6054,35.6054,35.5435,35.5523,83711.0
2017-10-13 12:00:00,40.21,40.26,40.18,40.24,81323.0,35.5523,35.5965,35.5258,35.5789,81323.0
2017-10-13 12:30:00,40.24,40.24,40.19,40.19,52722.0,35.5789,35.5789,35.5346,35.5346,52722.0
2017-10-13 13:00:00,40.18,40.21,40.13,40.2,57681.0,35.5258,35.5523,35.4816,35.5435,57681.0
2017-10-13 13:30:00,40.2,40.23,40.14,40.15,43938.0,35.5435,35.57,35.4904,35.4993,43938.0
2017-10-13 14:00:00,40.15,40.16,40.11,40.13,59163.0,35.4993,35.5081,35.4639,35.4816,59163.0
2017-10-13 14:30:00,40.13,40.15,40.09,40.13,80678.0,35.4816,35.4993,35.4462,35.4816,80678.0
2017-10-13 15:00:00,40.13,40.17,40.0,40.08,171888.0,35.4816,35.517,35.3667,35.4374,171888.0
2017-10-13 15:30:00,40.08,40.1,39.99,40.02,400500.0,35.4374,35.4551,35.3578,35.3843,400500.0
2017-10-16 09:30:00,39.96,39.99,39.8,39.94,227938.0,35.3313,35.3578,35.1898,35.3136,227938.0
2017-10-16 10:00:00,39.94,40.0,39.79,39.81,130093.0,35.3136,35.3667,35.181,35.1987,130093.0
2017-10-16 10:30:00,39.8,39.8,39.67,39.7,459144.0,35.1898,35.1898,35.0749,35.1014,459144.0
2017-10-16 11:00:00,39.7,39.74,39.66,39.66,407071.0,35.1014,35.1368,35.066,35.066,407071.0
2017-10-16 11:30:00,39.66,39.67,39.61,39.62,443063.0,35.066,35.0749,35.0218,35.0307,443063.0
2017-10-16 12:00:00,39.62,39.75,39.59,39.73,187083.0,35.0307,35.1456,35.0041,35.1279,187083.0
2017-10-16 12:30:00,39.73,39.73,39.63,39.64,134194.0,35.1279,35.1279,35.0395,35.0484,134194.0
2017-10-16 13:00:00,39.64,39.66,39.58,39.66,58599.0,35.0484,35.066,34.9953,35.066,58599.0
2017-10-16 13:30:00,39.66,39.71,39.65,39.66,90138.0,35.066,35.1102,35.0572,35.066,90138.0
2017-10-16 14:00:00,39.66,39.74,39.65,39.73,162932.0,35.066,35.1368,35.0572,35.1279,162932.0
2017-10-16 14:30:00,39.73,39.77,39.71,39.76,95397.0,35.1279,35.1633,35.1102,35.1545,95397.0
2017-10-16 15:00:00,39.77,39.85,39.75,39.78,153703.0,35.1633,35.234,35.1456,35.1721,153703.0
2017-10-16 15:30:00,39.78,39.81,39.74,39.76,410237.0,35.1721,35.1987,35.1368,35.1545,410237.0
2017-10-17 09:30:00,39.74,40.01,39.73,39.86,607457.0,35.1368,35.3755,35.1279,35.2429,607457.0
2017-10-17 10:00:00,39.86,40.03,39.86,40.0,96794.0,35.2429,35.3932,35.2429,35.3667,96794.0
2017-10-17 10:30:00,40.0,40.01,39.85,39.89,96414.0,35.3667,35.3755,35.234,35.2694,96414.0
2017-10-17 11:00:00,39.9,40.08,39.89,40.06,57972.0,35.2782,35.4374,35.2694,35.4197,57972.0
2017-10-17 11:30:00,40.05,40.13,40.02,40.12,243953.0,35.4109,35.4816,35.3843,35.4728,243953.0
2017-10-17 12:00:00,40.12,40.12,40.08,40.11,59479.0,35.4728,35.4728,35.4374,35.4639,59479.0
2017-10-17 12:30:00,40.11,40.11,40.04,40.04,60138.0,35.4639,35.4639,35.402,35.402,60138.0
2017-10-17 13:00:00,40.05,40.05,39.94,39.94,127817.0,35.4109,35.4109,35.3136,35.3136,127817.0
2017-10-17 13:30:00,39.94,39.94,39.85,39.88,62414.0,35.3136,35.3136,35.234,35.2606,62414.0
2017-10-17 14:00:00,39.88,39.97,39.84,39.97,101318.0,35.2606,35.3401,35.2252,35.3401,101318.0
2017-10-17 14:30:00,39.97,40.04,39.94,40.04,105658.0,35.3401,35.402,35.3136,35.402,105658.0
2017-10-17 15:00:00,40.04,40.04,39.94,39.96,111330.0,35.402,35.402,35.3136,35.3313,111330.0
2017-10-17 15:30:00,39.96,40.05,39.96,40.04,416653.0,35.3313,35.4109,35.3313,35.402,416653.0
2017-10-18 09:30:00,40.13,40.53,40.07,40.49,776217.0,35.4816,35.8353,35.4285,35.7999,776217.0
2017-10-18 10:00:00,40.5,40.53,40.34,40.37,142704.0,35.8087,35.8353,35.6673,35.6938,142704.0
2017-10-18 10:30:00,40.38,40.4,40.25,40.3,130878.0,35.7026,35.7203,35.5877,35.6319,130878.0
2017-10-18 11:00:00,40.3,40.31,40.17,40.23,102115.0,35.6319,35.6407,35.517,35.57,102115.0
2017-10-18 11:30:00,40.23,40.23,40.15,40.19,70826.0,35.57,35.57,35.4993,35.5346,70826.0
2017-10-18 12:00:00,40.18,40.3,40.18,40.25,205928.0,35.5258,35.6319,35.5258,35.5877,205928.0
2017-10-18 12:30:00,40.26,40.41,40.25,40.36,65472.0,35.5965,35.7292,35.5877,35.685,65472.0
2017-10-18 13:00:00,40.37,40.39,40.34,40.36,72300.0,35.6938,35.7115,35.6673,35.685,72300.0
2017-10-18 13:30:00,40.34,40.36,40.33,40.34,81591.0,35.6673,35.685,35.6584,35.6673,81591.0
2017-10-18 14:00:00,40.34,40.38,40.33,40.37,130589.0,35.6673,35.7026,35.6584,35.6938,130589.0
2017-10-18 14:30:00,40.37,40.45,40.36,40.38,293440.0,35.6938,35.7645,35.685,35.7026,293440.0
2017-10-18 15:00:00,40.38,40.38,40.29,40.32,90605.0,35.7026,35.7026,35.6231,35.6496,90605.0
2017-10-18 15:30:00,40.32,40.35,40.26,40.27,471850.0,35.6496,35.6761,35.5965,35.6054,471850.0
2017-10-19 09:30:00,40.17,40.19,39.92,39.95,247020.0,35.517,35.5346,35.2959,35.3224,247020.0
2017-10-19 10:00:00,39.95,39.99,39.88,39.97,236952.0,35.3224,35.3578,35.2606,35.3401,236952.0
2017-10-19 10:30:00,39.98,40.12,39.94,40.09,211517.0,35.349,35.4728,35.3136,35.4462,211517.0
2017-10-19 11:00:00,40.09,40.1,40.02,40.02,152652.0,35.4462,35.4551,35.3843,35.3843,152652.0
2017-10-19 11:30:00,40.03,40.05,39.91,39.93,166493.0,35.3932,35.4109,35.2871,35.3048,166493.0
2017-10-19 12:00:00,39.92,40.01,39.91,40.01,132947.0,35.2959,35.3755,35.2871,35.3755,132947.0
2017-10-19 12:30:00,40.01,40.08,39.99,40.07,132440.0,35.3755,35.4374,35.3578,35.4285,132440.0
2017-10-19 13:00:00,40.07,40.17,40.06,40.16,144843.0,35.4285,35.517,35.4197,35.5081,144843.0
2017-10-19 13:30:00,40.16,40.19,40.11,40.14,101740.0,35.5081,35.5346,35.4639,35.4904,101740.0
2017-10-19 14:00:00,40.13,40.16,40.11,40.14,150972.0,35.4816,35.5081,35.4639,35.4904,150972.0
2017-10-19 14:30:00,40.14,40.23,40.13,40.19,116988.0,35.4904,35.57,35.4816,35.5346,116988.0
2017-10-19 15:00:00,40.18,40.19,40.12,40.13,149213.0,35.5258,35.5346,35.4728,35.4816,149213.0
2017-10-19 15:30:00,40.13,40.14,40.09,40.14,478855.0,35.4816,35.4904,35.4462,35.4904,478855.0
2017-10-20 09:30:00,40.52,40.6,40.37,40.46,377608.0,35.8264,35.8972,35.6938,35.7734,377608.0
2017-10-20 10:00:00,40.46,40.62,40.44,40.48,248318.0,35.7734,35.9148,35.7557,35.7911,248318.0
2017-10-20 10:30:00,40.48,40.55,40.48,40.5,275950.0,35.7911,35.8529,35.7911,35.8087,275950.0
2017-10-20 11:00:00,40.5,40.56,40.47,40.52,194125.0,35.8087,35.8618,35.7822,35.8264,194125.0
2017-10-20 11:30:00,40.53,40.6,40.51,40.56,116289.0,35.8353,35.8972,35.8176,35.8618,116289.0
2017-10-20 12:00:00,40.57,40.6,40.54,40.58,197111.0,35.8706,35.8972,35.8441,35.8795,197111.0
2017-10-20 12:30:00,40.58,40.61,40.54,40.59,169469.0,35.8795,35.906,35.8441,35.8883,169469.0
2017-10-20 13:00:00,40.6,40.69,40.58,40.68,678559.0,35.8972,35.9767,35.8795,35.9679,678559.0
2017-10-20 13:30:00,40.67,40.75,40.67,40.71,584777.0,35.959,36.0298,35.959,35.9944,584777.0
2017-10-20 14:00:00,40.72,40.74,40.69,40.71,562320.0,36.0033,36.0209,35.9767,35.9944,562320.0
2017-10-20 14:30:00,40.7,40.72,40.65,40.66,339987.0,35.9856,36.0033,35.9414,35.9502,339987.0
2017-10-20 15:00:00,40.66,40.67,40.64,40.65,282322.0,35.9502,35.959,35.9325,35.9414,282322.0
2017-10-20 15:30:00,40.66,40.69,40.65,40.67,866036.0,35.9502,35.9767,35.9414,35.959,866036.0
2017-10-23 09:30:00,40.82,41.21,40.72,41.15,383111.0,36.0917,36.4365,36.0033,36.3834,383111.0
2017-10-23 10:00:00,41.14,41.26,40.98,41.0,405317.0,36.3746,36.4807,36.2331,36.2508,405317.0
2017-10-23 10:30:00,41.01,41.09,40.98,41.05,390390.0,36.2597,36.3304,36.2331,36.295,390390.0
2017-10-23 11:00:00,41.06,41.09,41.03,41.09,259699.0,36.3039,36.3304,36.2773,36.3304,259699.0
2017-10-23 11:30:00,41.08,41.13,41.01,41.05,182710.0,36.3216,36.3658,36.2597,36.295,182710.0
2017-10-23 12:00:00,41.06,41.09,41.03,41.06,147071.0,36.3039,36.3304,36.2773,36.3039,147071.0
2017-10-23 12:30:00,41.06,41.08,41.0,41.01,265211.0,36.3039,36.3216,36.2508,36.2597,265211.0
2017-10-23 13:00:00,41.0,41.02,40.93,40.98,60153.0,36.2508,36.2685,36.1889,36.2331,60153.0
2017-10-23 13:30:00,40.98,40.99,40.88,40.94,161902.0,36.2331,36.242,36.1447,36.1978,161902.0
2017-10-23 14:00:00,40.93,40.96,40.88,40.9,281065.0,36.1889,36.2155,36.1447,36.1624,281065.0
2017-10-23 14:30:00,40.89,40.94,40.89,40.91,100619.0,36.1536,36.1978,36.1536,36.1712,100619.0
2017-10-23 15:00:00,40.91,40.93,40.79,40.81,117013.0,36.1712,36.1889,36.0651,36.0828,117013.0
2017-10-23 15:30:00,40.8,40.83,40.75,40.76,1058360.0,36.074,36.1005,36.0298,36.0386,1058360.0
2017-10-24 09:30:00,40.88,41.02,40.82,40.86,180773.0,36.1447,36.2685,36.0917,36.127,180773.0
2017-10-24 10:00:00,40.86,40.97,40.82,40.85,74754.0,36.127,36.2243,36.0917,36.1182,74754.0
2017-10-24 10:30:00,40.85,40.85,40.7,40.75,75933.0,36.1182,36.1182,35.9856,36.0298,75933.0
2017-10-24 11:00:00,40.75,40.86,40.73,40.84,104628.0,36.0298,36.127,36.0121,36.1094,104628.0
2017-10-24 11:30:00,40.84,40.89,40.81,40.82,101302.0,36.1094,36.1536,36.0828,36.0917,101302.0
2017-10-24 12:00:00,40.81,40.84,40.79,40.8,55295.0,36.0828,36.1094,36.0651,36.074,55295.0
2017-10-24 12:30:00,40.8,40.89,40.79,40.85,80773.0,36.074,36.1536,36.0651,36.1182,80773.0
2017-10-24 13:00:00,40.85,40.93,40.83,40.88,112343.0,36.1182,36.1889,36.1005,36.1447,112343.0
2017-10-24 13:30:00,40.89,40.92,40.88,40.92,52118.0,36.1536,36.1801,36.1447,36.1801,52118.0
2017-10-24 14:00:00,40.93,41.03,40.9,41.01,83107.0,36.1889,36.2773,36.1624,36.2597,83107.0
2017-10-24 14:30:00,41.02,41.04,40.98,40.98,67014.0,36.2685,36.2862,36.2331,36.2331,67014.0
2017-10-24 15:00:00,40.99,41.0,40.91,40.94,111587.0,36.242,36.2508,36.1712,36.1978,111587.0
2017-10-24 15:30:00,40.94,40.99,40.88,40.9,649941.0,36.1978,36.242,36.1447,36.1624,649941.0
2017-10-25 09:30:00,40.92,40.92,40.5,40.55,173484.0,36.1801,36.1801,35.8087,35.8529,173484.0
2017-10-25 10:00:00,40.56,40.62,40.33,40.36,202212.0,35.8618,35.9148,35.6584,35.685,202212.0
2017-10-25 10:30:00,40.36,40.39,40.25,40.29,295909.0,35.685,35.7115,35.5877,35.6231,295909.0
2017-10-25 11:00:00,40.3,40.33,40.07,40.16,246405.0,35.6319,35.6584,35.4285,35.5081,246405.0
2017-10-25 11:30:00,40.16,40.32,40.15,40.29,183225.0,35.5081,35.6496,35.4993,35.6231,183225.0
2017-10-25 12:00:00,40.29,40.31,40.2,40.21,88943.0,35.6231,35.6407,35.5435,35.5523,88943.0
2017-10-25 12:30:00,40.2,40.39,40.19,40.39,258126.0,35.5435,35.7115,35.5346,35.7115,258126.0
2017-10-25 13:00:00,40.4,40.45,40.36,40.39,129026.0,35.7203,35.7645,35.685,35.7115,129026.0
2017-10-25 13:30:00,40.4,40.66,40.4,40.66,70970.0,35.7203,35.9502,35.7203,35.9502,70970.0
2017-10-25 14:00:00,40.66,40.72,40.63,40.71,162054.0,35.9502,36.0033,35.9237,35.9944,162054.0
2017-10-25 14:30:00,40.7,40.75,40.57,40.61,95601.0,35.9856,36.0298,35.8706,35.906,95601.0
2017-10-25 15:00:00,40.61,40.71,40.58,40.69,122752.0,35.906,35.9944,35.8795,35.9767,122752.0
2017-10-25 15:30:00,40.69,40.7,40.58,40.6,443369.0,35.9767,35.9856,35.8795,35.8972,443369.0
2017-10-26 09:30:00,40.53,40.69,40.41,40.44,251630.0,35.8353,35.9767,35.7292,35.7557,251630.0
2017-10-26 10:00:00,40.44,40.48,40.4,40.44,127100.0,35.7557,35.7911,35.7203,35.7557,127100.0
2017-10-26 10:30:00,40.45,40.55,40.43,40.55,220345.0,35.7645,35.8529,35.7468,35.8529,220345.0
2017-10-26 11:00:00,40.55,40.8,40.55,40.79,114112.0,35.8529,36.074,35.8529,36.0651,114112.0
2017-10-26 11:30:00,40.79,40.96,40.76,40.95,144524.0,36.0651,36.2155,36.0386,36.2066,144524.0
2017-10-26 12:00:00,40.95,40.99,40.87,40.91,116672.0,36.2066,36.242,36.1359,36.1712,116672.0
2017-10-26 12:30:00,40.91,40.91,40.73,40.75,159941.0,36.1712,36.1712,36.0121,36.0298,159941.0
2017-10-26 13:00:00,40.75,40.82,40.75,40.79,124885.0,36.0298,36.0917,36.0298,36.0651,124885.0
2017-10-26 13:30:00,40.79,40.88,40.79,40.88,39567.0,36.0651,36.1447,36.0651,36.1447,39567.0
2017-10-26 14:00:00,40.87,40.95,40.87,40.91,219213.0,36.1359,36.2066,36.1359,36.1712,219213.0
2017-10-26 14:30:00,40.91,40.91,40.67,40.76,357411.0,36.1712,36.1712,35.959,36.0386,357411.0
2017-10-26 15:00:00,40.77,40.78,40.71,40.77,84317.0,36.0475,36.0563,35.9944,36.0475,84317.0
2017-10-26 15:30:00,40.77,40.8,40.73,40.75,421004.0,36.0475,36.074,36.0121,36.0298,421004.0
2017-10-27 09:30:00,40.25,40.25,39.74,40.0,1583280.0,35.5877,35.5877,35.1368,35.3667,1583280.0
2017-10-27 10:00:00,39.98,40.07,39.77,39.79,773017.0,35.349,35.4285,35.1633,35.181,773017.0
2017-10-27 10:30:00,39.8,39.93,39.76,39.91,191763.0,35.1898,35.3048,35.1545,35.2871,191763.0
2017-10-27 11:00:00,39.9,40.05,39.88,40.04,186925.0,35.2782,35.4109,35.2606,35.402,186925.0
2017-10-27 11:30:00,40.04,40.14,39.95,40.09,165845.0,35.402,35.4904,35.3224,35.4462,165845.0
2017-10-27 12:00:00,40.09,40.1,39.96,39.98,131139.0,35.4462,35.4551,35.3313,35.349,131139.0
2017-10-27 12:30:00,39.98,40.12,39.98,40.08,74011.0,35.349,35.4728,35.349,35.4374,74011.0
2017-10-27 13:00:00,40.09,40.13,40.07,40.07,111769.0,35.4462,35.4816,35.4285,35.4285,111769.0
2017-10-27 13:30:00,40.08,40.21,40.04,40.14,163248.0,35.4374,35.5523,35.402,35.4904,163248.0
2017-10-27 14:00:00,40.14,40.19,40.12,40.13,237210.0,35.4904,35.5346,35.4728,35.4816,237210.0
2017-10-27 14:30:00,40.13,40.17,40.08,40.09,240187.0,35.4816,35.517,35.4374,35.4462,240187.0
2017-10-27 15:00:00,40.09,40.15,40.05,40.14,231889.0,35.4462,35.4993,35.4109,35.4904,231889.0
2017-10-27 15:30:00,40.14,40.15,40.1,40.14,782751.0,35.4904,35.4993,35.4551,35.4904,782751.0
2017-10-30 09:30:00,39.9,39.95,39.66,39.71,526890.0,35.2782,35.3224,35.066,35.1102,526890.0
2017-10-30 10:00:00,39.71,39.75,39.61,39.67,265112.0,35.1102,35.1456,35.0218,35.0749,265112.0
2017-10-30 10:30:00,39.68,39.8,39.68,39.74,542517.0,35.0837,35.1898,35.0837,35.1368,542517.0
2017-10-30 11:00:00,39.73,39.76,39.63,39.65,132996.0,35.1279,35.1545,35.0395,35.0572,132996.0
2017-10-30 11:30:00,39.65,39.67,39.52,39.58,176975.0,35.0572,35.0749,34.9423,34.9953,176975.0
2017-10-30 12:00:00,39.59,39.63,39.51,39.52,169668.0,35.0041,35.0395,34.9334,34.9423,169668.0
2017-10-30 12:30:00,39.53,39.56,39.41,39.41,254537.0,34.9511,34.9776,34.845,34.845,254537.0
2017-10-30 13:00:00,39.41,39.42,39.31,39.42,247943.0,34.845,34.8538,34.7566,34.8538,247943.0
2017-10-30 13:30:00,39.42,39.53,39.39,39.4,199282.0,34.8538,34.9511,34.8273,34.8362,199282.0
2017-10-30 14:00:00,39.41,39.51,39.4,39.5,225392.0,34.845,34.9334,34.8362,34.9246,225392.0
2017-10-30 14:30:00,39.49,39.59,39.45,39.48,204177.0,34.9157,35.0041,34.8804,34.9069,204177.0
2017-10-30 15:00:00,39.49,39.54,39.45,39.5,680727.0,34.9157,34.9599,34.8804,34.9246,680727.0
2017-10-30 15:30:00,39.49,39.52,39.45,39.45,1324032.0,34.9157,34.9423,34.8804,34.8804,1324032.0
2017-10-31 09:30:00,39.58,39.87,39.55,39.65,288699.0,34.9953,35.2517,34.9688,35.0572,288699.0
2017-10-31 10:00:00,39.64,39.74,39.61,39.71,157080.0,35.0484,35.1368,35.0218,35.1102,157080.0
2017-10-31 10:30:00,39.72,39.76,39.65,39.67,322794.0,35.1191,35.1545,35.0572,35.0749,322794.0
2017-10-31 11:00:00,39.68,39.76,39.66,39.66,463415.0,35.0837,35.1545,35.066,35.066,463415.0
2017-10-31 11:30:00,39.66,39.68,39.58,39.63,141961.0,35.066,35.0837,34.9953,35.0395,141961.0
2017-10-31 12:00:00,39.64,39.64,39.58,39.61,168718.0,35.0484,35.0484,34.9953,35.0218,168718.0
2017-10-31 12:30:00,39.61,39.61,39.5,39.51,140301.0,35.0218,35.0218,34.9246,34.9334,140301.0
2017-10-31 13:00:00,39.51,39.6,39.49,39.59,58797.0,34.9334,35.013,34.9157,35.0041,58797.0
2017-10-31 13:30:00,39.59,39.6,39.54,39.56,42417.0,35.0041,35.013,34.9599,34.9776,42417.0
2017-10-31 14:00:00,39.56,39.58,39.45,39.51,702272.0,34.9776,34.9953,34.8804,34.9334,702272.0
2017-10-31 14:30:00,39.51,39.58,39.49,39.55,665634.0,34.9334,34.9953,34.9157,34.9688,665634.0
2017-10-31 15:00:00,39.55,39.59,39.53,39.57,663976.0,34.9688,35.0041,34.9511,34.9865,663976.0
2017-10-31 15:30:00,39.58,39.58,39.5,39.5,1419894.0,34.9953,34.9953,34.9246,34.9246,1419894.0
2017-11-01 09:30:00,39.74,39.95,39.5,39.9,674401.0,35.1368,35.3224,34.9246,35.2782,674401.0
2017-11-01 10:00:00,39.9,39.9,39.74,39.75,179554.0,35.2782,35.2782,35.1368,35.1456,179554.0
2017-11-01 10:30:00,39.74,39.75,39.57,39.59,227333.0,35.1368,35.1456,34.9865,35.0041,227333.0
2017-11-01 11:00:00,39.59,39.59,39.43,39.43,233261.0,35.0041,35.0041,34.8627,34.8627,233261.0
2017-11-01 11:30:00,39.42,39.46,39.27,39.38,239341.0,34.8538,34.8892,34.7212,34.8185,239341.0
2017-11-01 12:00:00,39.39,39.4,39.3,39.34,119629.0,34.8273,34.8362,34.7477,34.7831,119629.0
2017-11-01 12:30:00,39.35,39.46,39.35,39.41,158273.0,34.7919,34.8892,34.7919,34.845,158273.0
2017-11-01 13:00:00,39.41,39.49,39.31,39.45,418627.0,34.845,34.9157,34.7566,34.8804,418627.0
2017-11-01 13:30:00,39.45,39.45,39.3,39.37,421622.0,34.8804,34.8804,34.7477,34.8096,421622.0
2017-11-01 14:00:00,39.38,39.7,39.33,39.66,842598.0,34.8185,35.1014,34.7743,35.066,842598.0
2017-11-01 14:30:00,39.66,39.68,39.6,39.63,424767.0,35.066,35.0837,35.013,35.0395,424767.0
2017-11-01 15:00:00,39.63,39.67,39.6,39.65,534928.0,35.0395,35.0749,35.013,35.0572,534928.0
2017-11-01 15:30:00,39.65,39.66,39.56,39.57,951536.0,35.0572,35.066,34.9776,34.9865,951536.0
2017-11-02 09:30:00,39.74,39.97,39.65,39.75,319111.0,35.1368,35.3401,35.0572,35.1456,319111.0
2017-11-02 10:00:00,39.75,39.76,39.55,39.71,259753.0,35.1456,35.1545,34.9688,35.1102,259753.0
2017-11-02 10:30:00,39.71,39.86,39.71,39.74,201362.0,35.1102,35.2429,35.1102,35.1368,201362.0
2017-11-02 11:00:00,39.75,39.78,39.59,39.6,272862.0,35.1456,35.1721,35.0041,35.013,272862.0
2017-11-02 11:30:00,39.6,39.94,39.57,39.93,1051525.0,35.013,35.3136,34.9865,35.3048,1051525.0
2017-11-02 12:00:00,39.92,40.19,39.84,40.19,298707.0,35.2959,35.5346,35.2252,35.5346,298707.0
2017-11-02 12:30:00,40.18,40.2,39.93,40.02,321024.0,35.5258,35.5435,35.3048,35.3843,321024.0
2017-11-02 13:00:00,40.02,40.04,39.87,39.88,97288.0,35.3843,35.402,35.2517,35.2606,97288.0
2017-11-02 13:30:00,39.87,39.95,39.84,39.89,97027.0,35.2517,35.3224,35.2252,35.2694,97027.0
2017-11-02 14:00:00,39.9,39.94,39.84,39.94,143002.0,35.2782,35.3136,35.2252,35.3136,143002.0
2017-11-02 14:30:00,39.95,40.0,39.87,39.98,1155879.0,35.3224,35.3667,35.2517,35.349,1155879.0
2017-11-02 15:00:00,39.97,40.07,39.94,40.07,483788.0,35.3401,35.4285,35.3136,35.4285,483788.0
2017-11-02 15:30:00,40.07,40.13,40.04,40.05,1803467.0,35.4285,35.4816,35.402,35.4109,1803467.0
2017-11-03 09:30:00,40.03,40.09,39.8,39.98,227357.0,35.3932,35.4462,35.1898,35.349,227357.0
2017-11-03 10:00:00,39.99,40.12,39.93,39.99,617721.0,35.3578,35.4728,35.3048,35.3578,617721.0
2017-11-03 10:30:00,39.99,40.06,39.95,40.05,156255.0,35.3578,35.4197,35.3224,35.4109,156255.0
2017-11-03 11:00:00,40.05,40.1,40.01,40.06,84748.0,35.4109,35.4551,35.3755,35.4197,84748.0
2017-11-03 11:30:00,40.06,40.11,40.01,40.05,137185.0,35.4197,35.4639,35.3755,35.4109,137185.0
2017-11-03 12:00:00,40.05,40.08,40.01,40.04,83970.0,35.4109,35.4374,35.3755,35.402,83970.0
2017-11-03 12:30:00,40.05,40.06,39.98,40.02,132998.0,35.4109,35.4197,35.349,35.3843,132998.0
2017-11-03 13:00:00,40.01,40.1,40.01,40.09,180353.0,35.3755,35.4551,35.3755,35.4462,180353.0
2017-11-03 13:30:00,40.09,40.13,40.06,40.11,246803.0,35.4462,35.4816,35.4197,35.4639,246803.0
2017-11-03 14:00:00,40.11,40.12,40.04,40.06,160508.0,35.4639,35.4728,35.402,35.4197,160508.0
2017-11-03 14:30:00,40.05,40.12,40.02,40.11,199234.0,35.4109,35.4728,35.3843,35.4639,199234.0
2017-11-03 15:00:00,40.12,40.12,39.99,40.01,278335.0,35.4728,35.4728,35.3578,35.3755,278335.0
2017-11-03 15:30:00,40.01,40.01,39.87,39.89,1159532.0,35.3755,35.3755,35.2517,35.2694,1159532.0
2017-11-06 09:30:00,39.93,40.15,39.79,40.05,820759.0,35.3048,35.4993,35.181,35.4109,820759.0
2017-11-06 10:00:00,40.05,40.06,39.9,40.03,171025.0,35.4109,35.4197,35.2782,35.3932,171025.0
2017-11-06 10:30:00,40.01,40.08,39.86,39.88,202266.0,35.3755,35.4374,35.2429,35.2606,202266.0
2017-11-06 11:00:00,39.88,40.02,39.88,40.02,99821.0,35.2606,35.3843,35.2606,35.3843,99821.0
2017-11-06 11:30:00,40.03,40.13,40.03,40.13,178757.0,35.3932,35.4816,35.3932,35.4816,178757.0
2017-11-06 12:00:00,40.12,40.14,40.06,40.1,75073.0,35.4728,35.4904,35.4197,35.4551,75073.0
2017-11-06 12:30:00,40.11,40.19,40.11,40.14,163851.0,35.4639,35.5346,35.4639,35.4904,163851.0
2017-11-06 13:00:00,40.14,40.23,40.08,40.08,173312.0,35.4904,35.57,35.4374,35.4374,173312.0
2017-11-06 13:30:00,40.08,40.12,39.99,40.0,109502.0,35.4374,35.4728,35.3578,35.3667,109502.0
2017-11-06 14:00:00,39.99,40.0,39.91,39.93,84170.0,35.3578,35.3667,35.2871,35.3048,84170.0
2017-11-06 14:30:00,39.92,39.94,39.88,39.91,340352.0,35.2959,35.3136,35.2606,35.2871,340352.0
2017-11-06 15:00:00,39.91,40.0,39.9,39.96,579780.0,35.2871,35.3667,35.2782,35.3313,579780.0
2017-11-06 15:30:00,39.96,39.99,39.89,39.91,877983.0,35.3313,35.3578,35.2694,35.2871,877983.0
2017-11-07 09:30:00,39.82,39.86,39.56,39.63,195744.0,35.2075,35.2429,34.9776,35.0395,195744.0
2017-11-07 10:00:00,39.62,39.62,39.38,39.42,746372.0,35.0307,35.0307,34.8185,34.8538,746372.0
2017-11-07 10:30:00,39.43,39.43,39.19,39.25,719223.0,34.8627,34.8627,34.6505,34.7035,719223.0
2017-11-07 11:00:00,39.25,39.31,39.21,39.25,68271.0,34.7035,34.7566,34.6682,34.7035,68271.0
2017-11-07 11:30:00,39.26,39.28,38.96,38.97,482224.0,34.7124,34.7301,34.4471,34.456,482224.0
2017-11-07 12:00:00,38.97,39.05,38.93,39.01,295950.0,34.456,34.5267,34.4206,34.4913,295950.0
2017-11-07 12:30:00,39.01,39.05,38.94,38.94,93048.0,34.4913,34.5267,34.4294,34.4294,93048.0
2017-11-07 13:00:00,38.94,39.02,38.91,39.0,129957.0,34.4294,34.5002,34.4029,34.4825,129957.0
2017-11-07 13:30:00,39.01,39.01,38.94,38.95,209458.0,34.4913,34.4913,34.4294,34.4383,209458.0
2017-11-07 14:00:00,38.95,38.96,38.9,38.91,317066.0,34.4383,34.4471,34.3941,34.4029,317066.0
2017-11-07 14:30:00,38.9,38.92,38.85,38.86,190659.0,34.3941,34.4118,34.3499,34.3587,190659.0
2017-11-07 15:00:00,38.86,38.96,38.85,38.95,326334.0,34.3587,34.4471,34.3499,34.4383,326334.0
2017-11-07 15:30:00,38.95,39.03,38.93,38.97,1209168.0,34.4383,34.509,34.4206,34.456,1209168.0
2017-11-08 09:30:00,38.86,39.03,38.69,38.93,496005.0,34.3587,34.509,34.2084,34.4206,496005.0
2017-11-08 10:00:00,38.93,38.97,38.8,38.86,181912.0,34.4206,34.456,34.3057,34.3587,181912.0
2017-11-08 10:30:00,38.85,38.89,38.77,38.89,181430.0,34.3499,34.3852,34.2791,34.3852,181430.0
2017-11-08 11:00:00,38.88,39.01,38.85,38.97,437602.0,34.3764,34.4913,34.3499,34.456,437602.0
2017-11-08 11:30:00,38.97,38.99,38.88,38.96,473373.0,34.456,34.4736,34.3764,34.4471,473373.0
2017-11-08 12:00:00,38.96,39.13,38.95,39.12,714964.0,34.4471,34.5974,34.4383,34.5886,714964.0
2017-11-08 12:30:00,39.13,39.15,39.06,39.14,165998.0,34.5974,34.6151,34.5355,34.6063,165998.0
2017-11-08 13:00:00,39.14,39.19,39.09,39.16,213915.0,34.6063,34.6505,34.5621,34.624,213915.0
2017-11-08 13:30:00,39.15,39.2,39.13,39.13,315860.0,34.6151,34.6593,34.5974,34.5974,315860.0
2017-11-08 14:00:00,39.13,39.18,39.13,39.16,217309.0,34.5974,34.6416,34.5974,34.624,217309.0
2017-11-08 14:30:00,39.16,39.22,39.13,39.16,214225.0,34.624,34.677,34.5974,34.624,214225.0
2017-11-08 15:00:00,39.16,39.16,39.1,39.12,169862.0,34.624,34.624,34.5709,34.5886,169862.0
2017-11-08 15:30:00,39.13,39.15,39.02,39.09,1071343.0,34.5974,34.6151,34.5002,34.5621,1071343.0
2017-11-09 09:30:00,38.8,39.29,38.8,39.21,713593.0,34.3057,34.7389,34.3057,34.6682,713593.0
2017-11-09 10:00:00,39.22,39.31,39.13,39.17,720071.0,34.677,34.7566,34.5974,34.6328,720071.0
2017-11-09 10:30:00,39.17,39.51,39.16,39.5,636296.0,34.6328,34.9334,34.624,34.9246,636296.0
2017-11-09 11:00:00,39.52,39.66,39.44,39.62,902380.0,34.9423,35.066,34.8715,35.0307,902380.0
2017-11-09 11:30:00,39.62,39.71,39.39,39.46,628516.0,35.0307,35.1102,34.8273,34.8892,628516.0
2017-11-09 12:00:00,39.46,39.52,39.36,39.45,970654.0,34.8892,34.9423,34.8008,34.8804,970654.0
2017-11-09 12:30:00,39.45,39.5,39.38,39.49,78432.0,34.8804,34.9246,34.8185,34.9157,78432.0
2017-11-09 13:00:00,39.49,39.79,39.49,39.77,431767.0,34.9157,35.181,34.9157,35.1633,431767.0
2017-11-09 13:30:00,39.77,39.87,39.75,39.83,370186.0,35.1633,35.2517,35.1456,35.2163,370186.0
2017-11-09 14:00:00,39.84,39.9,39.75,39.76,320503.0,35.2252,35.2782,35.1456,35.1545,320503.0
2017-11-09 14:30:00,39.76,39.8,39.66,39.66,230097.0,35.1545,35.1898,35.066,35.066,230097.0
2017-11-09 15:00:00,39.67,39.74,39.6,39.72,354429.0,35.0749,35.1368,35.013,35.1191,354429.0
2017-11-09 15:30:00,39.72,39.77,39.66,39.7,1096957.0,35.1191,35.1633,35.066,35.1014,1096957.0
2017-11-10 09:30:00,39.8,40.21,39.71,40.17,1419882.0,35.1898,35.5523,35.1102,35.517,1419882.0
2017-11-10 10:00:00,40.19,40.21,40.03,40.16,680032.0,35.5346,35.5523,35.3932,35.5081,680032.0
2017-11-10 10:30:00,40.16,40.17,40.02,40.07,554532.0,35.5081,35.517,35.3843,35.4285,554532.0
2017-11-10 11:00:00,40.07,40.2,40.05,40.18,279305.0,35.4285,35.5435,35.4109,35.5258,279305.0
2017-11-10 11:30:00,40.19,40.22,40.15,40.19,289619.0,35.5346,35.5612,35.4993,35.5346,289619.0
2017-11-10 12:00:00,40.19,40.23,40.14,40.17,291349.0,35.5346,35.57,35.4904,35.517,291349.0
2017-11-10 12:30:00,40.17,40.21,40.11,40.12,130417.0,35.517,35.5523,35.4639,35.4728,130417.0
2017-11-10 13:00:00,40.12,40.15,39.96,40.02,184040.0,35.4728,35.4993,35.3313,35.3843,184040.0
2017-11-10 13:30:00,40.03,40.11,40.02,40.08,200301.0,35.3932,35.4639,35.3843,35.4374,200301.0
2017-11-10 14:00:00,40.07,40.17,40.06,40.15,286556.0,35.4285,35.517,35.4197,35.4993,286556.0
2017-11-10 14:30:00,40.15,40.22,40.14,40.16,288014.0,35.4993,35.5612,35.4904,35.5081,288014.0
2017-11-10 15:00:00,40.17,40.2,40.02,40.12,706302.0,35.517,35.5435,35.3843,35.4728,706302.0
2017-11-10 15:30:00,40.13,40.18,40.12,40.16,1177929.0,35.4816,35.5258,35.4728,35.5081,1177929.0
2017-11-13 09:30:00,40.03,40.2,40.02,40.12,201449.0,35.3932,35.5435,35.3843,35.4728,201449.0
2017-11-13 10:00:00,40.13,40.19,40.1,40.13,145005.0,35.4816,35.5346,35.4551,35.4816,145005.0
2017-11-13 10:30:00,40.14,40.14,40.07,40.11,138548.0,35.4904,35.4904,35.4285,35.4639,138548.0
2017-11-13 11:00:00,40.1,40.13,40.02,40.03,141961.0,35.4551,35.4816,35.3843,35.3932,141961.0
2017-11-13 11:30:00,40.02,40.03,39.91,39.97,174914.0,35.3843,35.3932,35.2871,35.3401,174914.0
2017-11-13 12:00:00,39.98,39.99,39.67,39.67,200025.0,35.349,35.3578,35.0749,35.0749,200025.0
2017-11-13 12:30:00,39.66,39.7,39.6,39.61,160132.0,35.066,35.1014,35.013,35.0218,160132.0
2017-11-13 13:00:00,39.6,39.7,39.59,39.69,196564.0,35.013,35.1014,35.0041,35.0926,196564.0
2017-11-13 13:30:00,39.69,39.73,39.63,39.67,159158.0,35.0926,35.1279,35.0395,35.0749,159158.0
2017-11-13 14:00:00,39.68,39.68,39.61,39.66,73957.0,35.0837,35.0837,35.0218,35.066,73957.0
2017-11-13 14:30:00,39.66,39.69,39.65,39.67,124005.0,35.066,35.0926,35.0572,35.0749,124005.0
2017-11-13 15:00:00,39.66,39.91,39.65,39.81,273889.0,35.066,35.2871,35.0572,35.1987,273889.0
2017-11-13 15:30:00,39.81,39.85,39.69,39.73,1780563.0,35.1987,35.234,35.0926,35.1279,1780563.0
2017-11-14 09:30:00,39.46,39.9,39.43,39.86,490707.0,34.8892,35.2782,34.8627,35.2429,490707.0
2017-11-14 10:00:00,39.86,39.87,39.64,39.7,196350.0,35.2429,35.2517,35.0484,35.1014,196350.0
2017-11-14 10:30:00,39.7,39.72,39.63,39.66,157733.0,35.1014,35.1191,35.0395,35.066,157733.0
2017-11-14 11:00:00,39.67,39.67,39.53,39.54,107401.0,35.0749,35.0749,34.9511,34.9599,107401.0
2017-11-14 11:30:00,39.54,39.55,39.48,39.53,149519.0,34.9599,34.9688,34.9069,34.9511,149519.0
2017-11-14 12:00:00,39.53,39.62,39.52,39.59,174879.0,34.9511,35.0307,34.9423,35.0041,174879.0
2017-11-14 12:30:00,39.59,39.61,39.5,39.58,66993.0,35.0041,35.0218,34.9246,34.9953,66993.0
2017-11-14 13:00:00,39.58,39.6,39.54,39.58,41756.0,34.9953,35.013,34.9599,34.9953,41756.0
2017-11-14 13:30:00,39.58,39.67,39.57,39.66,57123.0,34.9953,35.0749,34.9865,35.066,57123.0
2017-11-14 14:00:00,39.66,39.72,39.62,39.7,296139.0,35.066,35.1191,35.0307,35.1014,296139.0
2017-11-14 14:30:00,39.71,39.72,39.67,39.69,128705.0,35.1102,35.1191,35.0749,35.0926,128705.0
2017-11-14 15:00:00,39.69,39.83,39.69,39.77,900109.0,35.0926,35.2163,35.0926,35.1633,900109.0
2017-11-14 15:30:00,39.77,39.82,39.74,39.8,542495.0,35.1633,35.2075,35.1368,35.1898,542495.0
2017-11-15 09:30:00,39.57,39.69,39.23,39.69,829839.0,34.9865,35.0926,34.6858,35.0926,829839.0
2017-11-15 10:00:00,39.68,39.95,39.67,39.7,472004.0,35.0837,35.3224,35.0749,35.1014,472004.0
2017-11-15 10:30:00,39.7,39.94,39.7,39.91,141137.0,35.1014,35.3136,35.1014,35.2871,141137.0
2017-11-15 11:00:00,39.92,40.07,39.87,40.05,74701.0,35.2959,35.4285,35.2517,35.4109,74701.0
2017-11-15 11:30:00,40.05,40.15,40.01,40.14,285730.0,35.4109,35.4993,35.3755,35.4904,285730.0
2017-11-15 12:00:00,40.13,40.17,40.1,40.14,152684.0,35.4816,35.517,35.4551,35.4904,152684.0
2017-11-15 12:30:00,40.14,40.19,40.08,40.13,139196.0,35.4904,35.5346,35.4374,35.4816,139196.0
2017-11-15 13:00:00,40.13,40.13,39.99,40.0,109611.0,35.4816,35.4816,35.3578,35.3667,109611.0
2017-11-15 13:30:00,40.01,40.07,39.93,39.95,118022.0,35.3755,35.4285,35.3048,35.3224,118022.0
2017-11-15 14:00:00,39.95,39.98,39.93,39.95,134164.0,35.3224,35.349,35.3048,35.3224,134164.0
2017-11-15 14:30:00,39.95,40.09,39.93,40.08,327409.0,35.3224,35.4462,35.3048,35.4374,327409.0
2017-11-15 15:00:00,40.08,40.1,39.88,39.9,504083.0,35.4374,35.4551,35.2606,35.2782,504083.0
2017-11-15 15:30:00,39.9,39.97,39.84,39.86,399058.0,35.2782,35.3401,35.2252,35.2429,399058.0
2017-11-16 09:30:00,40.06,40.21,39.96,40.06,390327.0,35.4197,35.5523,35.3313,35.4197,390327.0
2017-11-16 10:00:00,40.07,40.39,40.06,40.37,455052.0,35.4285,35.7115,35.4197,35.6938,455052.0
2017-11-16 10:30:00,40.37,40.44,40.32,40.44,247014.0,35.6938,35.7557,35.6496,35.7557,247014.0
2017-11-16 11:00:00,40.45,40.57,40.44,40.5,266904.0,35.7645,35.8706,35.7557,35.8087,266904.0
2017-11-16 11:30:00,40.49,40.56,40.46,40.53,284756.0,35.7999,35.8618,35.7734,35.8353,284756.0
2017-11-16 12:00:00,40.54,40.6,40.5,40.57,105143.0,35.8441,35.8972,35.8087,35.8706,105143.0
2017-11-16 12:30:00,40.58,40.68,40.56,40.64,187715.0,35.8795,35.9679,35.8618,35.9325,187715.0
2017-11-16 13:00:00,40.64,40.75,40.61,40.65,141663.0,35.9325,36.0298,35.906,35.9414,141663.0
2017-11-16 13:30:00,40.65,40.7,40.64,40.67,93926.0,35.9414,35.9856,35.9325,35.959,93926.0
2017-11-16 14:00:00,40.66,40.73,40.66,40.72,219467.0,35.9502,36.0121,35.9502,36.0033,219467.0
2017-11-16 14:30:00,40.72,40.72,40.65,40.66,316557.0,36.0033,36.0033,35.9414,35.9502,316557.0
2017-11-16 15:00:00,40.67,40.68,40.63,40.68,349537.0,35.959,35.9679,35.9237,35.9679,349537.0
2017-11-16 15:30:00,40.68,40.68,40.6,40.63,1053132.0,35.9679,35.9679,35.8972,35.9237,1053132.0
2017-11-17 09:30:00,41.46,41.66,41.36,41.58,2554324.0,36.6575,36.8344,36.5691,36.7636,2554324.0
2017-11-17 10:00:00,41.58,41.64,41.47,41.56,738635.0,36.7636,36.8167,36.6664,36.746,738635.0
2017-11-17 10:30:00,41.56,41.66,41.48,41.59,628972.0,36.746,36.8344,36.6752,36.7725,628972.0
2017-11-17 11:00:00,41.59,41.65,41.47,41.5,1234136.0,36.7725,36.8255,36.6664,36.6929,1234136.0
2017-11-17 11:30:00,41.51,41.67,41.49,41.66,464781.0,36.7017,36.8432,36.6841,36.8344,464781.0
2017-11-17 12:00:00,41.66,41.67,41.58,41.65,298270.0,36.8344,36.8432,36.7636,36.8255,298270.0
2017-11-17 12:30:00,41.65,41.75,41.58,41.73,996997.0,36.8255,36.9139,36.7636,36.8963,996997.0
2017-11-17 13:00:00,41.73,41.79,41.68,41.77,1015543.0,36.8963,36.9493,36.8521,36.9316,1015543.0
2017-11-17 13:30:00,41.77,41.78,41.61,41.65,379682.0,36.9316,36.9405,36.7902,36.8255,379682.0
2017-11-17 14:00:00,41.65,41.71,41.63,41.7,417134.0,36.8255,36.8786,36.8078,36.8697,417134.0
2017-11-17 14:30:00,41.7,41.76,41.69,41.72,438211.0,36.8697,36.9228,36.8609,36.8874,438211.0
2017-11-17 15:00:00,41.72,41.77,41.69,41.76,604429.0,36.8874,36.9316,36.8609,36.9228,604429.0
2017-11-17 15:30:00,41.76,41.79,41.71,41.73,1610850.0,36.9228,36.9493,36.8786,36.8963,1610850.0
2017-11-20 09:30:00,41.88,41.9,41.62,41.65,589051.0,37.0289,37.0466,36.799,36.8255,589051.0
2017-11-20 10:00:00,41.65,41.87,41.57,41.78,691989.0,36.8255,37.02,36.7548,36.9405,691989.0
2017-11-20 10:30:00,41.78,41.94,41.77,41.88,258063.0,36.9405,37.0819,36.9316,37.0289,258063.0
2017-11-20 11:00:00,41.89,41.91,41.72,41.75,356229.0,37.0377,37.0554,36.8874,36.9139,356229.0
2017-11-20 11:30:00,41.74,41.82,41.71,41.75,188606.0,36.9051,36.9758,36.8786,36.9139,188606.0
2017-11-20 12:00:00,41.75,41.78,41.72,41.73,149968.0,36.9139,36.9405,36.8874,36.8963,149968.0
2017-11-20 12:30:00,41.72,41.82,41.71,41.8,167452.0,36.8874,36.9758,36.8786,36.9582,167452.0
2017-11-20 13:00:00,41.8,41.86,41.76,41.86,108490.0,36.9582,37.0112,36.9228,37.0112,108490.0
2017-11-20 13:30:00,41.86,41.9,41.83,41.9,94480.0,37.0112,37.0466,36.9847,37.0466,94480.0
2017-11-20 14:00:00,41.9,42.03,41.89,42.01,343642.0,37.0466,37.1615,37.0377,37.1438,343642.0
2017-11-20 14:30:00,42.02,42.06,41.99,42.02,206215.0,37.1527,37.188,37.1261,37.1527,206215.0
2017-11-20 15:00:00,42.02,42.11,42.01,42.07,275798.0,37.1527,37.2322,37.1438,37.1969,275798.0
2017-11-20 15:30:00,42.06,42.12,42.04,42.11,803711.0,37.188,37.2411,37.1704,37.2322,803711.0
2017-11-21 09:30:00,41.91,41.92,41.42,41.44,2931529.0,37.0554,37.0643,36.6222,36.6399,2931529.0
2017-11-21 10:00:00,41.44,41.73,41.44,41.73,515681.0,36.6399,36.8963,36.6399,36.8963,515681.0
2017-11-21 10:30:00,41.73,41.87,41.64,41.69,515931.0,36.8963,37.02,36.8167,36.8609,515931.0
2017-11-21 11:00:00,41.69,41.72,41.62,41.67,201871.0,36.8609,36.8874,36.799,36.8432,201871.0
2017-11-21 11:30:00,41.66,41.68,41.62,41.65,93987.0,36.8344,36.8521,36.799,36.8255,93987.0
2017-11-21 12:00:00,41.65,41.66,41.51,41.55,110442.0,36.8255,36.8344,36.7017,36.7371,110442.0
2017-11-21 12:30:00,41.55,41.62,41.53,41.54,108311.0,36.7371,36.799,36.7194,36.7283,108311.0
2017-11-21 13:00:00,41.54,41.55,41.51,41.52,105601.0,36.7283,36.7371,36.7017,36.7106,105601.0
2017-11-21 13:30:00,41.53,41.55,41.47,41.48,99935.0,36.7194,36.7371,36.6664,36.6752,99935.0
2017-11-21 14:00:00,41.47,41.54,41.45,41.54,142697.0,36.6664,36.7283,36.6487,36.7283,142697.0
2017-11-21 14:30:00,41.53,41.56,41.51,41.55,149857.0,36.7194,36.746,36.7017,36.7371,149857.0
2017-11-21 15:00:00,41.55,41.58,41.52,41.57,218926.0,36.7371,36.7636,36.7106,36.7548,218926.0
2017-11-21 15:30:00,41.58,41.6,41.52,41.58,592298.0,36.7636,36.7813,36.7106,36.7636,592298.0
2017-11-22 09:30:00,41.64,41.91,41.46,41.78,757128.0,36.8167,37.0554,36.6575,36.9405,757128.0
2017-11-22 10:00:00,41.77,41.88,41.69,41.71,401041.0,36.9316,37.0289,36.8609,36.8786,401041.0
2017-11-22 10:30:00,41.71,41.84,41.69,41.73,477787.0,36.8786,36.9935,36.8609,36.8963,477787.0
2017-11-22 11:00:00,41.74,41.8,41.69,41.77,118580.0,36.9051,36.9582,36.8609,36.9316,118580.0
2017-11-22 11:30:00,41.75,41.88,41.71,41.88,300431.0,36.9139,37.0289,36.8786,37.0289,300431.0
2017-11-22 12:00:00,41.87,41.88,41.77,41.77,114228.0,37.02,37.0289,36.9316,36.9316,114228.0
2017-11-22 12:30:00,41.75,41.79,41.74,41.78,74074.0,36.9139,36.9493,36.9051,36.9405,74074.0
2017-11-22 13:00:00,41.78,41.79,41.73,41.77,103182.0,36.9405,36.9493,36.8963,36.9316,103182.0
2017-11-22 13:30:00,41.76,41.83,41.75,41.81,67329.0,36.9228,36.9847,36.9139,36.967,67329.0
2017-11-22 14:00:00,41.82,41.84,41.75,41.78,85632.0,36.9758,36.9935,36.9139,36.9405,85632.0
2017-11-22 14:30:00,41.78,41.79,41.74,41.77,124559.0,36.9405,36.9493,36.9051,36.9316,124559.0
2017-11-22 15:00:00,41.77,41.78,41.73,41.76,307031.0,36.9316,36.9405,36.8963,36.9228,307031.0
2017-11-22 15:30:00,41.76,41.77,41.69,41.69,729277.0,36.9228,36.9316,36.8609,36.8609,729277.0
2017-11-24 09:30:00,41.86,41.93,41.67,41.83,843631.0,37.0112,37.0731,36.8432,36.9847,843631.0
2017-11-24 10:00:00,41.83,41.95,41.69,41.89,309117.0,36.9847,37.0908,36.8609,37.0377,309117.0
2017-11-24 10:30:00,41.88,41.92,41.79,41.9,226918.0,37.0289,37.0643,36.9493,37.0466,226918.0
2017-11-24 11:00:00,41.9,41.91,41.78,41.81,155684.0,37.0466,37.0554,36.9405,36.967,155684.0
2017-11-24 11:30:00,41.81,41.84,41.76,41.78,109775.0,36.967,36.9935,36.9228,36.9405,109775.0
2017-11-24 12:00:00,41.78,41.81,41.58,41.62,1088596.0,36.9405,36.967,36.7636,36.799,1088596.0
2017-11-24 12:30:00,41.63,41.63,41.49,41.51,892069.0,36.8078,36.8078,36.6841,36.7017,892069.0
2017-11-27 09:30:00,41.69,42.15,41.6,41.88,1687551.0,36.8609,37.2676,36.7813,37.0289,1687551.0
2017-11-27 10:00:00,41.88,41.95,41.76,41.84,1011667.0,37.0289,37.0908,36.9228,36.9935,1011667.0
2017-11-27 10:30:00,41.85,41.88,41.74,41.75,217687.0,37.0024,37.0289,36.9051,36.9139,217687.0
2017-11-27 11:00:00,41.75,41.79,41.61,41.63,171049.0,36.9139,36.9493,36.7902,36.8078,171049.0
2017-11-27 11:30:00,41.63,41.67,41.45,41.51,511086.0,36.8078,36.8432,36.6487,36.7017,511086.0
2017-11-27 12:00:00,41.52,41.53,41.4,41.48,408758.0,36.7106,36.7194,36.6045,36.6752,408758.0
2017-11-27 12:30:00,41.48,41.49,41.41,41.45,86614.0,36.6752,36.6841,36.6133,36.6487,86614.0
2017-11-27 13:00:00,41.46,41.53,41.46,41.49,188051.0,36.6575,36.7194,36.6575,36.6841,188051.0
2017-11-27 13:30:00,41.48,41.59,41.47,41.58,99529.0,36.6752,36.7725,36.6664,36.7636,99529.0
2017-11-27 14:00:00,41.57,41.64,41.56,41.64,132434.0,36.7548,36.8167,36.746,36.8167,132434.0
2017-11-27 14:30:00,41.65,41.67,41.61,41.63,303188.0,36.8255,36.8432,36.7902,36.8078,303188.0
2017-11-27 15:00:00,41.62,41.67,41.6,41.65,253883.0,36.799,36.8432,36.7813,36.8255,253883.0
2017-11-27 15:30:00,41.65,41.67,41.61,41.62,698545.0,36.8255,36.8432,36.7902,36.799,698545.0
2017-11-28 09:30:00,41.72,41.93,41.66,41.78,245473.0,36.8874,37.0731,36.8344,36.9405,245473.0
2017-11-28 10:00:00,41.78,41.89,41.74,41.78,234034.0,36.9405,37.0377,36.9051,36.9405,234034.0
2017-11-28 10:30:00,41.79,42.0,41.79,41.99,247413.0,36.9493,37.135,36.9493,37.1261,247413.0
2017-11-28 11:00:00,41.99,42.01,41.91,41.92,182916.0,37.1261,37.1438,37.0554,37.0643,182916.0
2017-11-28 11:30:00,41.92,42.03,41.92,41.99,169527.0,37.0643,37.1615,37.0643,37.1261,169527.0
2017-11-28 12:00:00,41.99,42.14,41.96,42.09,910158.0,37.1261,37.2588,37.0996,37.2146,910158.0
2017-11-28 12:30:00,42.1,42.16,42.08,42.12,340118.0,37.2234,37.2765,37.2057,37.2411,340118.0
2017-11-28 13:00:00,42.13,42.18,42.03,42.04,467490.0,37.2499,37.2941,37.1615,37.1704,467490.0
2017-11-28 13:30:00,42.03,42.06,41.95,41.99,388573.0,37.1615,37.188,37.0908,37.1261,388573.0
2017-11-28 14:00:00,42.0,42.12,41.93,42.1,333519.0,37.135,37.2411,37.0731,37.2234,333519.0
2017-11-28 14:30:00,42.09,42.39,42.09,42.37,1172632.0,37.2146,37.4798,37.2146,37.4621,1172632.0
2017-11-28 15:00:00,42.37,42.74,42.36,42.73,1175473.0,37.4621,37.7893,37.4533,37.7804,1175473.0
2017-11-28 15:30:00,42.74,42.93,42.7,42.9,2988001.0,37.7893,37.9573,37.7539,37.9307,2988001.0
2017-11-29 09:30:00,43.06,44.02,42.95,44.02,3816482.0,38.0722,38.921,37.9749,38.921,3816482.0
2017-11-29 10:00:00,44.0,44.06,43.52,43.52,2279599.0,38.9033,38.9564,38.4789,38.4789,2279599.0
2017-11-29 10:30:00,43.52,43.68,43.45,43.66,1291646.0,38.4789,38.6204,38.417,38.6027,1291646.0
2017-11-29 11:00:00,43.65,43.78,43.56,43.77,785273.0,38.5939,38.7088,38.5143,38.7,785273.0
2017-11-29 11:30:00,43.76,44.05,43.76,43.97,1699261.0,38.6911,38.9475,38.6911,38.8768,1699261.0
2017-11-29 12:00:00,43.96,44.04,43.89,43.97,821937.0,38.868,38.9387,38.8061,38.8768,821937.0
2017-11-29 12:30:00,43.96,44.23,43.96,44.19,1542774.0,38.868,39.1067,38.868,39.0713,1542774.0
2017-11-29 13:00:00,44.19,44.19,44.05,44.06,576151.0,39.0713,39.0713,38.9475,38.9564,576151.0
2017-11-29 13:30:00,44.06,44.07,43.91,43.98,722311.0,38.9564,38.9652,38.8237,38.8856,722311.0
2017-11-29 14:00:00,43.97,44.16,43.97,44.11,605011.0,38.8768,39.0448,38.8768,39.0006,605011.0
2017-11-29 14:30:00,44.1,44.11,43.98,44.01,541312.0,38.9917,39.0006,38.8856,38.9122,541312.0
2017-11-29 15:00:00,44.01,44.03,43.88,43.9,526302.0,38.9122,38.9298,38.7972,38.8149,526302.0
2017-11-29 15:30:00,43.9,43.97,43.88,43.94,1539154.0,38.8149,38.8768,38.7972,38.8503,1539154.0
2017-11-30 09:30:00,44.14,44.83,44.05,44.43,2272929.0,39.0271,39.6372,38.9475,39.2835,2272929.0
2017-11-30 10:00:00,44.44,44.62,44.2,44.22,777403.0,39.2924,39.4515,39.0802,39.0978,777403.0
2017-11-30 10:30:00,44.21,44.21,43.76,44.08,2269616.0,39.089,39.089,38.6911,38.9741,2269616.0
2017-11-30 11:00:00,44.08,44.31,44.08,44.1,1526510.0,38.9741,39.1774,38.9741,38.9917,1526510.0
2017-11-30 11:30:00,44.11,44.18,44.04,44.06,651221.0,39.0006,39.0625,38.9387,38.9564,651221.0
2017-11-30 12:00:00,44.07,44.23,44.05,44.12,322484.0,38.9652,39.1067,38.9475,39.0094,322484.0
2017-11-30 12:30:00,44.11,44.28,44.11,44.17,265016.0,39.0006,39.1509,39.0006,39.0536,265016.0
2017-11-30 13:00:00,44.18,44.25,44.11,44.16,147598.0,39.0625,39.1244,39.0006,39.0448,147598.0
2017-11-30 13:30:00,44.17,44.18,43.98,44.0,339970.0,39.0536,39.0625,38.8856,38.9033,339970.0
2017-11-30 14:00:00,44.01,44.11,44.0,44.06,191769.0,38.9122,39.0006,38.9033,38.9564,191769.0
2017-11-30 14:30:00,44.05,44.08,43.95,44.03,320388.0,38.9475,38.9741,38.8591,38.9298,320388.0
2017-11-30 15:00:00,44.02,44.03,43.81,43.82,735561.0,38.921,38.9298,38.7353,38.7442,735561.0
2017-11-30 15:30:00,43.82,43.84,43.67,43.73,2351251.0,38.7442,38.7619,38.6115,38.6646,2351251.0
2017-12-01 09:30:00,43.65,43.65,43.19,43.5,2421134.0,38.5939,38.5939,38.1871,38.4612,2421134.0
2017-12-01 10:00:00,43.5,43.76,43.39,43.57,716030.0,38.4612,38.6911,38.364,38.5231,716030.0
2017-12-01 10:30:00,43.58,43.84,43.55,43.58,1089604.0,38.532,38.7619,38.5054,38.532,1089604.0
2017-12-01 11:00:00,43.57,43.57,42.7,42.74,1279078.0,38.5231,38.5231,37.7539,37.7893,1279078.0
2017-12-01 11:30:00,42.74,43.29,42.61,43.29,1227479.0,37.7893,38.2756,37.6743,38.2756,1227479.0
2017-12-01 12:00:00,43.3,43.43,43.17,43.28,636833.0,38.2844,38.3993,38.1695,38.2667,636833.0
2017-12-01 12:30:00,43.28,43.52,43.23,43.52,237843.0,38.2667,38.4789,38.2225,38.4789,237843.0
2017-12-01 13:00:00,43.51,43.55,43.39,43.5,243728.0,38.4701,38.5054,38.364,38.4612,243728.0
2017-12-01 13:30:00,43.5,43.66,43.42,43.45,205979.0,38.4612,38.6027,38.3905,38.417,205979.0
2017-12-01 14:00:00,43.45,43.51,43.38,43.41,155943.0,38.417,38.4701,38.3551,38.3817,155943.0
2017-12-01 14:30:00,43.4,43.41,43.3,43.33,236325.0,38.3728,38.3817,38.2844,38.3109,236325.0
2017-12-01 15:00:00,43.31,43.44,43.27,43.37,545064.0,38.2932,38.4082,38.2579,38.3463,545064.0
2017-12-01 15:30:00,43.37,43.53,43.35,43.5,1017517.0,38.3463,38.4878,38.3286,38.4612,1017517.0
2017-12-04 09:30:00,44.03,44.61,44.0,44.45,1919175.0,38.9298,39.4427,38.9033,39.3012,1919175.0
2017-12-04 10:00:00,44.46,44.89,44.37,44.79,2807695.0,39.31,39.6902,39.2305,39.6018,2807695.0
2017-12-04 10:30:00,44.79,44.99,44.69,44.97,2428020.0,39.6018,39.7786,39.5134,39.761,2428020.0
2017-12-04 11:00:00,44.97,44.98,44.74,44.79,1883966.0,39.761,39.7698,39.5576,39.6018,1883966.0
2017-12-04 11:30:00,44.8,44.95,44.71,44.74,1046264.0,39.6107,39.7433,39.5311,39.5576,1046264.0
2017-12-04 12:00:00,44.74,44.76,44.6,44.63,727896.0,39.5576,39.5753,39.4338,39.4603,727896.0
2017-12-04 12:30:00,44.62,44.66,44.5,44.57,697712.0,39.4515,39.4869,39.3454,39.4073,697712.0
2017-12-04 13:00:00,44.56,44.58,44.4,44.49,1070697.0,39.3985,39.4161,39.257,39.3366,1070697.0
2017-12-04 13:30:00,44.5,44.7,44.48,44.65,466697.0,39.3454,39.5222,39.3277,39.478,466697.0
2017-12-04 14:00:00,44.64,44.65,44.52,44.63,1120593.0,39.4692,39.478,39.3631,39.4603,1120593.0
2017-12-04 14:30:00,44.62,44.65,44.54,44.6,777516.0,39.4515,39.478,39.3808,39.4338,777516.0
2017-12-04 15:00:00,44.59,44.67,44.55,44.59,869199.0,39.425,39.4957,39.3896,39.425,869199.0
2017-12-04 15:30:00,44.59,44.65,44.48,44.53,1379390.0,39.425,39.478,39.3277,39.3719,1379390.0
2017-12-05 09:30:00,44.67,44.67,44.0,44.15,1397140.0,39.4957,39.4957,38.9033,39.0359,1397140.0
2017-12-05 10:00:00,44.16,44.35,44.07,44.24,476863.0,39.0448,39.2128,38.9652,39.1155,476863.0
2017-12-05 10:30:00,44.24,44.26,43.99,44.05,575052.0,39.1155,39.1332,38.8945,38.9475,575052.0
2017-12-05 11:00:00,44.04,44.26,44.04,44.22,685928.0,38.9387,39.1332,38.9387,39.0978,685928.0
2017-12-05 11:30:00,44.22,44.28,44.17,44.19,194965.0,39.0978,39.1509,39.0536,39.0713,194965.0
2017-12-05 12:00:00,44.19,44.22,44.07,44.16,173767.0,39.0713,39.0978,38.9652,39.0448,173767.0
2017-12-05 12:30:00,44.15,44.23,44.07,44.22,225685.0,39.0359,39.1067,38.9652,39.0978,225685.0
2017-12-05 13:00:00,44.21,44.31,44.14,44.19,321339.0,39.089,39.1774,39.0271,39.0713,321339.0
2017-12-05 13:30:00,44.19,44.25,44.19,44.25,94974.0,39.0713,39.1244,39.0713,39.1244,94974.0
2017-12-05 14:00:00,44.24,44.31,44.16,44.17,122431.0,39.1155,39.1774,39.0448,39.0536,122431.0
2017-12-05 14:30:00,44.17,44.21,44.05,44.17,1078708.0,39.0536,39.089,38.9475,39.0536,1078708.0
2017-12-05 15:00:00,44.17,44.23,44.13,44.2,1344051.0,39.0536,39.1067,39.0183,39.0802,1344051.0
2017-12-05 15:30:00,44.2,44.22,44.07,44.07,745493.0,39.0802,39.0978,38.9652,38.9652,745493.0
2017-12-06 09:30:00,44.17,44.45,44.06,44.32,1565992.0,39.0536,39.3012,38.9564,39.1863,1565992.0
2017-12-06 10:00:00,44.33,44.34,43.92,43.94,625040.0,39.1951,39.2039,38.8326,38.8503,625040.0
2017-12-06 10:30:00,43.94,44.21,43.88,44.17,785399.0,38.8503,39.089,38.7972,39.0536,785399.0
2017-12-06 11:00:00,44.17,44.19,44.04,44.09,174331.0,39.0536,39.0713,38.9387,38.9829,174331.0
2017-12-06 11:30:00,44.09,44.25,44.05,44.17,189598.0,38.9829,39.1244,38.9475,39.0536,189598.0
2017-12-06 12:00:00,44.17,44.21,44.12,44.17,207756.0,39.0536,39.089,39.0094,39.0536,207756.0
2017-12-06 12:30:00,44.16,44.3,44.16,44.25,189644.0,39.0448,39.1686,39.0448,39.1244,189644.0
2017-12-06 13:00:00,44.25,44.25,44.17,44.2,119251.0,39.1244,39.1244,39.0536,39.0802,119251.0
2017-12-06 13:30:00,44.21,44.4,44.19,44.32,601298.0,39.089,39.257,39.0713,39.1863,601298.0
2017-12-06 14:00:00,44.31,44.32,44.21,44.23,289799.0,39.1774,39.1863,39.089,39.1067,289799.0
2017-12-06 14:30:00,44.23,44.28,44.19,44.24,187853.0,39.1067,39.1509,39.0713,39.1155,187853.0
2017-12-06 15:00:00,44.24,44.25,44.09,44.16,414360.0,39.1155,39.1244,38.9829,39.0448,414360.0
2017-12-06 15:30:00,44.16,44.17,44.09,44.1,717511.0,39.0448,39.0536,38.9829,38.9917,717511.0
2017-12-07 09:30:00,44.37,44.62,44.16,44.55,596956.0,39.2305,39.4515,39.0448,39.3896,596956.0
2017-12-07 10:00:00,44.55,44.77,44.42,44.65,731005.0,39.3896,39.5841,39.2747,39.478,731005.0
2017-12-07 10:30:00,44.65,44.81,44.6,44.68,393075.0,39.478,39.6195,39.4338,39.5046,393075.0
2017-12-07 11:00:00,44.68,44.76,44.54,44.58,363844.0,39.5046,39.5753,39.3808,39.4161,363844.0
2017-12-07 11:30:00,44.59,44.72,44.54,44.57,283540.0,39.425,39.5399,39.3808,39.4073,283540.0
2017-12-07 12:00:00,44.56,44.65,44.53,44.58,186296.0,39.3985,39.478,39.3719,39.4161,186296.0
2017-12-07 12:30:00,44.58,44.59,44.42,44.48,223874.0,39.4161,39.425,39.2747,39.3277,223874.0
2017-12-07 13:00:00,44.48,44.51,44.32,44.39,180252.0,39.3277,39.3542,39.1863,39.2481,180252.0
2017-12-07 13:30:00,44.39,44.44,44.29,44.38,179101.0,39.2481,39.2924,39.1597,39.2393,179101.0
2017-12-07 14:00:00,44.38,44.43,44.35,44.38,171209.0,39.2393,39.2835,39.2128,39.2393,171209.0
2017-12-07 14:30:00,44.38,44.46,44.37,44.44,92707.0,39.2393,39.31,39.2305,39.2924,92707.0
2017-12-07 15:00:00,44.45,44.48,44.39,44.46,275082.0,39.3012,39.3277,39.2481,39.31,275082.0
2017-12-07 15:30:00,44.46,44.53,44.4,44.41,799928.0,39.31,39.3719,39.257,39.2658,799928.0
2017-12-08 09:30:00,44.52,44.7,44.35,44.64,572651.0,39.3631,39.5222,39.2128,39.4692,572651.0
2017-12-08 10:00:00,44.61,44.69,44.46,44.63,270140.0,39.4427,39.5134,39.31,39.4603,270140.0
2017-12-08 10:30:00,44.64,44.78,44.58,44.77,431604.0,39.4692,39.593,39.4161,39.5841,431604.0
2017-12-08 11:00:00,44.77,44.93,44.75,44.92,915907.0,39.5841,39.7256,39.5664,39.7168,915907.0
2017-12-08 11:30:00,44.93,45.0,44.89,44.96,488830.0,39.7256,39.7875,39.6902,39.7521,488830.0
2017-12-08 12:00:00,44.96,45.0,44.93,44.97,432815.0,39.7521,39.7875,39.7256,39.761,432815.0
2017-12-08 12:30:00,44.96,45.04,44.93,44.95,435963.0,39.7521,39.8229,39.7256,39.7433,435963.0
2017-12-08 13:00:00,44.96,44.99,44.87,44.9,120741.0,39.7521,39.7786,39.6725,39.6991,120741.0
2017-12-08 13:30:00,44.91,44.92,44.84,44.86,90638.0,39.7079,39.7168,39.646,39.6637,90638.0
2017-12-08 14:00:00,44.86,44.91,44.78,44.87,239745.0,39.6637,39.7079,39.593,39.6725,239745.0
2017-12-08 14:30:00,44.87,44.9,44.83,44.89,94523.0,39.6725,39.6991,39.6372,39.6902,94523.0
2017-12-08 15:00:00,44.9,44.92,44.81,44.83,336169.0,39.6991,39.7168,39.6195,39.6372,336169.0
2017-12-08 15:30:00,44.83,44.97,44.83,44.95,1193624.0,39.6372,39.761,39.6372,39.7433,1193624.0
2017-12-11 09:30:00,45.01,45.12,44.59,44.9,985095.0,39.7963,39.8936,39.425,39.6991,985095.0
2017-12-11 10:00:00,44.9,44.92,44.68,44.76,404472.0,39.6991,39.7168,39.5046,39.5753,404472.0
2017-12-11 10:30:00,44.78,44.99,44.74,44.89,137415.0,39.593,39.7786,39.5576,39.6902,137415.0
2017-12-11 11:00:00,44.87,44.91,44.76,44.84,349090.0,39.6725,39.7079,39.5753,39.646,349090.0
2017-12-11 11:30:00,44.83,44.92,44.75,44.79,243432.0,39.6372,39.7168,39.5664,39.6018,243432.0
2017-12-11 12:00:00,44.79,44.82,44.71,44.73,308675.0,39.6018,39.6283,39.5311,39.5488,308675.0
2017-12-11 12:30:00,44.74,44.86,44.69,44.84,325925.0,39.5576,39.6637,39.5134,39.646,325925.0
2017-12-11 13:00:00,44.84,44.84,44.73,44.78,273185.0,39.646,39.646,39.5488,39.593,273185.0
2017-12-11 13:30:00,44.78,44.8,44.73,44.76,164454.0,39.593,39.6107,39.5488,39.5753,164454.0
2017-12-11 14:00:00,44.76,44.79,44.74,44.75,119378.0,39.5753,39.6018,39.5576,39.5664,119378.0
2017-12-11 14:30:00,44.73,44.75,44.67,44.7,295536.0,39.5488,39.5664,39.4957,39.5222,295536.0
2017-12-11 15:00:00,44.71,44.82,44.7,44.8,310847.0,39.5311,39.6283,39.5222,39.6107,310847.0
2017-12-11 15:30:00,44.79,44.82,44.76,44.81,847682.0,39.6018,39.6283,39.5753,39.6195,847682.0
2017-12-12 09:30:00,44.88,45.05,44.58,44.65,539087.0,39.6814,39.8317,39.4161,39.478,539087.0
2017-12-12 10:00:00,44.66,44.84,44.61,44.84,419372.0,39.4869,39.646,39.4427,39.646,419372.0
2017-12-12 10:30:00,44.84,44.91,44.76,44.9,351970.0,39.646,39.7079,39.5753,39.6991,351970.0
2017-12-12 11:00:00,44.9,44.91,44.75,44.77,258085.0,39.6991,39.7079,39.5664,39.5841,258085.0
2017-12-12 11:30:00,44.77,44.81,44.69,44.69,122381.0,39.5841,39.6195,39.5134,39.5134,122381.0
2017-12-12 12:00:00,44.67,44.75,44.62,44.63,264166.0,39.4957,39.5664,39.4515,39.4603,264166.0
2017-12-12 12:30:00,44.64,44.72,44.57,44.68,230009.0,39.4692,39.5399,39.4073,39.5046,230009.0
2017-12-12 13:00:00,44.67,44.68,44.59,44.64,136055.0,39.4957,39.5046,39.425,39.4692,136055.0
2017-12-12 13:30:00,44.64,44.69,44.59,44.59,115963.0,39.4692,39.5134,39.425,39.425,115963.0
2017-12-12 14:00:00,44.59,44.61,44.49,44.53,542107.0,39.425,39.4427,39.3366,39.3719,542107.0
2017-12-12 14:30:00,44.53,44.55,44.43,44.44,600916.0,39.3719,39.3896,39.2835,39.2924,600916.0
2017-12-12 15:00:00,44.43,44.44,44.26,44.29,1179256.0,39.2835,39.2924,39.1332,39.1597,1179256.0
2017-12-12 15:30:00,44.29,44.3,44.16,44.19,2263002.0,39.1597,39.1686,39.0448,39.0713,2263002.0
2017-12-13 09:30:00,44.28,44.61,44.25,44.6,579925.0,39.1509,39.4427,39.1244,39.4338,579925.0
2017-12-13 10:00:00,44.59,44.61,44.39,44.49,496977.0,39.425,39.4427,39.2481,39.3366,496977.0
2017-12-13 10:30:00,44.5,44.57,44.43,44.44,288139.0,39.3454,39.4073,39.2835,39.2924,288139.0
2017-12-13 11:00:00,44.44,44.49,44.37,44.48,220548.0,39.2924,39.3366,39.2305,39.3277,220548.0
2017-12-13 11:30:00,44.48,44.71,44.45,44.71,578354.0,39.3277,39.5311,39.3012,39.5311,578354.0
2017-12-13 12:00:00,44.71,44.75,44.57,44.69,344646.0,39.5311,39.5664,39.4073,39.5134,344646.0
2017-12-13 12:30:00,44.69,44.7,44.59,44.62,184087.0,39.5134,39.5222,39.425,39.4515,184087.0
2017-12-13 13:00:00,44.62,44.68,44.57,44.68,106896.0,39.4515,39.5046,39.4073,39.5046,106896.0
2017-12-13 13:30:00,44.68,44.7,44.62,44.7,113252.0,39.5046,39.5222,39.4515,39.5222,113252.0
2017-12-13 14:00:00,44.71,44.91,44.69,44.78,479508.0,39.5311,39.7079,39.5134,39.593,479508.0
2017-12-13 14:30:00,44.78,44.81,44.72,44.75,231193.0,39.593,39.6195,39.5399,39.5664,231193.0
2017-12-13 15:00:00,44.75,44.78,44.67,44.72,189470.0,39.5664,39.593,39.4957,39.5399,189470.0
2017-12-13 15:30:00,44.72,44.73,44.63,44.66,1179701.0,39.5399,39.5488,39.4603,39.4869,1179701.0
2017-12-14 09:30:00,44.91,44.98,44.56,44.61,1168691.0,39.7079,39.7698,39.3985,39.4427,1168691.0
2017-12-14 10:00:00,44.62,44.62,44.38,44.51,759322.0,39.4515,39.4515,39.2393,39.3542,759322.0
2017-12-14 10:30:00,44.51,44.62,44.45,44.45,353496.0,39.3542,39.4515,39.3012,39.3012,353496.0
2017-12-14 11:00:00,44.44,44.46,44.17,44.24,823199.0,39.2924,39.31,39.0536,39.1155,823199.0
2017-12-14 11:30:00,44.24,44.32,44.13,44.31,1133038.0,39.1155,39.1863,39.0183,39.1774,1133038.0
2017-12-14 12:00:00,44.31,44.35,44.21,44.27,386655.0,39.1774,39.2128,39.089,39.142,386655.0
2017-12-14 12:30:00,44.27,44.32,44.23,44.23,387500.0,39.142,39.1863,39.1067,39.1067,387500.0
2017-12-14 13:00:00,44.23,44.26,44.13,44.19,455950.0,39.1067,39.1332,39.0183,39.0713,455950.0
2017-12-14 13:30:00,44.2,44.2,43.93,43.94,438579.0,39.0802,39.0802,38.8414,38.8503,438579.0
2017-12-14 14:00:00,43.93,43.98,43.55,43.55,1423570.0,38.8414,38.8856,38.5054,38.5054,1423570.0
2017-12-14 14:30:00,43.55,43.9,43.54,43.86,1063789.0,38.5054,38.8149,38.4966,38.7795,1063789.0
2017-12-14 15:00:00,43.85,43.86,43.77,43.82,452827.0,38.7707,38.7795,38.7,38.7442,452827.0
2017-12-14 15:30:00,43.82,43.98,43.79,43.82,1818557.0,38.7442,38.8856,38.7176,38.7442,1818557.0
2017-12-15 09:30:00,43.75,44.24,43.75,44.18,443949.0,38.8536,39.2888,38.8536,39.2355,443949.0
2017-12-15 10:00:00,44.18,44.28,43.93,44.25,730256.0,39.2355,39.3243,39.0135,39.2977,730256.0
2017-12-15 10:30:00,44.25,44.27,44.11,44.14,479077.0,39.2977,39.3155,39.1734,39.2,479077.0
2017-12-15 11:00:00,44.13,44.34,44.11,44.34,302958.0,39.1911,39.3776,39.1734,39.3776,302958.0
2017-12-15 11:30:00,44.34,44.39,44.29,44.36,195161.0,39.3776,39.422,39.3332,39.3954,195161.0
2017-12-15 12:00:00,44.36,44.39,44.21,44.25,199988.0,39.3954,39.422,39.2622,39.2977,199988.0
2017-12-15 12:30:00,44.25,44.35,44.25,44.33,169779.0,39.2977,39.3865,39.2977,39.3687,169779.0
2017-12-15 13:00:00,44.32,44.34,44.24,44.31,200075.0,39.3599,39.3776,39.2888,39.351,200075.0
2017-12-15 13:30:00,44.31,44.37,44.26,44.35,231161.0,39.351,39.4043,39.3066,39.3865,231161.0
2017-12-15 14:00:00,44.34,44.46,44.33,44.4,206534.0,39.3776,39.4842,39.3687,39.4309,206534.0
2017-12-15 14:30:00,44.41,44.48,44.37,44.41,387186.0,39.4398,39.5019,39.4043,39.4398,387186.0
2017-12-15 15:00:00,44.41,44.59,44.4,44.48,1696800.0,39.4398,39.5996,39.4309,39.5019,1696800.0
2017-12-15 15:30:00,44.48,44.49,44.22,44.28,1838576.0,39.5019,39.5108,39.271,39.3243,1838576.0
2017-12-18 09:30:00,44.67,45.16,44.52,45.16,979407.0,39.6707,40.1058,39.5375,40.1058,979407.0
2017-12-18 10:00:00,45.16,45.2,45.03,45.11,447111.0,40.1058,40.1414,39.9904,40.0614,447111.0
2017-12-18 10:30:00,45.11,45.21,45.05,45.2,394912.0,40.0614,40.1502,40.0082,40.1414,394912.0
2017-12-18 11:00:00,45.2,45.27,45.14,45.21,263539.0,40.1414,40.2035,40.0881,40.1502,263539.0
2017-12-18 11:30:00,45.21,45.32,45.18,45.28,213173.0,40.1502,40.2479,40.1236,40.2124,213173.0
2017-12-18 12:00:00,45.28,45.39,45.27,45.32,232679.0,40.2124,40.3101,40.2035,40.2479,232679.0
2017-12-18 12:30:00,45.32,45.36,45.26,45.3,251461.0,40.2479,40.2835,40.1947,40.2302,251461.0
2017-12-18 13:00:00,45.3,45.36,45.25,45.36,215207.0,40.2302,40.2835,40.1858,40.2835,215207.0
2017-12-18 13:30:00,45.36,45.4,45.31,45.37,288887.0,40.2835,40.319,40.2391,40.2923,288887.0
2017-12-18 14:00:00,45.36,45.42,45.34,45.36,329138.0,40.2835,40.3367,40.2657,40.2835,329138.0
2017-12-18 14:30:00,45.36,45.45,45.36,45.45,363997.0,40.2835,40.3634,40.2835,40.3634,363997.0
2017-12-18 15:00:00,45.44,45.51,45.38,45.39,654650.0,40.3545,40.4167,40.3012,40.3101,654650.0
2017-12-18 15:30:00,45.39,45.46,45.38,45.44,1313640.0,40.3101,40.3723,40.3012,40.3545,1313640.0
2017-12-19 09:30:00,45.52,45.58,45.03,45.1,493336.0,40.4256,40.4788,39.9904,40.0526,493336.0
2017-12-19 10:00:00,45.09,45.31,44.98,45.21,367893.0,40.0437,40.2391,39.946,40.1502,367893.0
2017-12-19 10:30:00,45.21,45.35,45.18,45.32,96560.0,40.1502,40.2746,40.1236,40.2479,96560.0
2017-12-19 11:00:00,45.31,45.51,45.28,45.43,92498.0,40.2391,40.4167,40.2124,40.3456,92498.0
2017-12-19 11:30:00,45.42,45.44,45.33,45.37,98794.0,40.3367,40.3545,40.2568,40.2923,98794.0
2017-12-19 12:00:00,45.37,45.41,45.31,45.39,104502.0,40.2923,40.3279,40.2391,40.3101,104502.0
2017-12-19 12:30:00,45.38,45.41,45.28,45.33,65622.0,40.3012,40.3279,40.2124,40.2568,65622.0
2017-12-19 13:00:00,45.33,45.41,45.31,45.36,136811.0,40.2568,40.3279,40.2391,40.2835,136811.0
2017-12-19 13:30:00,45.36,45.37,45.22,45.25,117610.0,40.2835,40.2923,40.1591,40.1858,117610.0
2017-12-19 14:00:00,45.24,45.26,45.15,45.21,104288.0,40.1769,40.1947,40.097,40.1502,104288.0
2017-12-19 14:30:00,45.21,45.21,45.06,45.08,182652.0,40.1502,40.1502,40.017,40.0348,182652.0
2017-12-19 15:00:00,45.08,45.1,44.97,45.08,331498.0,40.0348,40.0526,39.9371,40.0348,331498.0
2017-12-19 15:30:00,45.08,45.13,45.02,45.04,873525.0,40.0348,40.0792,39.9815,39.9993,873525.0
2017-12-20 09:30:00,45.37,45.51,44.99,45.14,503740.0,40.2923,40.4167,39.9549,40.0881,503740.0
2017-12-20 10:00:00,45.15,45.19,45.07,45.13,259299.0,40.097,40.1325,40.0259,40.0792,259299.0
2017-12-20 10:30:00,45.13,45.22,45.1,45.22,71297.0,40.0792,40.1591,40.0526,40.1591,71297.0
2017-12-20 11:00:00,45.22,45.27,45.19,45.26,151795.0,40.1591,40.2035,40.1325,40.1947,151795.0
2017-12-20 11:30:00,45.25,45.28,45.14,45.15,90484.0,40.1858,40.2124,40.0881,40.097,90484.0
2017-12-20 12:00:00,45.15,45.29,45.14,45.27,68584.0,40.097,40.2213,40.0881,40.2035,68584.0
2017-12-20 12:30:00,45.28,45.35,45.23,45.3,60502.0,40.2124,40.2746,40.168,40.2302,60502.0
2017-12-20 13:00:00,45.3,45.33,45.27,45.33,72717.0,40.2302,40.2568,40.2035,40.2568,72717.0
2017-12-20 13:30:00,45.33,45.36,45.31,45.33,75398.0,40.2568,40.2835,40.2391,40.2568,75398.0
2017-12-20 14:00:00,45.33,45.34,45.19,45.21,122196.0,40.2568,40.2657,40.1325,40.1502,122196.0
2017-12-20 14:30:00,45.22,45.3,45.19,45.22,189515.0,40.1591,40.2302,40.1325,40.1591,189515.0
2017-12-20 15:00:00,45.22,45.27,45.21,45.25,162244.0,40.1591,40.2035,40.1502,40.1858,162244.0
2017-12-20 15:30:00,45.24,45.28,45.19,45.19,852649.0,40.1769,40.2124,40.1325,40.1325,852649.0
2017-12-21 09:30:00,45.35,45.39,45.09,45.29,245263.0,40.2746,40.3101,40.0437,40.2213,245263.0
2017-12-21 10:00:00,45.3,45.38,45.22,45.3,118218.0,40.2302,40.3012,40.1591,40.2302,118218.0
2017-12-21 10:30:00,45.31,45.39,45.26,45.33,102706.0,40.2391,40.3101,40.1947,40.2568,102706.0
2017-12-21 11:00:00,45.33,45.36,45.25,45.35,96653.0,40.2568,40.2835,40.1858,40.2746,96653.0
2017-12-21 11:30:00,45.35,45.46,45.33,45.38,116935.0,40.2746,40.3723,40.2568,40.3012,116935.0
2017-12-21 12:00:00,45.38,45.41,45.35,45.37,78295.0,40.3012,40.3279,40.2746,40.2923,78295.0
2017-12-21 12:30:00,45.37,45.42,45.32,45.37,85229.0,40.2923,40.3367,40.2479,40.2923,85229.0
2017-12-21 13:00:00,45.37,45.44,45.36,45.41,75339.0,40.2923,40.3545,40.2835,40.3279,75339.0
2017-12-21 13:30:00,45.41,45.45,45.38,45.41,121275.0,40.3279,40.3634,40.3012,40.3279,121275.0
2017-12-21 14:00:00,45.41,45.46,45.38,45.44,90889.0,40.3279,40.3723,40.3012,40.3545,90889.0
2017-12-21 14:30:00,45.44,45.46,45.4,45.45,141911.0,40.3545,40.3723,40.319,40.3634,141911.0
2017-12-21 15:00:00,45.44,45.48,45.37,45.47,222762.0,40.3545,40.39,40.2923,40.3812,222762.0
2017-12-21 15:30:00,45.47,45.48,45.35,45.38,594449.0,40.3812,40.39,40.2746,40.3012,594449.0
2017-12-22 09:30:00,45.33,45.38,45.08,45.23,215552.0,40.2568,40.3012,40.0348,40.168,215552.0
2017-12-22 10:00:00,45.24,45.32,45.17,45.31,90840.0,40.1769,40.2479,40.1147,40.2391,90840.0
2017-12-22 10:30:00,45.31,45.4,45.31,45.35,101424.0,40.2391,40.319,40.2391,40.2746,101424.0
2017-12-22 11:00:00,45.35,45.43,45.31,45.39,88607.0,40.2746,40.3456,40.2391,40.3101,88607.0
2017-12-22 11:30:00,45.38,45.38,45.29,45.34,89381.0,40.3012,40.3012,40.2213,40.2657,89381.0
2017-12-22 12:00:00,45.34,45.43,45.33,45.42,68433.0,40.2657,40.3456,40.2568,40.3367,68433.0
2017-12-22 12:30:00,45.42,45.42,45.36,45.4,68171.0,40.3367,40.3367,40.2835,40.319,68171.0
2017-12-22 13:00:00,45.39,45.42,45.37,45.4,70992.0,40.3101,40.3367,40.2923,40.319,70992.0
2017-12-22 13:30:00,45.4,45.5,45.36,45.48,145199.0,40.319,40.4078,40.2835,40.39,145199.0
2017-12-22 14:00:00,45.48,45.54,45.46,45.49,295355.0,40.39,40.4433,40.3723,40.3989,295355.0
2017-12-22 14:30:00,45.48,45.55,45.48,45.5,110867.0,40.39,40.4522,40.39,40.4078,110867.0
2017-12-22 15:00:00,45.51,45.51,45.45,45.47,67814.0,40.4167,40.4167,40.3634,40.3812,67814.0
2017-12-22 15:30:00,45.47,45.53,45.43,45.51,687976.0,40.3812,40.4344,40.3456,40.4167,687976.0
2017-12-26 09:30:00,45.56,46.11,45.52,46.05,511098.0,40.4611,40.9495,40.4256,40.8962,511098.0
2017-12-26 10:00:00,46.05,46.14,45.99,45.99,335841.0,40.8962,40.9762,40.843,40.843,335841.0
2017-12-26 10:30:00,45.99,46.08,45.98,45.99,118677.0,40.843,40.9229,40.8341,40.843,118677.0
2017-12-26 11:00:00,45.99,46.08,45.99,46.04,110981.0,40.843,40.9229,40.843,40.8874,110981.0
2017-12-26 11:30:00,46.05,46.12,46.02,46.12,63888.0,40.8962,40.9584,40.8696,40.9584,63888.0
2017-12-26 12:00:00,46.12,46.18,46.1,46.16,223875.0,40.9584,41.0117,40.9406,40.9939,223875.0
2017-12-26 12:30:00,46.16,46.17,46.09,46.15,188308.0,40.9939,41.0028,40.9318,40.985,188308.0
2017-12-26 13:00:00,46.14,46.18,46.11,46.17,68715.0,40.9762,41.0117,40.9495,41.0028,68715.0
2017-12-26 13:30:00,46.18,46.19,46.1,46.11,54107.0,41.0117,41.0206,40.9406,40.9495,54107.0
2017-12-26 14:00:00,46.11,46.11,46.05,46.06,58740.0,40.9495,40.9495,40.8962,40.9051,58740.0
2017-12-26 14:30:00,46.06,46.08,46.02,46.06,97565.0,40.9051,40.9229,40.8696,40.9051,97565.0
2017-12-26 15:00:00,46.05,46.11,45.99,46.01,191128.0,40.8962,40.9495,40.843,40.8607,191128.0
2017-12-26 15:30:00,46.01,46.04,45.98,46.04,725589.0,40.8607,40.8874,40.8341,40.8874,725589.0
2017-12-27 09:30:00,46.09,46.09,45.78,45.85,156105.0,40.9318,40.9318,40.6565,40.7186,156105.0
2017-12-27 10:00:00,45.86,45.92,45.8,45.83,146228.0,40.7275,40.7808,40.6742,40.7009,146228.0
2017-12-27 10:30:00,45.82,45.86,45.73,45.75,57154.0,40.692,40.7275,40.6121,40.6298,57154.0
2017-12-27 11:00:00,45.76,45.8,45.71,45.79,86465.0,40.6387,40.6742,40.5943,40.6653,86465.0
2017-12-27 11:30:00,45.78,45.84,45.75,45.81,51284.0,40.6565,40.7097,40.6298,40.6831,51284.0
2017-12-27 12:00:00,45.82,45.82,45.56,45.58,222548.0,40.692,40.692,40.4611,40.4788,222548.0
2017-12-27 12:30:00,45.59,45.62,45.51,45.51,128523.0,40.4877,40.5144,40.4167,40.4167,128523.0
2017-12-27 13:00:00,45.5,45.54,45.42,45.46,162794.0,40.4078,40.4433,40.3367,40.3723,162794.0
2017-12-27 13:30:00,45.45,45.52,45.44,45.45,463076.0,40.3634,40.4256,40.3545,40.3634,463076.0
2017-12-27 14:00:00,45.45,45.59,45.42,45.58,121863.0,40.3634,40.4877,40.3367,40.4788,121863.0
2017-12-27 14:30:00,45.59,45.62,45.5,45.52,121667.0,40.4877,40.5144,40.4078,40.4256,121667.0
2017-12-27 15:00:00,45.52,45.53,45.42,45.43,122511.0,40.4256,40.4344,40.3367,40.3456,122511.0
2017-12-27 15:30:00,45.43,45.49,45.42,45.48,565612.0,40.3456,40.3989,40.3367,40.39,565612.0
2017-12-28 09:30:00,45.48,45.51,45.21,45.35,334825.0,40.39,40.4167,40.1502,40.2746,334825.0
2017-12-28 10:00:00,45.36,45.4,45.29,45.37,282638.0,40.2835,40.319,40.2213,40.2923,282638.0
2017-12-28 10:30:00,45.37,45.46,45.34,45.46,53231.0,40.2923,40.3723,40.2657,40.3723,53231.0
2017-12-28 11:00:00,45.47,45.48,45.38,45.43,68206.0,40.3812,40.39,40.3012,40.3456,68206.0
2017-12-28 11:30:00,45.44,45.47,45.4,45.45,77291.0,40.3545,40.3812,40.319,40.3634,77291.0
2017-12-28 12:00:00,45.45,45.47,45.4,45.42,118303.0,40.3634,40.3812,40.319,40.3367,118303.0
2017-12-28 12:30:00,45.42,45.42,45.27,45.28,688666.0,40.3367,40.3367,40.2035,40.2124,688666.0
2017-12-28 13:00:00,45.29,45.32,45.23,45.3,283064.0,40.2213,40.2479,40.168,40.2302,283064.0
2017-12-28 13:30:00,45.3,45.33,45.26,45.33,507567.0,40.2302,40.2568,40.1947,40.2568,507567.0
2017-12-28 14:00:00,45.34,45.38,45.31,45.37,62651.0,40.2657,40.3012,40.2391,40.2923,62651.0
2017-12-28 14:30:00,45.38,45.49,45.36,45.45,234960.0,40.3012,40.3989,40.2835,40.3634,234960.0
2017-12-28 15:00:00,45.45,45.49,45.44,45.47,133790.0,40.3634,40.3989,40.3545,40.3812,133790.0
2017-12-28 15:30:00,45.47,45.54,45.45,45.52,456642.0,40.3812,40.4433,40.3634,40.4256,456642.0
2017-12-29 09:30:00,45.57,45.72,45.52,45.58,211079.0,40.47,40.6032,40.4256,40.4788,211079.0
2017-12-29 10:00:00,45.58,45.64,45.49,45.63,94297.0,40.4788,40.5321,40.3989,40.5232,94297.0
2017-12-29 10:30:00,45.63,45.66,45.56,45.59,146323.0,40.5232,40.5499,40.4611,40.4877,146323.0
2017-12-29 11:00:00,45.59,45.61,45.53,45.55,101711.0,40.4877,40.5055,40.4344,40.4522,101711.0
2017-12-29 11:30:00,45.55,45.59,45.51,45.55,62362.0,40.4522,40.4877,40.4167,40.4522,62362.0
2017-12-29 12:00:00,45.56,45.66,45.56,45.59,63665.0,40.4611,40.5499,40.4611,40.4877,63665.0
2017-12-29 12:30:00,45.59,45.64,45.48,45.49,485103.0,40.4877,40.5321,40.39,40.3989,485103.0
2017-12-29 13:00:00,45.49,45.5,45.41,45.44,197482.0,40.3989,40.4078,40.3279,40.3545,197482.0
2017-12-29 13:30:00,45.44,45.45,45.37,45.42,502081.0,40.3545,40.3634,40.2923,40.3367,502081.0
2017-12-29 14:00:00,45.42,45.43,45.39,45.41,186618.0,40.3367,40.3456,40.3101,40.3279,186618.0
2017-12-29 14:30:00,45.41,45.5,45.37,45.47,261622.0,40.3279,40.4078,40.2923,40.3812,261622.0
2017-12-29 15:00:00,45.47,45.47,45.41,45.42,98868.0,40.3812,40.3812,40.3279,40.3367,98868.0
2017-12-29 15:30:00,45.43,45.44,45.16,45.17,1025191.0,40.3456,40.3545,40.1058,40.1147,1025191.0
2018-01-02 09:30:00,45.5,45.88,45.3,45.8,471311.0,40.4078,40.7453,40.2302,40.6742,471311.0
2018-01-02 10:00:00,45.79,45.91,45.76,45.89,364252.0,40.6653,40.7719,40.6387,40.7541,364252.0
2018-01-02 10:30:00,45.9,46.03,45.87,45.95,311682.0,40.763,40.8785,40.7364,40.8074,311682.0
2018-01-02 11:00:00,45.95,46.08,45.95,46.0,137282.0,40.8074,40.9229,40.8074,40.8518,137282.0
2018-01-02 11:30:00,45.99,46.01,45.87,45.91,87903.0,40.843,40.8607,40.7364,40.7719,87903.0
2018-01-02 12:00:00,45.91,45.97,45.89,45.96,97409.0,40.7719,40.8252,40.7541,40.8163,97409.0
2018-01-02 12:30:00,45.96,45.96,45.87,45.91,100540.0,40.8163,40.8163,40.7364,40.7719,100540.0
2018-01-02 13:00:00,45.91,45.95,45.89,45.94,95652.0,40.7719,40.8074,40.7541,40.7986,95652.0
2018-01-02 13:30:00,45.94,45.99,45.92,45.97,62231.0,40.7986,40.843,40.7808,40.8252,62231.0
2018-01-02 14:00:00,45.98,46.07,45.95,46.06,106832.0,40.8341,40.914,40.8074,40.9051,106832.0
2018-01-02 14:30:00,46.06,46.12,46.01,46.04,158843.0,40.9051,40.9584,40.8607,40.8874,158843.0
2018-01-02 15:00:00,46.04,46.04,45.95,45.98,200223.0,40.8874,40.8874,40.8074,40.8341,200223.0
2018-01-02 15:30:00,45.98,46.04,45.92,45.98,1071499.0,40.8341,40.8874,40.7808,40.8341,1071499.0
2018-01-03 09:30:00,46.02,46.33,45.89,46.06,954596.0,40.8696,41.1449,40.7541,40.9051,954596.0
2018-01-03 10:00:00,46.07,46.15,46.0,46.12,550740.0,40.914,40.985,40.8518,40.9584,550740.0
2018-01-03 10:30:00,46.12,46.14,45.88,45.92,269975.0,40.9584,40.9762,40.7453,40.7808,269975.0
2018-01-03 11:00:00,45.92,46.03,45.9,45.93,1716100.0,40.7808,40.8785,40.763,40.7897,1716100.0
2018-01-03 11:30:00,45.94,45.96,45.75,45.77,732971.0,40.7986,40.8163,40.6298,40.6476,732971.0
2018-01-03 12:00:00,45.78,45.81,45.67,45.69,642940.0,40.6565,40.6831,40.5588,40.5765,642940.0
2018-01-03 12:30:00,45.69,45.89,45.68,45.84,309132.0,40.5765,40.7541,40.5676,40.7097,309132.0
2018-01-03 13:00:00,45.85,45.85,45.78,45.83,372419.0,40.7186,40.7186,40.6565,40.7009,372419.0
2018-01-03 13:30:00,45.83,45.88,45.78,45.8,308675.0,40.7009,40.7453,40.6565,40.6742,308675.0
2018-01-03 14:00:00,45.81,45.91,45.78,45.89,374884.0,40.6831,40.7719,40.6565,40.7541,374884.0
2018-01-03 14:30:00,45.88,46.02,45.88,46.01,474530.0,40.7453,40.8696,40.7453,40.8607,474530.0
2018-01-03 15:00:00,46.0,46.04,45.93,45.98,950032.0,40.8518,40.8874,40.7897,40.8341,950032.0
2018-01-03 15:30:00,45.98,46.03,45.94,45.97,909975.0,40.8341,40.8785,40.7986,40.8252,909975.0
2018-01-04 09:30:00,46.08,46.3,45.26,45.33,1514497.0,40.9229,41.1183,40.1947,40.2568,1514497.0
2018-01-04 10:00:00,45.33,45.36,44.94,44.96,2207075.0,40.2568,40.2835,39.9105,39.9282,2207075.0
2018-01-04 10:30:00,44.96,45.12,44.87,45.1,1100415.0,39.9282,40.0703,39.8483,40.0526,1100415.0
2018-01-04 11:00:00,45.1,45.29,45.07,45.17,567763.0,40.0526,40.2213,40.0259,40.1147,567763.0
2018-01-04 11:30:00,45.16,45.17,45.03,45.08,868646.0,40.1058,40.1147,39.9904,40.0348,868646.0
2018-01-04 12:00:00,45.07,45.27,45.03,45.26,1000588.0,40.0259,40.2035,39.9904,40.1947,1000588.0
2018-01-04 12:30:00,45.26,45.37,45.23,45.35,372069.0,40.1947,40.2923,40.168,40.2746,372069.0
2018-01-04 13:00:00,45.35,45.56,45.34,45.56,500936.0,40.2746,40.4611,40.2657,40.4611,500936.0
2018-01-04 13:30:00,45.56,45.68,45.55,45.65,531342.0,40.4611,40.5676,40.4522,40.541,531342.0
2018-01-04 14:00:00,45.66,45.66,45.48,45.55,582025.0,40.5499,40.5499,40.39,40.4522,582025.0
2018-01-04 14:30:00,45.55,45.66,45.54,45.63,576234.0,40.4522,40.5499,40.4433,40.5232,576234.0
2018-01-04 15:00:00,45.64,45.71,45.61,45.71,1201817.0,40.5321,40.5943,40.5055,40.5943,1201817.0
2018-01-04 15:30:00,45.71,45.76,45.63,45.72,1516089.0,40.5943,40.6387,40.5232,40.6032,1516089.0
2018-01-05 09:30:00,45.59,45.92,45.59,45.82,590087.0,40.4877,40.7808,40.4877,40.692,590087.0
2018-01-05 10:00:00,45.82,46.03,45.8,45.98,280256.0,40.692,40.8785,40.6742,40.8341,280256.0
2018-01-05 10:30:00,45.98,46.01,45.92,46.0,278110.0,40.8341,40.8607,40.7808,40.8518,278110.0
2018-01-05 11:00:00,46.0,46.03,45.9,45.95,665164.0,40.8518,40.8785,40.763,40.8074,665164.0
2018-01-05 11:30:00,45.95,46.03,45.89,45.91,303196.0,40.8074,40.8785,40.7541,40.7719,303196.0
2018-01-05 12:00:00,45.91,45.92,45.82,45.91,257537.0,40.7719,40.7808,40.692,40.7719,257537.0
2018-01-05 12:30:00,45.91,45.91,45.8,45.84,139623.0,40.7719,40.7719,40.6742,40.7097,139623.0
2018-01-05 13:00:00,45.84,45.88,45.81,45.86,148891.0,40.7097,40.7453,40.6831,40.7275,148891.0
2018-01-05 13:30:00,45.87,45.97,45.85,45.95,234861.0,40.7364,40.8252,40.7186,40.8074,234861.0
2018-01-05 14:00:00,45.94,46.03,45.94,45.98,243299.0,40.7986,40.8785,40.7986,40.8341,243299.0
2018-01-05 14:30:00,45.97,46.06,45.97,46.05,202041.0,40.8252,40.9051,40.8252,40.8962,202041.0
2018-01-05 15:00:00,46.06,46.09,46.04,46.05,248793.0,40.9051,40.9318,40.8874,40.8962,248793.0
2018-01-05 15:30:00,46.05,46.13,46.05,46.12,1264535.0,40.8962,40.9673,40.8962,40.9584,1264535.0
2018-01-08 09:30:00,46.32,46.45,45.89,45.9,1253742.0,41.136,41.2515,40.7541,40.763,1253742.0
2018-01-08 10:00:00,45.9,45.97,45.69,45.76,303609.0,40.763,40.8252,40.5765,40.6387,303609.0
2018-01-08 10:30:00,45.77,45.91,45.69,45.9,316992.0,40.6476,40.7719,40.5765,40.763,316992.0
2018-01-08 11:00:00,45.9,45.94,45.78,45.86,285827.0,40.763,40.7986,40.6565,40.7275,285827.0
2018-01-08 11:30:00,45.87,46.09,45.86,46.06,178999.0,40.7364,40.9318,40.7275,40.9051,178999.0
2018-01-08 12:00:00,46.06,46.24,46.06,46.2,86100.0,40.9051,41.065,40.9051,41.0295,86100.0
2018-01-08 12:30:00,46.2,46.27,46.16,46.26,152549.0,41.0295,41.0916,40.9939,41.0827,152549.0
2018-01-08 13:00:00,46.26,46.35,46.26,46.32,114834.0,41.0827,41.1627,41.0827,41.136,114834.0
2018-01-08 13:30:00,46.32,46.33,46.24,46.26,126404.0,41.136,41.1449,41.065,41.0827,126404.0
2018-01-08 14:00:00,46.26,46.3,46.22,46.25,87278.0,41.0827,41.1183,41.0472,41.0739,87278.0
2018-01-08 14:30:00,46.24,46.33,46.23,46.3,124781.0,41.065,41.1449,41.0561,41.1183,124781.0
2018-01-08 15:00:00,46.3,46.32,46.23,46.27,274260.0,41.1183,41.136,41.0561,41.0916,274260.0
2018-01-08 15:30:00,46.26,46.36,46.24,46.29,1093061.0,41.0827,41.1715,41.065,41.1094,1093061.0
2018-01-09 09:30:00,46.24,46.26,45.91,45.92,1238300.0,41.065,41.0827,40.7719,40.7808,1238300.0
2018-01-09 10:00:00,45.93,45.94,45.77,45.92,904947.0,40.7897,40.7986,40.6476,40.7808,904947.0
2018-01-09 10:30:00,45.92,45.93,45.66,45.74,678166.0,40.7808,40.7897,40.5499,40.6209,678166.0
2018-01-09 11:00:00,45.75,45.87,45.72,45.83,414418.0,40.6298,40.7364,40.6032,40.7009,414418.0
2018-01-09 11:30:00,45.83,45.9,45.82,45.89,261701.0,40.7009,40.763,40.692,40.7541,261701.0
2018-01-09 12:00:00,45.89,45.91,45.85,45.91,112053.0,40.7541,40.7719,40.7186,40.7719,112053.0
2018-01-09 12:30:00,45.91,45.97,45.91,45.94,184763.0,40.7719,40.8252,40.7719,40.7986,184763.0
2018-01-09 13:00:00,45.94,45.95,45.88,45.92,226838.0,40.7986,40.8074,40.7453,40.7808,226838.0
2018-01-09 13:30:00,45.92,45.98,45.9,45.94,358412.0,40.7808,40.8341,40.763,40.7986,358412.0
2018-01-09 14:00:00,45.94,45.97,45.88,45.88,142847.0,40.7986,40.8252,40.7453,40.7453,142847.0
2018-01-09 14:30:00,45.88,45.89,45.82,45.83,195878.0,40.7453,40.7541,40.692,40.7009,195878.0
2018-01-09 15:00:00,45.83,45.86,45.78,45.79,228757.0,40.7009,40.7275,40.6565,40.6653,228757.0
2018-01-09 15:30:00,45.79,45.89,45.78,45.81,712843.0,40.6653,40.7541,40.6565,40.6831,712843.0
2018-01-10 09:30:00,45.57,45.85,45.5,45.71,520558.0,40.47,40.7186,40.4078,40.5943,520558.0
2018-01-10 10:00:00,45.71,45.75,45.53,45.68,148832.0,40.5943,40.6298,40.4344,40.5676,148832.0
2018-01-10 10:30:00,45.69,45.83,45.69,45.8,226140.0,40.5765,40.7009,40.5765,40.6742,226140.0
2018-01-10 11:00:00,45.81,45.97,45.81,45.96,396750.0,40.6831,40.8252,40.6831,40.8163,396750.0
2018-01-10 11:30:00,45.96,46.07,45.9,46.06,149500.0,40.8163,40.914,40.763,40.9051,149500.0
2018-01-10 12:00:00,46.06,46.2,46.05,46.19,122804.0,40.9051,41.0295,40.8962,41.0206,122804.0
2018-01-10 12:30:00,46.2,46.25,46.15,46.24,160086.0,41.0295,41.0739,40.985,41.065,160086.0
2018-01-10 13:00:00,46.24,46.25,46.17,46.19,100488.0,41.065,41.0739,41.0028,41.0206,100488.0
2018-01-10 13:30:00,46.19,46.23,46.15,46.15,82045.0,41.0206,41.0561,40.985,40.985,82045.0
2018-01-10 14:00:00,46.16,46.18,45.96,45.97,409797.0,40.9939,41.0117,40.8163,40.8252,409797.0
2018-01-10 14:30:00,45.96,46.03,45.95,45.98,113458.0,40.8163,40.8785,40.8074,40.8341,113458.0
2018-01-10 15:00:00,45.98,46.04,45.96,46.04,154901.0,40.8341,40.8874,40.8163,40.8874,154901.0
2018-01-10 15:30:00,46.03,46.14,46.02,46.12,427203.0,40.8785,40.9762,40.8696,40.9584,427203.0
2018-01-11 09:30:00,46.22,46.42,46.08,46.4,191970.0,41.0472,41.2248,40.9229,41.2071,191970.0
2018-01-11 10:00:00,46.41,46.52,46.35,46.4,180958.0,41.2159,41.3136,41.1627,41.2071,180958.0
2018-01-11 10:30:00,46.4,46.67,46.4,46.64,351368.0,41.2071,41.4469,41.2071,41.4202,351368.0
2018-01-11 11:00:00,46.65,46.78,46.63,46.7,503272.0,41.4291,41.5445,41.4113,41.4735,503272.0
2018-01-11 11:30:00,46.7,46.77,46.67,46.72,266685.0,41.4735,41.5357,41.4469,41.4913,266685.0
2018-01-11 12:00:00,46.72,46.91,46.68,46.89,1060718.0,41.4913,41.66,41.4557,41.6422,1060718.0
2018-01-11 12:30:00,46.89,47.16,46.89,47.14,515859.0,41.6422,41.882,41.6422,41.8643,515859.0
2018-01-11 13:00:00,47.14,47.24,47.14,47.16,745288.0,41.8643,41.9531,41.8643,41.882,745288.0
2018-01-11 13:30:00,47.15,47.19,47.08,47.11,348606.0,41.8731,41.9087,41.811,41.8376,348606.0
2018-01-11 14:00:00,47.11,47.24,47.1,47.23,566717.0,41.8376,41.9531,41.8287,41.9442,566717.0
2018-01-11 14:30:00,47.22,47.26,47.13,47.26,666951.0,41.9353,41.9708,41.8554,41.9708,666951.0
2018-01-11 15:00:00,47.26,47.37,47.25,47.32,884338.0,41.9708,42.0685,41.9619,42.0241,884338.0
2018-01-11 15:30:00,47.31,47.31,47.18,47.3,1583379.0,42.0152,42.0152,41.8998,42.0063,1583379.0
2018-01-12 09:30:00,47.43,48.02,47.39,47.92,1769590.0,42.1218,42.6458,42.0863,42.557,1769590.0
2018-01-12 10:00:00,47.92,48.09,47.86,47.88,1460749.0,42.557,42.7079,42.5037,42.5214,1460749.0
2018-01-12 10:30:00,47.88,48.05,47.88,48.05,531761.0,42.5214,42.6724,42.5214,42.6724,531761.0
2018-01-12 11:00:00,48.06,48.07,47.91,47.95,597123.0,42.6813,42.6902,42.5481,42.5836,597123.0
2018-01-12 11:30:00,47.96,47.99,47.92,47.93,279279.0,42.5925,42.6191,42.557,42.5658,279279.0
2018-01-12 12:00:00,47.94,47.95,47.74,47.81,433747.0,42.5747,42.5836,42.3971,42.4593,433747.0
2018-01-12 12:30:00,47.8,47.83,47.71,47.82,211476.0,42.4504,42.477,42.3705,42.4681,211476.0
2018-01-12 13:00:00,47.82,47.84,47.72,47.74,162867.0,42.4681,42.4859,42.3793,42.3971,162867.0
2018-01-12 13:30:00,47.74,47.8,47.71,47.75,129314.0,42.3971,42.4504,42.3705,42.406,129314.0
2018-01-12 14:00:00,47.74,47.8,47.69,47.79,140487.0,42.3971,42.4504,42.3527,42.4415,140487.0
2018-01-12 14:30:00,47.79,47.85,47.72,47.84,170710.0,42.4415,42.4948,42.3793,42.4859,170710.0
2018-01-12 15:00:00,47.84,47.91,47.77,47.83,460033.0,42.4859,42.5481,42.4237,42.477,460033.0
2018-01-12 15:30:00,47.83,47.86,47.77,47.82,671453.0,42.477,42.5037,42.4237,42.4681,671453.0
2018-01-16 09:30:00,48.08,48.38,47.85,47.96,452637.0,42.699,42.9655,42.4948,42.5925,452637.0
2018-01-16 10:00:00,47.97,47.99,47.83,47.9,254604.0,42.6014,42.6191,42.477,42.5392,254604.0
2018-01-16 10:30:00,47.91,47.92,47.71,47.8,186757.0,42.5481,42.557,42.3705,42.4504,186757.0
2018-01-16 11:00:00,47.8,47.85,47.73,47.83,479708.0,42.4504,42.4948,42.3882,42.477,479708.0
2018-01-16 11:30:00,47.83,47.83,47.57,47.57,124176.0,42.477,42.477,42.2461,42.2461,124176.0
2018-01-16 12:00:00,47.57,47.65,47.51,47.57,120840.0,42.2461,42.3172,42.1928,42.2461,120840.0
2018-01-16 12:30:00,47.58,47.58,47.37,47.39,231835.0,42.255,42.255,42.0685,42.0863,231835.0
2018-01-16 13:00:00,47.39,47.48,47.36,47.41,133594.0,42.0863,42.1662,42.0596,42.104,133594.0
2018-01-16 13:30:00,47.41,47.43,47.13,47.14,468026.0,42.104,42.1218,41.8554,41.8643,468026.0
2018-01-16 14:00:00,47.13,47.18,46.74,46.76,1069724.0,41.8554,41.8998,41.509,41.5268,1069724.0
2018-01-16 14:30:00,46.77,46.85,46.6,46.77,508246.0,41.5357,41.6067,41.3847,41.5357,508246.0
2018-01-16 15:00:00,46.78,47.04,46.77,46.99,512951.0,41.5445,41.7754,41.5357,41.731,512951.0
2018-01-16 15:30:00,46.99,47.0,46.81,46.84,843532.0,41.731,41.7399,41.5712,41.5978,843532.0
2018-01-17 09:30:00,46.86,47.15,46.83,46.98,975463.0,41.6156,41.8731,41.5889,41.7222,975463.0
2018-01-17 10:00:00,46.98,47.19,46.96,47.02,727711.0,41.7222,41.9087,41.7044,41.7577,727711.0
2018-01-17 10:30:00,47.01,47.19,46.95,47.13,288538.0,41.7488,41.9087,41.6955,41.8554,288538.0
2018-01-17 11:00:00,47.14,47.2,47.06,47.17,730022.0,41.8643,41.9175,41.7932,41.8909,730022.0
2018-01-17 11:30:00,47.17,47.22,47.07,47.21,352949.0,41.8909,41.9353,41.8021,41.9264,352949.0
2018-01-17 12:00:00,47.21,47.36,47.2,47.33,132835.0,41.9264,42.0596,41.9175,42.033,132835.0
2018-01-17 12:30:00,47.33,47.37,47.27,47.33,200315.0,42.033,42.0685,41.9797,42.033,200315.0
2018-01-17 13:00:00,47.33,47.37,47.23,47.3,194539.0,42.033,42.0685,41.9442,42.0063,194539.0
2018-01-17 13:30:00,47.3,47.36,47.27,47.34,153737.0,42.0063,42.0596,41.9797,42.0419,153737.0
2018-01-17 14:00:00,47.35,47.46,47.34,47.42,178915.0,42.0507,42.1484,42.0419,42.1129,178915.0
2018-01-17 14:30:00,47.42,47.45,47.39,47.44,203287.0,42.1129,42.1396,42.0863,42.1307,203287.0
2018-01-17 15:00:00,47.45,47.47,47.22,47.22,430414.0,42.1396,42.1573,41.9353,41.9353,430414.0
2018-01-17 15:30:00,47.22,47.29,47.19,47.27,894677.0,41.9353,41.9975,41.9087,41.9797,894677.0
2018-01-18 09:30:00,47.45,47.63,47.21,47.59,317354.0,42.1396,42.2994,41.9264,42.2639,317354.0
2018-01-18 10:00:00,47.59,47.63,47.24,47.39,407427.0,42.2639,42.2994,41.9531,42.0863,407427.0
2018-01-18 10:30:00,47.39,47.48,47.34,47.38,100437.0,42.0863,42.1662,42.0419,42.0774,100437.0
2018-01-18 11:00:00,47.37,47.55,47.27,47.29,71704.0,42.0685,42.2284,41.9797,41.9975,71704.0
2018-01-18 11:30:00,47.3,47.39,47.24,47.33,55521.0,42.0063,42.0863,41.9531,42.033,55521.0
2018-01-18 12:00:00,47.33,47.51,47.32,47.49,61996.0,42.033,42.1928,42.0241,42.1751,61996.0
2018-01-18 12:30:00,47.49,47.53,47.45,47.48,58069.0,42.1751,42.2106,42.1396,42.1662,58069.0
2018-01-18 13:00:00,47.48,47.51,47.4,47.46,107308.0,42.1662,42.1928,42.0952,42.1484,107308.0
2018-01-18 13:30:00,47.46,47.5,47.41,47.48,82263.0,42.1484,42.184,42.104,42.1662,82263.0
2018-01-18 14:00:00,47.47,47.57,47.46,47.57,80821.0,42.1573,42.2461,42.1484,42.2461,80821.0
2018-01-18 14:30:00,47.57,47.57,47.5,47.5,293762.0,42.2461,42.2461,42.184,42.184,293762.0
2018-01-18 15:00:00,47.5,47.53,47.46,47.49,381654.0,42.184,42.2106,42.1484,42.1751,381654.0
2018-01-18 15:30:00,47.48,47.5,47.37,47.43,599364.0,42.1662,42.184,42.0685,42.1218,599364.0
2018-01-19 09:30:00,47.54,47.68,47.42,47.56,257146.0,42.2195,42.3438,42.1129,42.2372,257146.0
2018-01-19 10:00:00,47.54,47.87,47.48,47.84,176255.0,42.2195,42.5126,42.1662,42.4859,176255.0
2018-01-19 10:30:00,47.84,47.93,47.81,47.83,364929.0,42.4859,42.5658,42.4593,42.477,364929.0
2018-01-19 11:00:00,47.83,48.05,47.74,48.04,205434.0,42.477,42.6724,42.3971,42.6635,205434.0
2018-01-19 11:30:00,48.04,48.06,47.89,47.93,397476.0,42.6635,42.6813,42.5303,42.5658,397476.0
2018-01-19 12:00:00,47.93,48.03,47.93,47.98,157734.0,42.5658,42.6546,42.5658,42.6102,157734.0
2018-01-19 12:30:00,47.98,48.04,47.96,48.0,80887.0,42.6102,42.6635,42.5925,42.628,80887.0
2018-01-19 13:00:00,48.01,48.07,47.99,48.07,83122.0,42.6369,42.6902,42.6191,42.6902,83122.0
2018-01-19 13:30:00,48.06,48.14,48.04,48.13,91701.0,42.6813,42.7523,42.6635,42.7435,91701.0
2018-01-19 14:00:00,48.13,48.25,48.13,48.24,782803.0,42.7435,42.85,42.7435,42.8411,782803.0
2018-01-19 14:30:00,48.24,48.31,48.14,48.14,515281.0,42.8411,42.9033,42.7523,42.7523,515281.0
2018-01-19 15:00:00,48.14,48.23,48.13,48.23,321635.0,42.7523,42.8323,42.7435,42.8323,321635.0
2018-01-19 15:30:00,48.23,48.29,48.18,48.29,1093111.0,42.8323,42.8855,42.7879,42.8855,1093111.0
2018-01-22 09:30:00,48.38,48.49,48.17,48.39,616487.0,42.9655,43.0632,42.779,42.9744,616487.0
2018-01-22 10:00:00,48.4,48.62,48.4,48.5,546590.0,42.9832,43.1786,42.9832,43.072,546590.0
2018-01-22 10:30:00,48.5,48.63,48.45,48.58,248554.0,43.072,43.1875,43.0276,43.1431,248554.0
2018-01-22 11:00:00,48.57,48.62,48.4,48.41,258808.0,43.1342,43.1786,42.9832,42.9921,258808.0
2018-01-22 11:30:00,48.4,48.55,48.38,48.55,324367.0,42.9832,43.1164,42.9655,43.1164,324367.0
2018-01-22 12:00:00,48.53,48.69,48.5,48.68,133365.0,43.0987,43.2408,43.072,43.2319,133365.0
2018-01-22 12:30:00,48.67,48.75,48.61,48.62,246941.0,43.223,43.2941,43.1697,43.1786,246941.0
2018-01-22 13:00:00,48.62,48.67,48.59,48.65,115716.0,43.1786,43.223,43.152,43.2053,115716.0
2018-01-22 13:30:00,48.65,48.76,48.65,48.74,148878.0,43.2053,43.3029,43.2053,43.2852,148878.0
2018-01-22 14:00:00,48.75,48.76,48.64,48.72,145657.0,43.2941,43.3029,43.1964,43.2674,145657.0
2018-01-22 14:30:00,48.71,48.82,48.71,48.78,199207.0,43.2585,43.3562,43.2585,43.3207,199207.0
2018-01-22 15:00:00,48.77,48.79,48.69,48.75,438920.0,43.3118,43.3296,43.2408,43.2941,438920.0
2018-01-22 15:30:00,48.75,48.87,48.72,48.86,850914.0,43.2941,43.4006,43.2674,43.3918,850914.0
2018-01-23 09:30:00,48.87,48.96,48.7,48.75,254556.0,43.4006,43.4806,43.2497,43.2941,254556.0
2018-01-23 10:00:00,48.75,48.75,48.39,48.4,2163688.0,43.2941,43.2941,42.9744,42.9832,2163688.0
2018-01-23 10:30:00,48.4,48.55,48.32,48.52,546095.0,42.9832,43.1164,42.9122,43.0898,546095.0
2018-01-23 11:00:00,48.53,48.7,48.52,48.58,370117.0,43.0987,43.2497,43.0898,43.1431,370117.0
2018-01-23 11:30:00,48.59,48.65,48.54,48.61,1366033.0,43.152,43.2053,43.1076,43.1697,1366033.0
2018-01-23 12:00:00,48.61,48.64,48.58,48.62,663365.0,43.1697,43.1964,43.1431,43.1786,663365.0
2018-01-23 12:30:00,48.63,48.7,48.59,48.7,393396.0,43.1875,43.2497,43.152,43.2497,393396.0
2018-01-23 13:00:00,48.69,48.77,48.68,48.75,147422.0,43.2408,43.3118,43.2319,43.2941,147422.0
2018-01-23 13:30:00,48.74,48.83,48.73,48.82,170599.0,43.2852,43.3651,43.2763,43.3562,170599.0
2018-01-23 14:00:00,48.81,48.84,48.77,48.82,188461.0,43.3473,43.374,43.3118,43.3562,188461.0
2018-01-23 14:30:00,48.83,48.93,48.8,48.89,232269.0,43.3651,43.4539,43.3385,43.4184,232269.0
2018-01-23 15:00:00,48.89,48.89,48.75,48.77,401298.0,43.4184,43.4184,43.2941,43.3118,401298.0
2018-01-23 15:30:00,48.77,48.88,48.77,48.85,420311.0,43.3118,43.4095,43.3118,43.3829,420311.0
2018-01-24 09:30:00,48.97,49.07,48.81,49.02,161970.0,43.4894,43.5783,43.3473,43.5338,161970.0
2018-01-24 10:00:00,49.02,49.09,48.91,48.92,146785.0,43.5338,43.596,43.4362,43.445,146785.0
2018-01-24 10:30:00,48.93,49.01,48.77,48.84,212198.0,43.4539,43.525,43.3118,43.374,212198.0
2018-01-24 11:00:00,48.85,48.89,48.59,48.68,151072.0,43.3829,43.4184,43.152,43.2319,151072.0
2018-01-24 11:30:00,48.69,48.69,48.37,48.46,369830.0,43.2408,43.2408,42.9566,43.0365,369830.0
2018-01-24 12:00:00,48.46,48.46,48.18,48.22,298487.0,43.0365,43.0365,42.7879,42.8234,298487.0
2018-01-24 12:30:00,48.22,48.24,48.08,48.19,233739.0,42.8234,42.8411,42.699,42.7967,233739.0
2018-01-24 13:00:00,48.19,48.37,48.12,48.35,266895.0,42.7967,42.9566,42.7346,42.9388,266895.0
2018-01-24 13:30:00,48.36,48.61,48.36,48.53,353871.0,42.9477,43.1697,42.9477,43.0987,353871.0
2018-01-24 14:00:00,48.53,48.59,48.4,48.59,195740.0,43.0987,43.152,42.9832,43.152,195740.0
2018-01-24 14:30:00,48.59,48.67,48.52,48.57,92540.0,43.152,43.223,43.0898,43.1342,92540.0
2018-01-24 15:00:00,48.58,48.61,48.51,48.58,188323.0,43.1431,43.1697,43.0809,43.1431,188323.0
2018-01-24 15:30:00,48.57,48.62,48.5,48.52,407306.0,43.1342,43.1786,43.072,43.0898,407306.0
2018-01-25 09:30:00,48.7,48.71,48.18,48.31,286641.0,43.2497,43.2585,42.7879,42.9033,286641.0
2018-01-25 10:00:00,48.31,48.45,48.13,48.36,251902.0,42.9033,43.0276,42.7435,42.9477,251902.0
2018-01-25 10:30:00,48.36,48.5,48.31,48.36,128907.0,42.9477,43.072,42.9033,42.9477,128907.0
2018-01-25 11:00:00,48.36,48.42,48.31,48.37,127721.0,42.9477,43.001,42.9033,42.9566,127721.0
2018-01-25 11:30:00,48.38,48.5,48.38,48.48,89182.0,42.9655,43.072,42.9655,43.0543,89182.0
2018-01-25 12:00:00,48.48,48.48,48.32,48.41,73984.0,43.0543,43.0543,42.9122,42.9921,73984.0
2018-01-25 12:30:00,48.41,48.44,48.32,48.33,100216.0,42.9921,43.0188,42.9122,42.9211,100216.0
2018-01-25 13:00:00,48.34,48.38,48.27,48.29,148755.0,42.93,42.9655,42.8678,42.8855,148755.0
2018-01-25 13:30:00,48.29,48.42,48.27,48.35,76257.0,42.8855,43.001,42.8678,42.9388,76257.0
2018-01-25 14:00:00,48.35,48.42,48.24,48.29,129451.0,42.9388,43.001,42.8411,42.8855,129451.0
2018-01-25 14:30:00,48.29,48.29,48.1,48.17,153506.0,42.8855,42.8855,42.7168,42.779,153506.0
2018-01-25 15:00:00,48.17,48.29,48.1,48.24,279864.0,42.779,42.8855,42.7168,42.8411,279864.0
2018-01-25 15:30:00,48.23,48.36,48.21,48.34,743438.0,42.8323,42.9477,42.8145,42.93,743438.0
2018-01-26 09:30:00,48.5,48.58,48.07,48.37,592689.0,43.072,43.1431,42.6902,42.9566,592689.0
2018-01-26 10:00:00,48.38,48.43,48.28,48.36,154363.0,42.9655,43.0099,42.8767,42.9477,154363.0
2018-01-26 10:30:00,48.37,48.44,48.3,48.32,190719.0,42.9566,43.0188,42.8944,42.9122,190719.0
2018-01-26 11:00:00,48.31,48.48,48.3,48.48,57559.0,42.9033,43.0543,42.8944,43.0543,57559.0
2018-01-26 11:30:00,48.48,48.52,48.39,48.47,96836.0,43.0543,43.0898,42.9744,43.0454,96836.0
2018-01-26 12:00:00,48.46,48.51,48.42,48.48,89273.0,43.0365,43.0809,43.001,43.0543,89273.0
2018-01-26 12:30:00,48.48,48.59,48.44,48.58,67429.0,43.0543,43.152,43.0188,43.1431,67429.0
2018-01-26 13:00:00,48.59,48.69,48.56,48.64,100467.0,43.152,43.2408,43.1253,43.1964,100467.0
2018-01-26 13:30:00,48.63,48.67,48.57,48.63,26653.0,43.1875,43.223,43.1342,43.1875,26653.0
2018-01-26 14:00:00,48.62,48.62,48.54,48.57,47680.0,43.1786,43.1786,43.1076,43.1342,47680.0
2018-01-26 14:30:00,48.57,48.69,48.54,48.63,57481.0,43.1342,43.2408,43.1076,43.1875,57481.0
2018-01-26 15:00:00,48.62,48.72,48.58,48.71,137278.0,43.1786,43.2674,43.1431,43.2585,137278.0
2018-01-26 15:30:00,48.71,48.85,48.69,48.84,474974.0,43.2585,43.3829,43.2408,43.374,474974.0
2018-01-29 09:30:00,48.62,49.06,48.62,48.9,296709.0,43.1786,43.5694,43.1786,43.4273,296709.0
2018-01-29 10:00:00,48.9,48.91,48.73,48.83,280199.0,43.4273,43.4362,43.2763,43.3651,280199.0
2018-01-29 10:30:00,48.83,48.84,48.5,48.67,186089.0,43.3651,43.374,43.072,43.223,186089.0
2018-01-29 11:00:00,48.66,48.8,48.62,48.79,105568.0,43.2141,43.3385,43.1786,43.3296,105568.0
2018-01-29 11:30:00,48.8,48.87,48.75,48.82,126485.0,43.3385,43.4006,43.2941,43.3562,126485.0
2018-01-29 12:00:00,48.82,48.93,48.77,48.9,142705.0,43.3562,43.4539,43.3118,43.4273,142705.0
2018-01-29 12:30:00,48.9,48.97,48.84,48.95,95918.0,43.4273,43.4894,43.374,43.4717,95918.0
2018-01-29 13:00:00,48.96,49.02,48.95,49.01,89100.0,43.4806,43.5338,43.4717,43.525,89100.0
2018-01-29 13:30:00,49.0,49.01,48.9,48.9,286405.0,43.5161,43.525,43.4273,43.4273,286405.0
2018-01-29 14:00:00,48.91,48.97,48.85,48.87,237736.0,43.4362,43.4894,43.3829,43.4006,237736.0
2018-01-29 14:30:00,48.87,48.94,48.81,48.91,172732.0,43.4006,43.4628,43.3473,43.4362,172732.0
2018-01-29 15:00:00,48.92,48.94,48.84,48.84,159323.0,43.445,43.4628,43.374,43.374,159323.0
2018-01-29 15:30:00,48.84,48.9,48.73,48.76,324464.0,43.374,43.4273,43.2763,43.3029,324464.0
2018-01-30 09:30:00,48.3,48.48,47.88,47.95,630996.0,42.8944,43.0543,42.5214,42.5836,630996.0
2018-01-30 10:00:00,47.97,48.07,47.72,47.98,586738.0,42.6014,42.6902,42.3793,42.6102,586738.0
2018-01-30 10:30:00,47.98,48.11,47.88,48.03,412945.0,42.6102,42.7257,42.5214,42.6546,412945.0
2018-01-30 11:00:00,48.03,48.08,47.89,47.92,649165.0,42.6546,42.699,42.5303,42.557,649165.0
2018-01-30 11:30:00,47.92,48.04,47.79,47.8,214018.0,42.557,42.6635,42.4415,42.4504,214018.0
2018-01-30 12:00:00,47.8,47.87,47.72,47.73,146266.0,42.4504,42.5126,42.3793,42.3882,146266.0
2018-01-30 12:30:00,47.72,47.78,47.67,47.72,93110.0,42.3793,42.4326,42.3349,42.3793,93110.0
2018-01-30 13:00:00,47.72,47.72,47.49,47.5,118024.0,42.3793,42.3793,42.1751,42.184,118024.0
2018-01-30 13:30:00,47.5,47.81,47.5,47.78,275393.0,42.184,42.4593,42.184,42.4326,275393.0
2018-01-30 14:00:00,47.79,47.82,47.68,47.71,217693.0,42.4415,42.4681,42.3438,42.3705,217693.0
2018-01-30 14:30:00,47.71,47.71,47.6,47.61,318913.0,42.3705,42.3705,42.2728,42.2816,318913.0
2018-01-30 15:00:00,47.61,47.74,47.59,47.72,146836.0,42.2816,42.3971,42.2639,42.3793,146836.0
2018-01-30 15:30:00,47.72,47.8,47.66,47.67,558113.0,42.3793,42.4504,42.3261,42.3349,558113.0
2018-01-31 09:30:00,47.99,48.2,47.78,47.79,262946.0,42.6191,42.8056,42.4326,42.4415,262946.0
2018-01-31 10:00:00,47.79,47.86,47.64,47.74,256504.0,42.4415,42.5037,42.3083,42.3971,256504.0
2018-01-31 10:30:00,47.74,47.77,47.52,47.53,198124.0,42.3971,42.4237,42.2017,42.2106,198124.0
2018-01-31 11:00:00,47.54,47.59,47.44,47.48,260076.0,42.2195,42.2639,42.1307,42.1662,260076.0
2018-01-31 11:30:00,47.47,47.61,47.46,47.5,186085.0,42.1573,42.2816,42.1484,42.184,186085.0
2018-01-31 12:00:00,47.49,47.6,47.47,47.52,137960.0,42.1751,42.2728,42.1573,42.2017,137960.0
2018-01-31 12:30:00,47.53,47.56,47.51,47.56,183943.0,42.2106,42.2372,42.1928,42.2372,183943.0
2018-01-31 13:00:00,47.56,47.6,47.51,47.57,315695.0,42.2372,42.2728,42.1928,42.2461,315695.0
2018-01-31 13:30:00,47.57,47.62,47.54,47.55,543814.0,42.2461,42.2905,42.2195,42.2284,543814.0
2018-01-31 14:00:00,47.57,47.63,47.31,47.31,1161189.0,42.2461,42.2994,42.0152,42.0152,1161189.0
2018-01-31 14:30:00,47.31,47.36,46.86,47.11,886323.0,42.0152,42.0596,41.6156,41.8376,886323.0
2018-01-31 15:00:00,47.11,47.19,47.0,47.18,1282430.0,41.8376,41.9087,41.7399,41.8998,1282430.0
2018-01-31 15:30:00,47.19,47.34,47.15,47.22,949698.0,41.9087,42.0419,41.8731,41.9353,949698.0
2018-02-01 09:30:00,46.87,47.18,46.43,46.96,708697.0,41.6245,41.8998,41.2337,41.7044,708697.0
2018-02-01 10:00:00,46.95,47.18,46.94,47.02,475446.0,41.6955,41.8998,41.6866,41.7577,475446.0
2018-02-01 10:30:00,47.02,47.02,46.69,46.74,304630.0,41.7577,41.7577,41.4646,41.509,304630.0
2018-02-01 11:00:00,46.73,46.8,46.61,46.66,326991.0,41.5001,41.5623,41.3936,41.438,326991.0
2018-02-01 11:30:00,46.66,46.95,46.66,46.85,216448.0,41.438,41.6955,41.438,41.6067,216448.0
2018-02-01 12:00:00,46.85,46.97,46.77,46.86,160285.0,41.6067,41.7133,41.5357,41.6156,160285.0
2018-02-01 12:30:00,46.87,47.0,46.86,46.96,104722.0,41.6245,41.7399,41.6156,41.7044,104722.0
2018-02-01 13:00:00,46.96,47.08,46.96,47.04,200031.0,41.7044,41.811,41.7044,41.7754,200031.0
2018-02-01 13:30:00,47.04,47.05,46.91,46.92,102619.0,41.7754,41.7843,41.66,41.6689,102619.0
2018-02-01 14:00:00,46.92,46.99,46.69,46.86,345934.0,41.6689,41.731,41.4646,41.6156,345934.0
2018-02-01 14:30:00,46.85,46.94,46.75,46.91,502906.0,41.6067,41.6866,41.5179,41.66,502906.0
2018-02-01 15:00:00,46.91,46.92,46.71,46.72,230782.0,41.66,41.6689,41.4824,41.4913,230782.0
2018-02-01 15:30:00,46.71,46.8,46.6,46.72,950471.0,41.4824,41.5623,41.3847,41.4913,950471.0
2018-02-02 09:30:00,46.43,46.59,46.16,46.21,383355.0,41.2337,41.3758,40.9939,41.0383,383355.0
2018-02-02 10:00:00,46.2,46.45,46.03,46.38,554432.0,41.0295,41.2515,40.8785,41.1893,554432.0
2018-02-02 10:30:00,46.39,46.51,46.26,46.32,199058.0,41.1982,41.3048,41.0827,41.136,199058.0
2018-02-02 11:00:00,46.31,46.34,46.13,46.17,228245.0,41.1271,41.1538,40.9673,41.0028,228245.0
2018-02-02 11:30:00,46.17,46.24,45.99,45.99,136456.0,41.0028,41.065,40.843,40.843,136456.0
2018-02-02 12:00:00,46.0,46.22,45.96,46.17,210457.0,40.8518,41.0472,40.8163,41.0028,210457.0
2018-02-02 12:30:00,46.17,46.35,46.13,46.2,298751.0,41.0028,41.1627,40.9673,41.0295,298751.0
2018-02-02 13:00:00,46.2,46.26,46.01,46.1,339589.0,41.0295,41.0827,40.8607,40.9406,339589.0
2018-02-02 13:30:00,46.13,46.16,45.94,46.02,304349.0,40.9673,40.9939,40.7986,40.8696,304349.0
2018-02-02 14:00:00,46.02,46.02,45.66,45.67,1425235.0,40.8696,40.8696,40.5499,40.5588,1425235.0
2018-02-02 14:30:00,45.67,45.81,45.51,45.54,619553.0,40.5588,40.6831,40.4167,40.4433,619553.0
2018-02-02 15:00:00,45.54,45.81,45.37,45.69,1245045.0,40.4433,40.6831,40.2923,40.5765,1245045.0
2018-02-02 15:30:00,45.69,45.77,45.46,45.5,1499606.0,40.5765,40.6476,40.3723,40.4078,1499606.0
2018-02-05 09:30:00,45.09,45.71,44.9,45.39,601777.0,40.0437,40.5943,39.8749,40.3101,601777.0
2018-02-05 10:00:00,45.36,45.74,45.31,45.7,543848.0,40.2835,40.6209,40.2391,40.5854,543848.0
2018-02-05 10:30:00,45.7,45.82,45.46,45.77,656516.0,40.5854,40.692,40.3723,40.6476,656516.0
2018-02-05 11:00:00,45.77,45.82,45.5,45.52,324082.0,40.6476,40.692,40.4078,40.4256,324082.0
2018-02-05 11:30:00,45.51,45.63,45.42,45.63,364011.0,40.4167,40.5232,40.3367,40.5232,364011.0
2018-02-05 12:00:00,45.62,45.62,45.23,45.37,251540.0,40.5144,40.5144,40.168,40.2923,251540.0
2018-02-05 12:30:00,45.36,45.54,45.32,45.35,248053.0,40.2835,40.4433,40.2479,40.2746,248053.0
2018-02-05 13:00:00,45.33,45.33,45.02,45.13,465293.0,40.2568,40.2568,39.9815,40.0792,465293.0
2018-02-05 13:30:00,45.12,45.44,45.1,45.44,371405.0,40.0703,40.3545,40.0526,40.3545,371405.0
2018-02-05 14:00:00,45.44,45.44,45.06,45.11,442015.0,40.3545,40.3545,40.017,40.0614,442015.0
2018-02-05 14:30:00,45.09,45.09,44.76,44.79,881401.0,40.0437,40.0437,39.7506,39.7773,881401.0
2018-02-05 15:00:00,44.78,44.93,44.12,44.86,862771.0,39.7684,39.9016,39.1822,39.8394,862771.0
2018-02-05 15:30:00,44.86,44.91,44.0,44.01,2673967.0,39.8394,39.8838,39.0757,39.0845,2673967.0
2018-02-06 09:30:00,43.49,45.02,42.77,44.67,1516375.0,38.6227,39.9815,37.9833,39.6707,1516375.0
2018-02-06 10:00:00,44.68,44.97,44.15,44.42,1322646.0,39.6796,39.9371,39.2089,39.4487,1322646.0
2018-02-06 10:30:00,44.43,44.85,44.13,44.54,726354.0,39.4575,39.8305,39.1911,39.5552,726354.0
2018-02-06 11:00:00,44.54,44.87,44.48,44.62,492953.0,39.5552,39.8483,39.5019,39.6263,492953.0
2018-02-06 11:30:00,44.62,44.87,44.39,44.62,279788.0,39.6263,39.8483,39.422,39.6263,279788.0
2018-02-06 12:00:00,44.63,45.24,44.62,45.23,714692.0,39.6352,40.1769,39.6263,40.168,714692.0
2018-02-06 12:30:00,45.23,45.32,44.8,44.96,538322.0,40.168,40.2479,39.7861,39.9282,538322.0
2018-02-06 13:00:00,44.96,44.99,44.61,44.87,207111.0,39.9282,39.9549,39.6174,39.8483,207111.0
2018-02-06 13:30:00,44.84,44.88,44.58,44.63,166572.0,39.8217,39.8572,39.5908,39.6352,166572.0
2018-02-06 14:00:00,44.62,44.87,44.6,44.75,268503.0,39.6263,39.8483,39.6085,39.7417,268503.0
2018-02-06 14:30:00,44.74,45.24,44.7,45.2,299909.0,39.7329,40.1769,39.6973,40.1414,299909.0
2018-02-06 15:00:00,45.2,45.58,45.1,45.28,650253.0,40.1414,40.4788,40.0526,40.2124,650253.0
2018-02-06 15:30:00,45.29,45.51,45.05,45.31,736179.0,40.2213,40.4167,40.0082,40.2391,736179.0
2018-02-07 09:30:00,45.21,45.92,45.14,45.74,917842.0,40.1502,40.7808,40.0881,40.6209,917842.0
2018-02-07 10:00:00,45.71,45.89,45.52,45.67,579116.0,40.5943,40.7541,40.4256,40.5588,579116.0
2018-02-07 10:30:00,45.66,46.09,45.58,45.98,508244.0,40.5499,40.9318,40.4788,40.8341,508244.0
2018-02-07 11:00:00,45.98,46.19,45.9,45.93,368971.0,40.8341,41.0206,40.763,40.7897,368971.0
2018-02-07 11:30:00,45.92,45.97,45.8,45.96,480836.0,40.7808,40.8252,40.6742,40.8163,480836.0
2018-02-07 12:00:00,45.96,46.04,45.86,46.04,134635.0,40.8163,40.8874,40.7275,40.8874,134635.0
2018-02-07 12:30:00,46.04,46.05,45.75,45.75,247777.0,40.8874,40.8962,40.6298,40.6298,247777.0
2018-02-07 13:00:00,45.75,45.83,45.47,45.69,436817.0,40.6298,40.7009,40.3812,40.5765,436817.0
2018-02-07 13:30:00,45.69,45.9,45.61,45.81,225060.0,40.5765,40.763,40.5055,40.6831,225060.0
2018-02-07 14:00:00,45.8,45.97,45.59,45.97,196280.0,40.6742,40.8252,40.4877,40.8252,196280.0
2018-02-07 14:30:00,45.97,46.03,45.62,45.83,162661.0,40.8252,40.8785,40.5144,40.7009,162661.0
2018-02-07 15:00:00,45.83,46.08,45.8,46.04,350830.0,40.7009,40.9229,40.6742,40.8874,350830.0
2018-02-07 15:30:00,46.04,46.19,45.75,45.75,1107779.0,40.8874,41.0206,40.6298,40.6298,1107779.0
2018-02-08 09:30:00,45.95,46.14,45.58,45.75,341654.0,40.8074,40.9762,40.4788,40.6298,341654.0
2018-02-08 10:00:00,45.74,46.06,45.7,45.74,314463.0,40.6209,40.9051,40.5854,40.6209,314463.0
2018-02-08 10:30:00,45.74,45.92,45.29,45.38,1223865.0,40.6209,40.7808,40.2213,40.3012,1223865.0
2018-02-08 11:00:00,45.37,45.51,44.98,45.08,528597.0,40.2923,40.4167,39.946,40.0348,528597.0
2018-02-08 11:30:00,45.09,45.45,45.03,45.28,564785.0,40.0437,40.3634,39.9904,40.2124,564785.0
2018-02-08 12:00:00,45.27,45.34,44.89,44.99,266293.0,40.2035,40.2657,39.8661,39.9549,266293.0
2018-02-08 12:30:00,45.0,45.14,44.6,44.72,336802.0,39.9638,40.0881,39.6085,39.7151,336802.0
2018-02-08 13:00:00,44.71,45.18,44.63,44.91,1167232.0,39.7062,40.1236,39.6352,39.8838,1167232.0
2018-02-08 13:30:00,44.91,45.53,44.88,45.4,625204.0,39.8838,40.4344,39.8572,40.319,625204.0
2018-02-08 14:00:00,45.38,45.5,45.14,45.24,229635.0,40.3012,40.4078,40.0881,40.1769,229635.0
2018-02-08 14:30:00,45.23,45.4,45.06,45.16,333529.0,40.168,40.319,40.017,40.1058,333529.0
2018-02-08 15:00:00,45.17,45.28,44.97,45.06,390780.0,40.1147,40.2124,39.9371,40.017,390780.0
2018-02-08 15:30:00,45.06,45.14,44.41,44.43,1116663.0,40.017,40.0881,39.4398,39.4575,1116663.0
2018-02-09 09:30:00,44.66,44.99,44.4,44.7,1010176.0,39.6618,39.9549,39.4309,39.6973,1010176.0
2018-02-09 10:00:00,44.71,44.75,44.3,44.32,375182.0,39.7062,39.7417,39.3421,39.3599,375182.0
2018-02-09 10:30:00,44.31,44.39,43.67,43.97,729233.0,39.351,39.422,38.7826,39.049,729233.0
2018-02-09 11:00:00,43.97,44.25,43.78,43.96,374779.0,39.049,39.2977,38.8803,39.0401,374779.0
2018-02-09 11:30:00,43.97,44.1,43.69,43.72,527133.0,39.049,39.1645,38.8004,38.827,527133.0
2018-02-09 12:00:00,43.71,43.76,43.19,43.19,1471194.0,38.8181,38.8625,38.3563,38.3563,1471194.0
2018-02-09 12:30:00,43.2,43.39,42.87,43.39,1078365.0,38.3652,38.5339,38.0721,38.5339,1078365.0
2018-02-09 13:00:00,43.38,43.44,43.11,43.17,545678.0,38.5251,38.5783,38.2853,38.3386,545678.0
2018-02-09 13:30:00,43.15,43.91,43.08,43.71,526523.0,38.3208,38.9957,38.2586,38.8181,526523.0
2018-02-09 14:00:00,43.71,44.58,43.7,44.15,772671.0,38.8181,39.5908,38.8092,39.2089,772671.0
2018-02-09 14:30:00,44.17,44.62,44.05,44.33,1553959.0,39.2266,39.6263,39.1201,39.3687,1553959.0
2018-02-09 15:00:00,44.33,44.57,44.04,44.48,593329.0,39.3687,39.5819,39.1112,39.5019,593329.0
2018-02-09 15:30:00,44.5,45.16,44.46,44.72,1918104.0,39.5197,40.1058,39.4842,39.7151,1918104.0
2018-02-12 09:30:00,44.99,45.22,44.43,44.51,721517.0,39.9549,40.1591,39.4575,39.5286,721517.0
2018-02-12 10:00:00,44.52,44.63,43.9,44.13,392700.0,39.5375,39.6352,38.9869,39.1911,392700.0
2018-02-12 10:30:00,44.13,44.4,43.96,44.39,299491.0,39.1911,39.4309,39.0401,39.422,299491.0
2018-02-12 11:00:00,44.38,44.42,44.07,44.3,362528.0,39.4131,39.4487,39.1378,39.3421,362528.0
2018-02-12 11:30:00,44.3,44.75,44.26,44.75,355395.0,39.3421,39.7417,39.3066,39.7417,355395.0
2018-02-12 12:00:00,44.76,44.89,44.61,44.73,188744.0,39.7506,39.8661,39.6174,39.724,188744.0
2018-02-12 12:30:00,44.72,44.87,44.6,44.7,196905.0,39.7151,39.8483,39.6085,39.6973,196905.0
2018-02-12 13:00:00,44.7,44.79,44.59,44.75,147230.0,39.6973,39.7773,39.5996,39.7417,147230.0
2018-02-12 13:30:00,44.76,44.84,44.61,44.77,240009.0,39.7506,39.8217,39.6174,39.7595,240009.0
2018-02-12 14:00:00,44.76,44.88,44.68,44.86,359940.0,39.7506,39.8572,39.6796,39.8394,359940.0
2018-02-12 14:30:00,44.86,44.9,44.61,44.73,356292.0,39.8394,39.8749,39.6174,39.724,356292.0
2018-02-12 15:00:00,44.74,45.01,44.73,44.88,931305.0,39.7329,39.9726,39.724,39.8572,931305.0
2018-02-12 15:30:00,44.9,44.94,44.59,44.74,799973.0,39.8749,39.9105,39.5996,39.7329,799973.0
2018-02-13 09:30:00,44.72,45.07,44.66,44.72,501974.0,39.7151,40.0259,39.6618,39.7151,501974.0
2018-02-13 10:00:00,44.71,44.95,44.64,44.84,368775.0,39.7062,39.9193,39.644,39.8217,368775.0
2018-02-13 10:30:00,44.83,45.03,44.67,45.02,216366.0,39.8128,39.9904,39.6707,39.9815,216366.0
2018-02-13 11:00:00,45.01,45.01,44.73,44.77,228538.0,39.9726,39.9726,39.724,39.7595,228538.0
2018-02-13 11:30:00,44.77,44.9,44.71,44.81,86350.0,39.7595,39.8749,39.7062,39.795,86350.0
2018-02-13 12:00:00,44.81,44.85,44.73,44.79,88852.0,39.795,39.8305,39.724,39.7773,88852.0
2018-02-13 12:30:00,44.78,44.8,44.63,44.71,172530.0,39.7684,39.7861,39.6352,39.7062,172530.0
2018-02-13 13:00:00,44.72,44.97,44.69,44.9,101222.0,39.7151,39.9371,39.6884,39.8749,101222.0
2018-02-13 13:30:00,44.89,44.99,44.84,44.85,99513.0,39.8661,39.9549,39.8217,39.8305,99513.0
2018-02-13 14:00:00,44.85,45.03,44.84,44.95,56908.0,39.8305,39.9904,39.8217,39.9193,56908.0
2018-02-13 14:30:00,44.93,45.01,44.87,44.92,139937.0,39.9016,39.9726,39.8483,39.8927,139937.0
2018-02-13 15:00:00,44.93,45.04,44.82,45.01,228831.0,39.9016,39.9993,39.8039,39.9726,228831.0
2018-02-13 15:30:00,45.0,45.12,44.92,44.94,446787.0,39.9638,40.0703,39.8927,39.9105,446787.0
2018-02-14 09:30:00,44.62,45.05,44.52,44.93,878207.0,39.6263,40.0082,39.5375,39.9016,878207.0
2018-02-14 10:00:00,44.93,45.33,44.85,45.17,685218.0,39.9016,40.2568,39.8305,40.1147,685218.0
2018-02-14 10:30:00,45.17,45.56,45.16,45.44,464665.0,40.1147,40.4611,40.1058,40.3545,464665.0
2018-02-14 11:00:00,45.44,45.65,45.31,45.6,377568.0,40.3545,40.541,40.2391,40.4966,377568.0
2018-02-14 11:30:00,45.61,45.69,45.38,45.46,742959.0,40.5055,40.5765,40.3012,40.3723,742959.0
2018-02-14 12:00:00,45.46,45.57,45.37,45.49,630510.0,40.3723,40.47,40.2923,40.3989,630510.0
2018-02-14 12:30:00,45.48,45.71,45.43,45.66,131402.0,40.39,40.5943,40.3456,40.5499,131402.0
2018-02-14 13:00:00,45.67,45.83,45.62,45.75,203032.0,40.5588,40.7009,40.5144,40.6298,203032.0
2018-02-14 13:30:00,45.75,45.93,45.73,45.93,296731.0,40.6298,40.7897,40.6121,40.7897,296731.0
2018-02-14 14:00:00,45.93,46.02,45.78,45.78,177690.0,40.7897,40.8696,40.6565,40.6565,177690.0
2018-02-14 14:30:00,45.78,45.86,45.73,45.74,326875.0,40.6565,40.7275,40.6121,40.6209,326875.0
2018-02-14 15:00:00,45.75,45.91,45.74,45.77,339634.0,40.6298,40.7719,40.6209,40.6476,339634.0
2018-02-14 15:30:00,45.77,45.85,45.65,45.78,780365.0,40.6476,40.7186,40.541,40.6565,780365.0
2018-02-15 09:30:00,46.17,46.27,45.98,46.15,657150.0,41.0028,41.0916,40.8341,40.985,657150.0
2018-02-15 10:00:00,46.14,46.17,45.85,45.91,252943.0,40.9762,41.0028,40.7186,40.7719,252943.0
2018-02-15 10:30:00,45.9,45.91,45.57,45.63,316333.0,40.763,40.7719,40.47,40.5232,316333.0
2018-02-15 11:00:00,45.63,45.94,45.58,45.94,244376.0,40.5232,40.7986,40.4788,40.7986,244376.0
2018-02-15 11:30:00,45.94,46.02,45.73,45.94,131494.0,40.7986,40.8696,40.6121,40.7986,131494.0
2018-02-15 12:00:00,45.94,46.05,45.87,45.98,106790.0,40.7986,40.8962,40.7364,40.8341,106790.0
2018-02-15 12:30:00,45.98,46.09,45.98,46.09,170720.0,40.8341,40.9318,40.8341,40.9318,170720.0
2018-02-15 13:00:00,46.09,46.14,46.01,46.03,98046.0,40.9318,40.9762,40.8607,40.8785,98046.0
2018-02-15 13:30:00,46.03,46.08,45.97,46.04,91151.0,40.8785,40.9229,40.8252,40.8874,91151.0
2018-02-15 14:00:00,46.04,46.25,46.04,46.24,106899.0,40.8874,41.0739,40.8874,41.065,106899.0
2018-02-15 14:30:00,46.24,46.26,46.17,46.25,154375.0,41.065,41.0827,41.0028,41.0739,154375.0
2018-02-15 15:00:00,46.25,46.31,46.17,46.17,266504.0,41.0739,41.1271,41.0028,41.0028,266504.0
2018-02-15 15:30:00,46.17,46.29,46.11,46.29,664222.0,41.0028,41.1094,40.9495,41.1094,664222.0
2018-02-16 09:30:00,46.07,46.61,46.07,46.48,351817.0,40.914,41.3936,40.914,41.2781,351817.0
2018-02-16 10:00:00,46.47,46.72,46.38,46.62,174076.0,41.2692,41.4913,41.1893,41.4024,174076.0
2018-02-16 10:30:00,46.62,46.69,46.57,46.58,164376.0,41.4024,41.4646,41.358,41.3669,164376.0
2018-02-16 11:00:00,46.59,46.7,46.49,46.52,157257.0,41.3758,41.4735,41.287,41.3136,157257.0
2018-02-16 11:30:00,46.52,46.73,46.51,46.64,97620.0,41.3136,41.5001,41.3048,41.4202,97620.0
2018-02-16 12:00:00,46.64,46.69,46.41,46.47,111363.0,41.4202,41.4646,41.2159,41.2692,111363.0
2018-02-16 12:30:00,46.47,46.59,46.25,46.37,117698.0,41.2692,41.3758,41.0739,41.1804,117698.0
2018-02-16 13:00:00,46.38,46.42,46.02,46.05,187522.0,41.1893,41.2248,40.8696,40.8962,187522.0
2018-02-16 13:30:00,46.05,46.28,45.97,46.24,131073.0,40.8962,41.1005,40.8252,41.065,131073.0
2018-02-16 14:00:00,46.26,46.32,46.03,46.18,239811.0,41.0827,41.136,40.8785,41.0117,239811.0
2018-02-16 14:30:00,46.18,46.41,46.13,46.41,152409.0,41.0117,41.2159,40.9673,41.2159,152409.0
2018-02-16 15:00:00,46.4,46.42,46.26,46.34,175484.0,41.2071,41.2248,41.0827,41.1538,175484.0
2018-02-16 15:30:00,46.33,46.39,46.21,46.21,672037.0,41.1449,41.1982,41.0383,41.0383,672037.0
2018-02-20 09:30:00,45.79,46.01,45.59,45.6,298749.0,40.6653,40.8607,40.4877,40.4966,298749.0
2018-02-20 10:00:00,45.61,46.05,45.6,45.96,246632.0,40.5055,40.8962,40.4966,40.8163,246632.0
2018-02-20 10:30:00,45.96,46.01,45.78,45.81,164985.0,40.8163,40.8607,40.6565,40.6831,164985.0
2018-02-20 11:00:00,45.82,46.1,45.77,46.07,174637.0,40.692,40.9406,40.6476,40.914,174637.0
2018-02-20 11:30:00,46.07,46.16,45.98,46.13,93362.0,40.914,40.9939,40.8341,40.9673,93362.0
2018-02-20 12:00:00,46.12,46.13,46.04,46.06,61797.0,40.9584,40.9673,40.8874,40.9051,61797.0
2018-02-20 12:30:00,46.07,46.09,45.99,46.03,114386.0,40.914,40.9318,40.843,40.8785,114386.0
2018-02-20 13:00:00,46.02,46.03,45.66,45.7,245045.0,40.8696,40.8785,40.5499,40.5854,245045.0
2018-02-20 13:30:00,45.7,45.84,45.65,45.8,117115.0,40.5854,40.7097,40.541,40.6742,117115.0
2018-02-20 14:00:00,45.81,45.83,45.49,45.5,914668.0,40.6831,40.7009,40.3989,40.4078,914668.0
2018-02-20 14:30:00,45.5,45.57,45.34,45.38,288812.0,40.4078,40.47,40.2657,40.3012,288812.0
2018-02-20 15:00:00,45.37,45.5,45.16,45.29,567783.0,40.2923,40.4078,40.1058,40.2213,567783.0
2018-02-20 15:30:00,45.3,45.4,45.22,45.3,1172048.0,40.2302,40.319,40.1591,40.2302,1172048.0
2018-02-21 09:30:00,45.45,46.05,45.45,45.72,769670.0,40.3634,40.8962,40.3634,40.6032,769670.0
2018-02-21 10:00:00,45.72,45.93,45.68,45.82,389178.0,40.6032,40.7897,40.5676,40.692,389178.0
2018-02-21 10:30:00,45.82,45.9,45.73,45.75,173264.0,40.692,40.763,40.6121,40.6298,173264.0
2018-02-21 11:00:00,45.77,45.82,45.65,45.8,133131.0,40.6476,40.692,40.541,40.6742,133131.0
2018-02-21 11:30:00,45.79,45.81,45.63,45.74,496588.0,40.6653,40.6831,40.5232,40.6209,496588.0
2018-02-21 12:00:00,45.75,45.8,45.64,45.71,214156.0,40.6298,40.6742,40.5321,40.5943,214156.0
2018-02-21 12:30:00,45.71,45.82,45.64,45.8,111515.0,40.5943,40.692,40.5321,40.6742,111515.0
2018-02-21 13:00:00,45.81,45.93,45.76,45.93,146453.0,40.6831,40.7897,40.6387,40.7897,146453.0
2018-02-21 13:30:00,45.93,46.02,45.87,45.89,254634.0,40.7897,40.8696,40.7364,40.7541,254634.0
2018-02-21 14:00:00,45.89,46.15,45.83,45.89,191813.0,40.7541,40.985,40.7009,40.7541,191813.0
2018-02-21 14:30:00,45.9,45.95,45.74,45.84,169652.0,40.763,40.8074,40.6209,40.7097,169652.0
2018-02-21 15:00:00,45.83,45.84,45.5,45.73,317956.0,40.7009,40.7097,40.4078,40.6121,317956.0
2018-02-21 15:30:00,45.73,45.79,45.31,45.34,697331.0,40.6121,40.6653,40.2391,40.2657,697331.0
2018-02-22 09:30:00,45.39,45.59,45.14,45.29,175833.0,40.3101,40.4877,40.0881,40.2213,175833.0
2018-02-22 10:00:00,45.29,45.6,45.28,45.49,91833.0,40.2213,40.4966,40.2124,40.3989,91833.0
2018-02-22 10:30:00,45.51,45.51,45.28,45.29,61650.0,40.4167,40.4167,40.2124,40.2213,61650.0
2018-02-22 11:00:00,45.29,45.61,45.26,45.6,449975.0,40.2213,40.5055,40.1947,40.4966,449975.0
2018-02-22 11:30:00,45.6,45.73,45.55,45.67,212419.0,40.4966,40.6121,40.4522,40.5588,212419.0
2018-02-22 12:00:00,45.68,45.73,45.62,45.7,367847.0,40.5676,40.6121,40.5144,40.5854,367847.0
2018-02-22 12:30:00,45.7,45.72,45.42,45.49,353362.0,40.5854,40.6032,40.3367,40.3989,353362.0
2018-02-22 13:00:00,45.5,45.58,45.32,45.38,270984.0,40.4078,40.4788,40.2479,40.3012,270984.0
2018-02-22 13:30:00,45.37,45.39,45.21,45.36,131061.0,40.2923,40.3101,40.1502,40.2835,131061.0
2018-02-22 14:00:00,45.35,45.53,45.32,45.53,149582.0,40.2746,40.4344,40.2479,40.4344,149582.0
2018-02-22 14:30:00,45.53,45.57,45.23,45.24,189465.0,40.4344,40.47,40.168,40.1769,189465.0
2018-02-22 15:00:00,45.25,45.39,45.19,45.3,226648.0,40.1858,40.3101,40.1325,40.2302,226648.0
2018-02-22 15:30:00,45.31,45.4,45.16,45.27,624777.0,40.2391,40.319,40.1058,40.2035,624777.0
2018-02-23 09:30:00,45.56,45.71,45.36,45.39,623089.0,40.4611,40.5943,40.2835,40.3101,623089.0
2018-02-23 10:00:00,45.4,45.45,45.26,45.27,61901.0,40.319,40.3634,40.1947,40.2035,61901.0
2018-02-23 10:30:00,45.26,45.43,45.2,45.3,59226.0,40.1947,40.3456,40.1414,40.2302,59226.0
2018-02-23 11:00:00,45.31,45.44,45.24,45.43,404776.0,40.2391,40.3545,40.1769,40.3456,404776.0
2018-02-23 11:30:00,45.43,45.55,45.42,45.53,271860.0,40.3456,40.4522,40.3367,40.4344,271860.0
2018-02-23 12:00:00,45.53,45.72,45.53,45.56,529164.0,40.4344,40.6032,40.4344,40.4611,529164.0
2018-02-23 12:30:00,45.54,45.61,45.49,45.6,61142.0,40.4433,40.5055,40.3989,40.4966,61142.0
2018-02-23 13:00:00,45.61,45.61,45.48,45.48,40667.0,40.5055,40.5055,40.39,40.39,40667.0
2018-02-23 13:30:00,45.49,45.6,45.49,45.6,50626.0,40.3989,40.4966,40.3989,40.4966,50626.0
2018-02-23 14:00:00,45.59,45.84,45.52,45.78,204208.0,40.4877,40.7097,40.4256,40.6565,204208.0
2018-02-23 14:30:00,45.77,45.99,45.74,45.91,381100.0,40.6476,40.843,40.6209,40.7719,381100.0
2018-02-23 15:00:00,45.91,46.0,45.85,45.89,149655.0,40.7719,40.8518,40.7186,40.7541,149655.0
2018-02-23 15:30:00,45.89,45.95,45.83,45.95,509053.0,40.7541,40.8074,40.7009,40.8074,509053.0
2018-02-26 09:30:00,46.22,46.44,45.89,46.04,270849.0,41.0472,41.2426,40.7541,40.8874,270849.0
2018-02-26 10:00:00,46.04,46.13,45.67,45.76,173390.0,40.8874,40.9673,40.5588,40.6387,173390.0
2018-02-26 10:30:00,45.75,45.95,45.72,45.95,198903.0,40.6298,40.8074,40.6032,40.8074,198903.0
2018-02-26 11:00:00,45.95,45.99,45.89,45.94,138836.0,40.8074,40.843,40.7541,40.7986,138836.0
2018-02-26 11:30:00,45.93,46.05,45.87,46.05,106442.0,40.7897,40.8962,40.7364,40.8962,106442.0
2018-02-26 12:00:00,46.05,46.14,45.98,46.12,141934.0,40.8962,40.9762,40.8341,40.9584,141934.0
2018-02-26 12:30:00,46.12,46.24,46.07,46.21,324283.0,40.9584,41.065,40.914,41.0383,324283.0
2018-02-26 13:00:00,46.2,46.24,46.13,46.22,229649.0,41.0295,41.065,40.9673,41.0472,229649.0
2018-02-26 13:30:00,46.23,46.26,46.17,46.23,130196.0,41.0561,41.0827,41.0028,41.0561,130196.0
2018-02-26 14:00:00,46.24,46.26,46.11,46.12,172636.0,41.065,41.0827,40.9495,40.9584,172636.0
2018-02-26 14:30:00,46.11,46.12,45.97,45.98,218692.0,40.9495,40.9584,40.8252,40.8341,218692.0
2018-02-26 15:00:00,45.98,46.16,45.94,46.14,197352.0,40.8341,40.9939,40.7986,40.9762,197352.0
2018-02-26 15:30:00,46.13,46.17,46.06,46.11,538381.0,40.9673,41.0028,40.9051,40.9495,538381.0
2018-02-27 09:30:00,46.47,46.81,46.35,46.58,1182281.0,41.2692,41.5712,41.1627,41.3669,1182281.0
2018-02-27 10:00:00,46.58,46.62,46.27,46.27,402399.0,41.3669,41.4024,41.0916,41.0916,402399.0
2018-02-27 10:30:00,46.26,46.31,45.49,45.53,565215.0,41.0827,41.1271,40.3989,40.4344,565215.0
2018-02-27 11:00:00,45.53,45.67,45.31,45.34,2017965.0,40.4344,40.5588,40.2391,40.2657,2017965.0
2018-02-27 11:30:00,45.34,45.5,45.31,45.35,604234.0,40.2657,40.4078,40.2391,40.2746,604234.0
2018-02-27 12:00:00,45.36,45.49,45.32,45.4,283106.0,40.2835,40.3989,40.2479,40.319,283106.0
2018-02-27 12:30:00,45.4,45.51,45.32,45.44,386936.0,40.319,40.4167,40.2479,40.3545,386936.0
2018-02-27 13:00:00,45.43,45.52,45.38,45.49,148118.0,40.3456,40.4256,40.3012,40.3989,148118.0
2018-02-27 13:30:00,45.48,45.52,45.37,45.51,200896.0,40.39,40.4256,40.2923,40.4167,200896.0
2018-02-27 14:00:00,45.54,45.55,45.41,45.47,169220.0,40.4433,40.4522,40.3279,40.3812,169220.0
2018-02-27 14:30:00,45.47,45.6,45.41,45.49,122627.0,40.3812,40.4966,40.3279,40.3989,122627.0
2018-02-27 15:00:00,45.48,45.5,45.25,45.3,198169.0,40.39,40.4078,40.1858,40.2302,198169.0
2018-02-27 15:30:00,45.31,45.38,45.15,45.17,547197.0,40.2391,40.3012,40.097,40.1147,547197.0
2018-02-28 09:30:00,45.7,45.96,45.46,45.74,738283.0,40.5854,40.8163,40.3723,40.6209,738283.0
2018-02-28 10:00:00,45.75,45.78,45.52,45.74,480337.0,40.6298,40.6565,40.4256,40.6209,480337.0
2018-02-28 10:30:00,45.73,45.74,45.35,45.48,206811.0,40.6121,40.6209,40.2746,40.39,206811.0
2018-02-28 11:00:00,45.48,45.64,45.4,45.54,157932.0,40.39,40.5321,40.319,40.4433,157932.0
2018-02-28 11:30:00,45.54,45.68,45.41,45.65,131915.0,40.4433,40.5676,40.3279,40.541,131915.0
2018-02-28 12:00:00,45.66,45.88,45.66,45.79,308068.0,40.5499,40.7453,40.5499,40.6653,308068.0
2018-02-28 12:30:00,45.77,45.93,45.75,45.83,240772.0,40.6476,40.7897,40.6298,40.7009,240772.0
2018-02-28 13:00:00,45.82,45.86,45.71,45.76,254732.0,40.692,40.7275,40.5943,40.6387,254732.0
2018-02-28 13:30:00,45.74,45.76,45.54,45.68,136426.0,40.6209,40.6387,40.4433,40.5676,136426.0
2018-02-28 14:00:00,45.68,45.85,45.67,45.78,138847.0,40.5676,40.7186,40.5588,40.6565,138847.0
2018-02-28 14:30:00,45.78,45.78,45.49,45.5,152690.0,40.6565,40.6565,40.3989,40.4078,152690.0
2018-02-28 15:00:00,45.51,45.55,45.34,45.43,163849.0,40.4167,40.4522,40.2657,40.3456,163849.0
2018-02-28 15:30:00,45.44,45.58,45.25,45.25,441618.0,40.3545,40.4788,40.1858,40.1858,441618.0
2018-03-01 09:30:00,45.14,45.21,44.37,44.48,954466.0,40.0881,40.1502,39.4043,39.5019,954466.0
2018-03-01 10:00:00,44.48,45.0,44.44,44.99,649622.0,39.5019,39.9638,39.4664,39.9549,649622.0
2018-03-01 10:30:00,45.0,45.28,44.86,44.87,333879.0,39.9638,40.2124,39.8394,39.8483,333879.0
2018-03-01 11:00:00,44.87,45.26,44.84,45.03,194233.0,39.8483,40.1947,39.8217,39.9904,194233.0
2018-03-01 11:30:00,45.04,45.32,45.03,45.27,143239.0,39.9993,40.2479,39.9904,40.2035,143239.0
2018-03-01 12:00:00,45.27,45.33,45.12,45.13,313289.0,40.2035,40.2568,40.0703,40.0792,313289.0
2018-03-01 12:30:00,45.14,45.18,44.98,45.0,190632.0,40.0881,40.1236,39.946,39.9638,190632.0
2018-03-01 13:00:00,44.98,45.0,44.74,44.91,371038.0,39.946,39.9638,39.7329,39.8838,371038.0
2018-03-01 13:30:00,44.9,44.93,44.57,44.57,249504.0,39.8749,39.9016,39.5819,39.5819,249504.0
2018-03-01 14:00:00,44.58,44.59,44.23,44.58,385361.0,39.5908,39.5996,39.2799,39.5908,385361.0
2018-03-01 14:30:00,44.58,44.66,44.41,44.63,282337.0,39.5908,39.6618,39.4398,39.6352,282337.0
2018-03-01 15:00:00,44.63,44.98,44.55,44.85,305044.0,39.6352,39.946,39.5641,39.8305,305044.0
2018-03-01 15:30:00,44.85,44.9,44.68,44.85,956270.0,39.8305,39.8749,39.6796,39.8305,956270.0
2018-03-02 09:30:00,44.24,44.37,43.96,44.02,856747.0,39.2888,39.4043,39.0401,39.0934,856747.0
2018-03-02 10:00:00,44.02,44.38,44.01,44.34,477560.0,39.0934,39.4131,39.0845,39.3776,477560.0
2018-03-02 10:30:00,44.35,44.62,44.3,44.56,346025.0,39.3865,39.6263,39.3421,39.573,346025.0
2018-03-02 11:00:00,44.55,44.77,44.48,44.77,244868.0,39.5641,39.7595,39.5019,39.7595,244868.0
2018-03-02 11:30:00,44.76,45.03,44.73,45.03,360823.0,39.7506,39.9904,39.724,39.9904,360823.0
2018-03-02 12:00:00,45.02,45.17,44.88,45.17,370357.0,39.9815,40.1147,39.8572,40.1147,370357.0
2018-03-02 12:30:00,45.18,45.2,45.02,45.06,203505.0,40.1236,40.1414,39.9815,40.017,203505.0
2018-03-02 13:00:00,45.06,45.09,44.84,44.88,154817.0,40.017,40.0437,39.8217,39.8572,154817.0
2018-03-02 13:30:00,44.88,45.12,44.81,45.02,126782.0,39.8572,40.0703,39.795,39.9815,126782.0
2018-03-02 14:00:00,45.04,45.21,45.03,45.08,186627.0,39.9993,40.1502,39.9904,40.0348,186627.0
2018-03-02 14:30:00,45.07,45.19,44.98,45.11,109838.0,40.0259,40.1325,39.946,40.0614,109838.0
2018-03-02 15:00:00,45.11,45.2,44.95,45.18,221840.0,40.0614,40.1414,39.9193,40.1236,221840.0
2018-03-02 15:30:00,45.18,45.4,45.18,45.32,673523.0,40.1236,40.319,40.1236,40.2479,673523.0
2018-03-05 09:30:00,45.13,45.42,44.98,45.03,225747.0,40.0792,40.3367,39.946,39.9904,225747.0
2018-03-05 10:00:00,45.05,45.07,44.88,45.03,224424.0,40.0082,40.0259,39.8572,39.9904,224424.0
2018-03-05 10:30:00,45.03,45.32,45.0,45.32,215829.0,39.9904,40.2479,39.9638,40.2479,215829.0
2018-03-05 11:00:00,45.32,45.48,45.31,45.41,135350.0,40.2479,40.39,40.2391,40.3279,135350.0
2018-03-05 11:30:00,45.39,45.49,45.34,45.46,177065.0,40.3101,40.3989,40.2657,40.3723,177065.0
2018-03-05 12:00:00,45.46,45.49,45.27,45.33,98046.0,40.3723,40.3989,40.2035,40.2568,98046.0
2018-03-05 12:30:00,45.34,45.48,45.32,45.47,159600.0,40.2657,40.39,40.2479,40.3812,159600.0
2018-03-05 13:00:00,45.48,45.57,45.45,45.46,207203.0,40.39,40.47,40.3634,40.3723,207203.0
2018-03-05 13:30:00,45.47,45.5,45.4,45.48,232174.0,40.3812,40.4078,40.319,40.39,232174.0
2018-03-05 14:00:00,45.49,45.55,45.38,45.49,103946.0,40.3989,40.4522,40.3012,40.3989,103946.0
2018-03-05 14:30:00,45.5,45.57,45.43,45.53,86036.0,40.4078,40.47,40.3456,40.4344,86036.0
2018-03-05 15:00:00,45.53,45.57,45.45,45.47,140733.0,40.4344,40.47,40.3634,40.3812,140733.0
2018-03-05 15:30:00,45.47,45.64,45.45,45.52,697029.0,40.3812,40.5321,40.3634,40.4256,697029.0
2018-03-06 09:30:00,45.6,45.74,45.44,45.61,387811.0,40.4966,40.6209,40.3545,40.5055,387811.0
2018-03-06 10:00:00,45.61,45.73,45.48,45.63,407239.0,40.5055,40.6121,40.39,40.5232,407239.0
2018-03-06 10:30:00,45.63,45.72,45.4,45.48,153771.0,40.5232,40.6032,40.319,40.39,153771.0
2018-03-06 11:00:00,45.47,45.66,45.44,45.51,162964.0,40.3812,40.5499,40.3545,40.4167,162964.0
2018-03-06 11:30:00,45.51,45.8,45.5,45.79,173649.0,40.4167,40.6742,40.4078,40.6653,173649.0
2018-03-06 12:00:00,45.79,45.92,45.73,45.83,181150.0,40.6653,40.7808,40.6121,40.7009,181150.0
2018-03-06 12:30:00,45.82,45.99,45.8,45.94,252981.0,40.692,40.843,40.6742,40.7986,252981.0
2018-03-06 13:00:00,45.95,45.99,45.87,45.91,197572.0,40.8074,40.843,40.7364,40.7719,197572.0
2018-03-06 13:30:00,45.91,45.93,45.81,45.93,91725.0,40.7719,40.7897,40.6831,40.7897,91725.0
2018-03-06 14:00:00,45.93,46.11,45.9,46.06,359386.0,40.7897,40.9495,40.763,40.9051,359386.0
2018-03-06 14:30:00,46.06,46.14,46.05,46.09,139181.0,40.9051,40.9762,40.8962,40.9318,139181.0
2018-03-06 15:00:00,46.08,46.2,46.03,46.18,484778.0,40.9229,41.0295,40.8785,41.0117,484778.0
2018-03-06 15:30:00,46.18,46.21,46.06,46.17,1086973.0,41.0117,41.0383,40.9051,41.0028,1086973.0
2018-03-07 09:30:00,45.62,45.84,45.32,45.54,551234.0,40.5144,40.7097,40.2479,40.4433,551234.0
2018-03-07 10:00:00,45.53,45.85,45.51,45.82,391239.0,40.4344,40.7186,40.4167,40.692,391239.0
2018-03-07 10:30:00,45.82,46.01,45.77,45.98,287986.0,40.692,40.8607,40.6476,40.8341,287986.0
2018-03-07 11:00:00,45.96,45.99,45.69,45.76,240976.0,40.8163,40.843,40.5765,40.6387,240976.0
2018-03-07 11:30:00,45.76,45.94,45.66,45.66,323269.0,40.6387,40.7986,40.5499,40.5499,323269.0
2018-03-07 12:00:00,45.67,45.72,45.53,45.59,264887.0,40.5588,40.6032,40.4344,40.4877,264887.0
2018-03-07 12:30:00,45.61,45.64,45.49,45.5,387102.0,40.5055,40.5321,40.3989,40.4078,387102.0
2018-03-07 13:00:00,45.49,45.5,45.27,45.4,843121.0,40.3989,40.4078,40.2035,40.319,843121.0
2018-03-07 13:30:00,45.4,45.45,45.31,45.4,653804.0,40.319,40.3634,40.2391,40.319,653804.0
2018-03-07 14:00:00,45.4,45.5,45.36,45.43,255837.0,40.319,40.4078,40.2835,40.3456,255837.0
2018-03-07 14:30:00,45.43,45.62,45.43,45.62,173506.0,40.3456,40.5144,40.3456,40.5144,173506.0
2018-03-07 15:00:00,45.63,45.72,45.49,45.6,351992.0,40.5232,40.6032,40.3989,40.4966,351992.0
2018-03-07 15:30:00,45.59,45.67,45.51,45.54,1069481.0,40.4877,40.5588,40.4167,40.4433,1069481.0
2018-03-08 09:30:00,45.75,45.87,45.14,45.19,325175.0,40.6298,40.7364,40.0881,40.1325,325175.0
2018-03-08 10:00:00,45.2,45.27,44.95,45.05,336789.0,40.1414,40.2035,39.9193,40.0082,336789.0
2018-03-08 10:30:00,45.06,45.17,44.98,45.01,209135.0,40.017,40.1147,39.946,39.9726,209135.0
2018-03-08 11:00:00,45.01,45.11,44.98,45.04,338312.0,39.9726,40.0614,39.946,39.9993,338312.0
2018-03-08 11:30:00,45.04,45.04,44.88,44.97,133868.0,39.9993,39.9993,39.8572,39.9371,133868.0
2018-03-08 12:00:00,44.97,44.99,44.76,44.9,151831.0,39.9371,39.9549,39.7506,39.8749,151831.0
2018-03-08 12:30:00,44.91,45.12,44.9,45.1,58951.0,39.8838,40.0703,39.8749,40.0526,58951.0
2018-03-08 13:00:00,45.12,45.13,44.9,44.93,248172.0,40.0703,40.0792,39.8749,39.9016,248172.0
2018-03-08 13:30:00,44.93,44.98,44.83,44.88,121635.0,39.9016,39.946,39.8128,39.8572,121635.0
2018-03-08 14:00:00,44.87,44.9,44.8,44.8,62228.0,39.8483,39.8749,39.7861,39.7861,62228.0
2018-03-08 14:30:00,44.8,44.84,44.73,44.79,456154.0,39.7861,39.8217,39.724,39.7773,456154.0
2018-03-08 15:00:00,44.79,44.93,44.78,44.88,419066.0,39.7773,39.9016,39.7684,39.8572,419066.0
2018-03-08 15:30:00,44.89,44.94,44.74,44.79,1159830.0,39.8661,39.9105,39.7329,39.7773,1159830.0
2018-03-09 09:30:00,45.05,45.23,44.82,44.98,1313015.0,40.0082,40.168,39.8039,39.946,1313015.0
2018-03-09 10:00:00,44.98,45.08,44.94,44.98,205157.0,39.946,40.0348,39.9105,39.946,205157.0
2018-03-09 10:30:00,44.99,45.01,44.88,44.89,326853.0,39.9549,39.9726,39.8572,39.8661,326853.0
2018-03-09 11:00:00,44.9,45.14,44.84,45.13,200588.0,39.8749,40.0881,39.8217,40.0792,200588.0
2018-03-09 11:30:00,45.13,45.15,44.97,45.06,114952.0,40.0792,40.097,39.9371,40.017,114952.0
2018-03-09 12:00:00,45.06,45.12,44.98,45.11,116354.0,40.017,40.0703,39.946,40.0614,116354.0
2018-03-09 12:30:00,45.1,45.16,45.0,45.16,73968.0,40.0526,40.1058,39.9638,40.1058,73968.0
2018-03-09 13:00:00,45.17,45.24,45.16,45.18,182266.0,40.1147,40.1769,40.1058,40.1236,182266.0
2018-03-09 13:30:00,45.18,45.18,45.06,45.18,75442.0,40.1236,40.1236,40.017,40.1236,75442.0
2018-03-09 14:00:00,45.19,45.27,45.18,45.26,147233.0,40.1325,40.2035,40.1236,40.1947,147233.0
2018-03-09 14:30:00,45.26,45.35,45.25,45.35,279802.0,40.1947,40.2746,40.1858,40.2746,279802.0
2018-03-09 15:00:00,45.35,45.4,45.3,45.39,253921.0,40.2746,40.319,40.2302,40.3101,253921.0
2018-03-09 15:30:00,45.39,45.47,45.39,45.45,856966.0,40.3101,40.3812,40.3101,40.3634,856966.0
2018-03-12 09:30:00,45.45,45.86,45.44,45.65,282126.0,40.3634,40.7275,40.3545,40.541,282126.0
2018-03-12 10:00:00,45.66,45.68,45.49,45.65,146184.0,40.5499,40.5676,40.3989,40.541,146184.0
2018-03-12 10:30:00,45.64,45.68,45.35,45.36,94261.0,40.5321,40.5676,40.2746,40.2835,94261.0
2018-03-12 11:00:00,45.37,45.46,45.16,45.19,226310.0,40.2923,40.3723,40.1058,40.1325,226310.0
2018-03-12 11:30:00,45.2,45.41,45.2,45.38,79140.0,40.1414,40.3279,40.1414,40.3012,79140.0
2018-03-12 12:00:00,45.39,45.53,45.37,45.49,287474.0,40.3101,40.4344,40.2923,40.3989,287474.0
2018-03-12 12:30:00,45.48,45.51,45.36,45.38,103131.0,40.39,40.4167,40.2835,40.3012,103131.0
2018-03-12 13:00:00,45.39,45.43,45.31,45.31,155657.0,40.3101,40.3456,40.2391,40.2391,155657.0
2018-03-12 13:30:00,45.31,45.36,45.24,45.26,462782.0,40.2391,40.2835,40.1769,40.1947,462782.0
2018-03-12 14:00:00,45.25,45.3,45.19,45.28,128850.0,40.1858,40.2302,40.1325,40.2124,128850.0
2018-03-12 14:30:00,45.28,45.33,45.18,45.24,212612.0,40.2124,40.2568,40.1236,40.1769,212612.0
2018-03-12 15:00:00,45.24,45.38,45.23,45.32,236323.0,40.1769,40.3012,40.168,40.2479,236323.0
2018-03-12 15:30:00,45.32,45.39,45.3,45.31,668973.0,40.2479,40.3101,40.2302,40.2391,668973.0
2018-03-13 09:30:00,45.4,45.6,45.24,45.28,474103.0,40.319,40.4966,40.1769,40.2124,474103.0
2018-03-13 10:00:00,45.28,45.59,45.28,45.52,272355.0,40.2124,40.4877,40.2124,40.4256,272355.0
2018-03-13 10:30:00,45.52,45.74,45.52,45.6,312560.0,40.4256,40.6209,40.4256,40.4966,312560.0
2018-03-13 11:00:00,45.61,45.62,45.44,45.47,254308.0,40.5055,40.5144,40.3545,40.3812,254308.0
2018-03-13 11:30:00,45.48,45.58,45.43,45.53,176311.0,40.39,40.4788,40.3456,40.4344,176311.0
2018-03-13 12:00:00,45.53,45.55,45.35,45.45,141607.0,40.4344,40.4522,40.2746,40.3634,141607.0
2018-03-13 12:30:00,45.45,45.64,45.45,45.61,58555.0,40.3634,40.5321,40.3634,40.5055,58555.0
2018-03-13 13:00:00,45.62,45.68,45.54,45.56,95379.0,40.5144,40.5676,40.4433,40.4611,95379.0
2018-03-13 13:30:00,45.57,45.58,45.49,45.53,90074.0,40.47,40.4788,40.3989,40.4344,90074.0
2018-03-13 14:00:00,45.52,45.53,45.37,45.45,101318.0,40.4256,40.4344,40.2923,40.3634,101318.0
2018-03-13 14:30:00,45.45,45.52,45.32,45.33,353285.0,40.3634,40.4256,40.2479,40.2568,353285.0
2018-03-13 15:00:00,45.33,45.37,45.2,45.24,849202.0,40.2568,40.2923,40.1414,40.1769,849202.0
2018-03-13 15:30:00,45.24,45.32,45.12,45.2,2137773.0,40.1769,40.2479,40.0703,40.1414,2137773.0
2018-03-14 09:30:00,45.41,45.44,45.04,45.24,615330.0,40.3279,40.3545,39.9993,40.1769,615330.0
2018-03-14 10:00:00,45.25,45.31,45.08,45.17,401119.0,40.1858,40.2391,40.0348,40.1147,401119.0
2018-03-14 10:30:00,45.16,45.17,45.02,45.13,237307.0,40.1058,40.1147,39.9815,40.0792,237307.0
2018-03-14 11:00:00,45.14,45.19,44.86,44.87,208566.0,40.0881,40.1325,39.8394,39.8483,208566.0
2018-03-14 11:30:00,44.88,44.93,44.8,44.89,394836.0,39.8572,39.9016,39.7861,39.8661,394836.0
2018-03-14 12:00:00,44.89,44.93,44.79,44.88,241671.0,39.8661,39.9016,39.7773,39.8572,241671.0
2018-03-14 12:30:00,44.89,45.09,44.88,45.04,172167.0,39.8661,40.0437,39.8572,39.9993,172167.0
2018-03-14 13:00:00,45.04,45.04,44.91,44.99,104813.0,39.9993,39.9993,39.8838,39.9549,104813.0
2018-03-14 13:30:00,44.99,45.2,44.99,45.1,350379.0,39.9549,40.1414,39.9549,40.0526,350379.0
2018-03-14 14:00:00,45.1,45.11,44.98,45.0,217298.0,40.0526,40.0614,39.946,39.9638,217298.0
2018-03-14 14:30:00,45.0,45.05,44.87,45.03,130143.0,39.9638,40.0082,39.8483,39.9904,130143.0
2018-03-14 15:00:00,45.04,45.04,44.93,44.98,133385.0,39.9993,39.9993,39.9016,39.946,133385.0
2018-03-14 15:30:00,44.98,45.0,44.9,44.94,534531.0,39.946,39.9638,39.8749,39.9105,534531.0
2018-03-15 09:30:00,45.12,45.26,44.85,44.89,494192.0,40.0703,40.1947,39.8305,39.8661,494192.0
2018-03-15 10:00:00,44.89,45.02,44.76,44.79,247930.0,39.8661,39.9815,39.7506,39.7773,247930.0
2018-03-15 10:30:00,44.8,44.91,44.75,44.87,112181.0,39.7861,39.8838,39.7417,39.8483,112181.0
2018-03-15 11:00:00,44.88,45.04,44.86,44.98,128067.0,39.8572,39.9993,39.8394,39.946,128067.0
2018-03-15 11:30:00,44.98,45.06,44.86,44.87,563753.0,39.946,40.017,39.8394,39.8483,563753.0
2018-03-15 12:00:00,44.86,44.86,44.67,44.69,189575.0,39.8394,39.8394,39.6707,39.6884,189575.0
2018-03-15 12:30:00,44.69,44.78,44.64,44.73,82479.0,39.6884,39.7684,39.644,39.724,82479.0
2018-03-15 13:00:00,44.73,44.78,44.67,44.67,63336.0,39.724,39.7684,39.6707,39.6707,63336.0
2018-03-15 13:30:00,44.67,44.74,44.65,44.65,77961.0,39.6707,39.7329,39.6529,39.6529,77961.0
2018-03-15 14:00:00,44.65,44.69,44.61,44.65,450363.0,39.6529,39.6884,39.6174,39.6529,450363.0
2018-03-15 14:30:00,44.65,44.68,44.49,44.56,380627.0,39.6529,39.6796,39.5108,39.573,380627.0
2018-03-15 15:00:00,44.56,44.63,44.52,44.55,571092.0,39.573,39.6352,39.5375,39.5641,571092.0
2018-03-15 15:30:00,44.56,44.7,44.54,44.66,1630659.0,39.573,39.6973,39.5552,39.6618,1630659.0
2018-03-16 09:30:00,44.4,44.57,44.26,44.46,378189.0,39.5423,39.6937,39.4176,39.5958,378189.0
2018-03-16 10:00:00,44.47,44.67,44.4,44.63,451581.0,39.6047,39.7828,39.5423,39.7472,451581.0
2018-03-16 10:30:00,44.64,44.87,44.63,44.85,527813.0,39.7561,39.9609,39.7472,39.9431,527813.0
2018-03-16 11:00:00,44.85,44.98,44.8,44.91,290477.0,39.9431,40.0589,39.8986,39.9965,290477.0
2018-03-16 11:30:00,44.91,45.05,44.9,44.91,210421.0,39.9965,40.1212,39.9876,39.9965,210421.0
2018-03-16 12:00:00,44.92,45.02,44.89,44.99,181932.0,40.0054,40.0945,39.9787,40.0678,181932.0
2018-03-16 12:30:00,44.99,45.09,44.9,44.92,146251.0,40.0678,40.1568,39.9876,40.0054,146251.0
2018-03-16 13:00:00,44.92,44.99,44.83,44.85,253244.0,40.0054,40.0678,39.9253,39.9431,253244.0
2018-03-16 13:30:00,44.84,44.91,44.72,44.76,98635.0,39.9342,39.9965,39.8273,39.8629,98635.0
2018-03-16 14:00:00,44.75,44.8,44.69,44.8,141199.0,39.854,39.8986,39.8006,39.8986,141199.0
2018-03-16 14:30:00,44.8,44.8,44.69,44.7,654099.0,39.8986,39.8986,39.8006,39.8095,654099.0
2018-03-16 15:00:00,44.7,44.78,44.63,44.75,1404468.0,39.8095,39.8807,39.7472,39.854,1404468.0
2018-03-16 15:30:00,44.75,44.86,44.68,44.76,3477246.0,39.854,39.952,39.7917,39.8629,3477246.0
2018-03-19 09:30:00,44.71,44.74,44.51,44.69,214690.0,39.8184,39.8451,39.6403,39.8006,214690.0
2018-03-19 10:00:00,44.7,44.7,44.33,44.49,239824.0,39.8095,39.8095,39.48,39.6225,239824.0
2018-03-19 10:30:00,44.49,44.62,44.43,44.49,317654.0,39.6225,39.7382,39.569,39.6225,317654.0
2018-03-19 11:00:00,44.49,44.49,44.42,44.49,203408.0,39.6225,39.6225,39.5601,39.6225,203408.0
2018-03-19 11:30:00,44.5,44.5,44.33,44.36,204534.0,39.6314,39.6314,39.48,39.5067,204534.0
2018-03-19 12:00:00,44.35,44.52,44.34,44.52,226051.0,39.4978,39.6492,39.4889,39.6492,226051.0
2018-03-19 12:30:00,44.52,44.52,44.27,44.33,147339.0,39.6492,39.6492,39.4265,39.48,147339.0
2018-03-19 13:00:00,44.32,44.34,44.09,44.12,203755.0,39.4711,39.4889,39.2662,39.293,203755.0
2018-03-19 13:30:00,44.11,44.23,44.09,44.22,192868.0,39.284,39.3909,39.2662,39.382,192868.0
2018-03-19 14:00:00,44.22,44.33,44.21,44.27,468255.0,39.382,39.48,39.3731,39.4265,468255.0
2018-03-19 14:30:00,44.26,44.27,44.07,44.23,154721.0,39.4176,39.4265,39.2484,39.3909,154721.0
2018-03-19 15:00:00,44.23,44.43,44.18,44.3,267980.0,39.3909,39.569,39.3464,39.4533,267980.0
2018-03-19 15:30:00,44.3,44.46,44.26,44.4,854618.0,39.4533,39.5958,39.4176,39.5423,854618.0
2018-03-20 09:30:00,44.28,44.34,43.96,44.08,450561.0,39.4354,39.4889,39.1505,39.2573,450561.0
2018-03-20 10:00:00,44.08,44.2,44.03,44.1,277197.0,39.2573,39.3642,39.2128,39.2751,277197.0
2018-03-20 10:30:00,44.1,44.17,44.0,44.17,189579.0,39.2751,39.3375,39.1861,39.3375,189579.0
2018-03-20 11:00:00,44.17,44.25,44.06,44.17,101484.0,39.3375,39.4087,39.2395,39.3375,101484.0
2018-03-20 11:30:00,44.16,44.18,44.0,44.1,86616.0,39.3286,39.3464,39.1861,39.2751,86616.0
2018-03-20 12:00:00,44.1,44.14,44.01,44.08,46571.0,39.2751,39.3108,39.195,39.2573,46571.0
2018-03-20 12:30:00,44.06,44.21,44.04,44.04,169421.0,39.2395,39.3731,39.2217,39.2217,169421.0
2018-03-20 13:00:00,44.04,44.16,44.01,44.02,195038.0,39.2217,39.3286,39.195,39.2039,195038.0
2018-03-20 13:30:00,44.02,44.07,43.99,44.03,426526.0,39.2039,39.2484,39.1772,39.2128,426526.0
2018-03-20 14:00:00,44.03,44.14,44.01,44.14,106704.0,39.2128,39.3108,39.195,39.3108,106704.0
2018-03-20 14:30:00,44.14,44.16,44.08,44.15,908736.0,39.3108,39.3286,39.2573,39.3197,908736.0
2018-03-20 15:00:00,44.15,44.16,44.09,44.1,327482.0,39.3197,39.3286,39.2662,39.2751,327482.0
2018-03-20 15:30:00,44.1,44.12,44.04,44.05,490044.0,39.2751,39.293,39.2217,39.2306,490044.0
2018-03-21 09:30:00,44.01,44.37,43.93,44.33,294388.0,39.195,39.5156,39.1237,39.48,294388.0
2018-03-21 10:00:00,44.34,44.42,44.31,44.34,407380.0,39.4889,39.5601,39.4622,39.4889,407380.0
2018-03-21 10:30:00,44.35,44.49,44.31,44.45,102093.0,39.4978,39.6225,39.4622,39.5868,102093.0
2018-03-21 11:00:00,44.45,44.51,44.39,44.47,110198.0,39.5868,39.6403,39.5334,39.6047,110198.0
2018-03-21 11:30:00,44.48,44.52,44.36,44.48,310716.0,39.6136,39.6492,39.5067,39.6136,310716.0
2018-03-21 12:00:00,44.48,44.49,44.38,44.41,206262.0,39.6136,39.6225,39.5245,39.5512,206262.0
2018-03-21 12:30:00,44.4,44.4,44.34,44.36,188165.0,39.5423,39.5423,39.4889,39.5067,188165.0
2018-03-21 13:00:00,44.37,44.37,44.3,44.33,77486.0,39.5156,39.5156,39.4533,39.48,77486.0
2018-03-21 13:30:00,44.33,44.42,44.28,44.31,116894.0,39.48,39.5601,39.4354,39.4622,116894.0
2018-03-21 14:00:00,44.31,44.44,44.23,44.27,434578.0,39.4622,39.5779,39.3909,39.4265,434578.0
2018-03-21 14:30:00,44.28,44.33,44.08,44.16,156378.0,39.4354,39.48,39.2573,39.3286,156378.0
2018-03-21 15:00:00,44.15,44.33,44.14,44.17,173207.0,39.3197,39.48,39.3108,39.3375,173207.0
2018-03-21 15:30:00,44.17,44.24,44.07,44.07,413830.0,39.3375,39.3998,39.2484,39.2484,413830.0
2018-03-22 09:30:00,43.86,44.11,43.66,44.07,700127.0,39.0614,39.284,38.8833,39.2484,700127.0
2018-03-22 10:00:00,44.07,44.22,44.05,44.1,223561.0,39.2484,39.382,39.2306,39.2751,223561.0
2018-03-22 10:30:00,44.1,44.12,43.68,43.7,222648.0,39.2751,39.293,38.9011,38.9189,222648.0
2018-03-22 11:00:00,43.7,43.78,43.56,43.62,206125.0,38.9189,38.9901,38.7942,38.8477,206125.0
2018-03-22 11:30:00,43.63,43.67,43.49,43.52,515973.0,38.8566,38.8922,38.7319,38.7586,515973.0
2018-03-22 12:00:00,43.51,43.88,43.5,43.86,211635.0,38.7497,39.0792,38.7408,39.0614,211635.0
2018-03-22 12:30:00,43.87,43.95,43.8,43.81,220149.0,39.0703,39.1415,39.008,39.0169,220149.0
2018-03-22 13:00:00,43.81,43.93,43.69,43.93,169535.0,39.0169,39.1237,38.91,39.1237,169535.0
2018-03-22 13:30:00,43.94,44.0,43.86,43.89,233907.0,39.1326,39.1861,39.0614,39.0881,233907.0
2018-03-22 14:00:00,43.89,43.92,43.76,43.79,109522.0,39.0881,39.1148,38.9723,38.9991,109522.0
2018-03-22 14:30:00,43.78,43.87,43.72,43.74,89894.0,38.9901,39.0703,38.9367,38.9545,89894.0
2018-03-22 15:00:00,43.74,43.82,43.58,43.59,210717.0,38.9545,39.0258,38.812,38.8209,210717.0
2018-03-22 15:30:00,43.59,43.6,43.37,43.37,1361883.0,38.8209,38.8298,38.625,38.625,1361883.0
2018-03-23 09:30:00,43.56,43.79,43.31,43.44,687453.0,38.7942,38.9991,38.5716,38.6873,687453.0
2018-03-23 10:00:00,43.45,43.63,43.44,43.58,221127.0,38.6963,38.8566,38.6873,38.812,221127.0
2018-03-23 10:30:00,43.58,43.7,43.56,43.66,111711.0,38.812,38.9189,38.7942,38.8833,111711.0
2018-03-23 11:00:00,43.66,43.72,43.57,43.62,301928.0,38.8833,38.9367,38.8031,38.8477,301928.0
2018-03-23 11:30:00,43.61,43.63,43.29,43.3,196177.0,38.8387,38.8566,38.5538,38.5627,196177.0
2018-03-23 12:00:00,43.3,43.43,43.26,43.4,181447.0,38.5627,38.6784,38.527,38.6517,181447.0
2018-03-23 12:30:00,43.41,43.41,43.27,43.3,381756.0,38.6606,38.6606,38.5359,38.5627,381756.0
2018-03-23 13:00:00,43.29,43.62,43.25,43.57,321412.0,38.5538,38.8477,38.5181,38.8031,321412.0
2018-03-23 13:30:00,43.58,43.65,43.45,43.59,185261.0,38.812,38.8744,38.6963,38.8209,185261.0
2018-03-23 14:00:00,43.59,43.65,43.4,43.47,92946.0,38.8209,38.8744,38.6517,38.7141,92946.0
2018-03-23 14:30:00,43.46,43.5,43.11,43.14,124941.0,38.7052,38.7408,38.3935,38.4202,124941.0
2018-03-23 15:00:00,43.14,43.32,43.09,43.19,330236.0,38.4202,38.5805,38.3756,38.4647,330236.0
2018-03-23 15:30:00,43.19,43.19,42.93,42.96,715367.0,38.4647,38.4647,38.2331,38.2599,715367.0
2018-03-26 09:30:00,43.65,43.8,43.38,43.54,332459.0,38.8744,39.008,38.6339,38.7764,332459.0
2018-03-26 10:00:00,43.54,43.68,43.53,43.55,134660.0,38.7764,38.9011,38.7675,38.7853,134660.0
2018-03-26 10:30:00,43.55,43.65,43.48,43.61,330915.0,38.7853,38.8744,38.723,38.8387,330915.0
2018-03-26 11:00:00,43.62,43.63,43.41,43.45,204513.0,38.8477,38.8566,38.6606,38.6963,204513.0
2018-03-26 11:30:00,43.45,43.72,43.43,43.63,193255.0,38.6963,38.9367,38.6784,38.8566,193255.0
2018-03-26 12:00:00,43.64,43.8,43.56,43.69,175200.0,38.8655,39.008,38.7942,38.91,175200.0
2018-03-26 12:30:00,43.7,43.74,43.59,43.6,124944.0,38.9189,38.9545,38.8209,38.8298,124944.0
2018-03-26 13:00:00,43.59,43.77,43.58,43.75,180905.0,38.8209,38.9812,38.812,38.9634,180905.0
2018-03-26 13:30:00,43.75,43.82,43.67,43.81,204093.0,38.9634,39.0258,38.8922,39.0169,204093.0
2018-03-26 14:00:00,43.81,43.97,43.78,43.95,740095.0,39.0169,39.1594,38.9901,39.1415,740095.0
2018-03-26 14:30:00,43.95,44.17,43.95,44.09,1183201.0,39.1415,39.3375,39.1415,39.2662,1183201.0
2018-03-26 15:00:00,44.09,44.34,44.08,44.34,640787.0,39.2662,39.4889,39.2573,39.4889,640787.0
2018-03-26 15:30:00,44.34,44.36,44.27,44.31,1593361.0,39.4889,39.5067,39.4265,39.4622,1593361.0
2018-03-27 09:30:00,44.3,44.38,44.0,44.23,954216.0,39.4533,39.5245,39.1861,39.3909,954216.0
2018-03-27 10:00:00,44.23,44.33,44.14,44.27,418888.0,39.3909,39.48,39.3108,39.4265,418888.0
2018-03-27 10:30:00,44.27,44.28,44.13,44.2,304021.0,39.4265,39.4354,39.3019,39.3642,304021.0
2018-03-27 11:00:00,44.2,44.24,44.14,44.21,425160.0,39.3642,39.3998,39.3108,39.3731,425160.0
2018-03-27 11:30:00,44.21,44.4,44.2,44.25,260575.0,39.3731,39.5423,39.3642,39.4087,260575.0
2018-03-27 12:00:00,44.25,44.26,44.16,44.18,255417.0,39.4087,39.4176,39.3286,39.3464,255417.0
2018-03-27 12:30:00,44.17,44.18,44.09,44.13,534010.0,39.3375,39.3464,39.2662,39.3019,534010.0
2018-03-27 13:00:00,44.15,44.33,44.1,44.1,436919.0,39.3197,39.48,39.2751,39.2751,436919.0
2018-03-27 13:30:00,44.11,44.12,43.87,43.98,259091.0,39.284,39.293,39.0703,39.1683,259091.0
2018-03-27 14:00:00,43.97,44.0,43.84,43.84,179064.0,39.1594,39.1861,39.0436,39.0436,179064.0
2018-03-27 14:30:00,43.84,43.95,43.68,43.69,249844.0,39.0436,39.1415,38.9011,38.91,249844.0
2018-03-27 15:00:00,43.69,43.72,43.41,43.45,423033.0,38.91,38.9367,38.6606,38.6963,423033.0
2018-03-27 15:30:00,43.44,43.49,43.23,43.42,1182677.0,38.6873,38.7319,38.5003,38.6695,1182677.0
2018-03-28 09:30:00,43.56,44.08,43.29,44.07,1631837.0,38.7942,39.2573,38.5538,39.2484,1631837.0
2018-03-28 10:00:00,44.08,44.42,43.92,44.14,1547467.0,39.2573,39.5601,39.1148,39.3108,1547467.0
2018-03-28 10:30:00,44.15,44.21,43.69,43.81,806313.0,39.3197,39.3731,38.91,39.0169,806313.0
2018-03-28 11:00:00,43.82,43.97,43.62,43.76,716254.0,39.0258,39.1594,38.8477,38.9723,716254.0
2018-03-28 11:30:00,43.76,43.89,43.68,43.83,371544.0,38.9723,39.0881,38.9011,39.0347,371544.0
2018-03-28 12:00:00,43.83,44.11,43.78,43.91,228707.0,39.0347,39.284,38.9901,39.1059,228707.0
2018-03-28 12:30:00,43.91,44.03,43.83,43.84,126529.0,39.1059,39.2128,39.0347,39.0436,126529.0
2018-03-28 13:00:00,43.83,44.06,43.75,44.0,243847.0,39.0347,39.2395,38.9634,39.1861,243847.0
2018-03-28 13:30:00,44.02,44.07,43.9,43.94,228287.0,39.2039,39.2484,39.097,39.1326,228287.0
2018-03-28 14:00:00,43.95,44.03,43.81,43.9,142553.0,39.1415,39.2128,39.0169,39.097,142553.0
2018-03-28 14:30:00,43.89,44.13,43.84,43.86,170946.0,39.0881,39.3019,39.0436,39.0614,170946.0
2018-03-28 15:00:00,43.85,43.89,43.68,43.82,243517.0,39.0525,39.0881,38.9011,39.0258,243517.0
2018-03-28 15:30:00,43.83,43.98,43.77,43.85,1347739.0,39.0347,39.1683,38.9812,39.0525,1347739.0
2018-03-29 09:30:00,44.0,44.3,43.93,44.15,247023.0,39.1861,39.4533,39.1237,39.3197,247023.0
2018-03-29 10:00:00,44.15,44.34,44.07,44.08,254989.0,39.3197,39.4889,39.2484,39.2573,254989.0
2018-03-29 10:30:00,44.08,44.41,44.03,44.4,111498.0,39.2573,39.5512,39.2128,39.5423,111498.0
2018-03-29 11:00:00,44.4,44.45,44.17,44.27,191992.0,39.5423,39.5868,39.3375,39.4265,191992.0
2018-03-29 11:30:00,44.27,44.35,44.18,44.31,158928.0,39.4265,39.4978,39.3464,39.4622,158928.0
2018-03-29 12:00:00,44.31,44.34,44.19,44.29,152493.0,39.4622,39.4889,39.3553,39.4444,152493.0
2018-03-29 12:30:00,44.29,44.33,44.21,44.29,130767.0,39.4444,39.48,39.3731,39.4444,130767.0
2018-03-29 13:00:00,44.29,44.31,44.15,44.26,104196.0,39.4444,39.4622,39.3197,39.4176,104196.0
2018-03-29 13:30:00,44.27,44.4,44.25,44.36,130128.0,39.4265,39.5423,39.4087,39.5067,130128.0
2018-03-29 14:00:00,44.35,44.41,44.23,44.29,248828.0,39.4978,39.5512,39.3909,39.4444,248828.0
2018-03-29 14:30:00,44.3,44.4,44.25,44.25,252435.0,39.4533,39.5423,39.4087,39.4087,252435.0
2018-03-29 15:00:00,44.25,44.35,44.22,44.29,304766.0,39.4087,39.4978,39.382,39.4444,304766.0
2018-03-29 15:30:00,44.3,44.42,44.2,44.3,886148.0,39.4533,39.5601,39.3642,39.4533,886148.0
2018-04-02 09:30:00,44.09,44.28,44.06,44.21,255678.0,39.2662,39.4354,39.2395,39.3731,255678.0
2018-04-02 10:00:00,44.2,44.2,43.83,43.86,482670.0,39.3642,39.3642,39.0347,39.0614,482670.0
2018-04-02 10:30:00,43.86,43.94,43.67,43.71,273587.0,39.0614,39.1326,38.8922,38.9278,273587.0
2018-04-02 11:00:00,43.71,43.74,43.35,43.48,549567.0,38.9278,38.9545,38.6072,38.723,549567.0
2018-04-02 11:30:00,43.48,43.48,43.21,43.3,446837.0,38.723,38.723,38.4825,38.5627,446837.0
2018-04-02 12:00:00,43.3,43.34,43.1,43.23,337898.0,38.5627,38.5983,38.3845,38.5003,337898.0
2018-04-02 12:30:00,43.22,43.33,43.21,43.22,159516.0,38.4914,38.5894,38.4825,38.4914,159516.0
2018-04-02 13:00:00,43.22,43.25,42.99,43.0,178309.0,38.4914,38.5181,38.2866,38.2955,178309.0
2018-04-02 13:30:00,43.0,43.1,42.78,42.78,177542.0,38.2955,38.3845,38.0996,38.0996,177542.0
2018-04-02 14:00:00,42.76,42.97,42.7,42.83,241706.0,38.0817,38.2688,38.0283,38.1441,241706.0
2018-04-02 14:30:00,42.83,43.08,42.77,43.03,201455.0,38.1441,38.3667,38.0907,38.3222,201455.0
2018-04-02 15:00:00,43.04,43.13,42.94,42.96,358974.0,38.3311,38.4113,38.2421,38.2599,358974.0
2018-04-02 15:30:00,42.96,43.29,42.88,43.14,1081961.0,38.2599,38.5538,38.1886,38.4202,1081961.0
2018-04-03 09:30:00,43.32,43.76,43.29,43.46,397916.0,38.5805,38.9723,38.5538,38.7052,397916.0
2018-04-03 10:00:00,43.46,43.52,43.22,43.23,764519.0,38.7052,38.7586,38.4914,38.5003,764519.0
2018-04-03 10:30:00,43.23,43.56,43.23,43.49,226534.0,38.5003,38.7942,38.5003,38.7319,226534.0
2018-04-03 11:00:00,43.49,43.68,43.46,43.58,342765.0,38.7319,38.9011,38.7052,38.812,342765.0
2018-04-03 11:30:00,43.57,43.6,43.45,43.55,431717.0,38.8031,38.8298,38.6963,38.7853,431717.0
2018-04-03 12:00:00,43.55,43.71,43.5,43.51,155000.0,38.7853,38.9278,38.7408,38.7497,155000.0
2018-04-03 12:30:00,43.51,43.57,43.43,43.51,90376.0,38.7497,38.8031,38.6784,38.7497,90376.0
2018-04-03 13:00:00,43.51,43.65,43.43,43.61,63325.0,38.7497,38.8744,38.6784,38.8387,63325.0
2018-04-03 13:30:00,43.61,43.65,43.45,43.63,79282.0,38.8387,38.8744,38.6963,38.8566,79282.0
2018-04-03 14:00:00,43.64,43.67,43.52,43.59,159708.0,38.8655,38.8922,38.7586,38.8209,159708.0
2018-04-03 14:30:00,43.58,43.71,43.47,43.64,747454.0,38.812,38.9278,38.7141,38.8655,747454.0
2018-04-03 15:00:00,43.63,43.71,43.47,43.65,1607280.0,38.8566,38.9278,38.7141,38.8744,1607280.0
2018-04-03 15:30:00,43.65,43.72,43.52,43.7,967126.0,38.8744,38.9367,38.7586,38.9189,967126.0
2018-04-04 09:30:00,43.19,43.87,43.06,43.8,825406.0,38.4647,39.0703,38.3489,39.008,825406.0
2018-04-04 10:00:00,43.79,43.97,43.69,43.91,484509.0,38.9991,39.1594,38.91,39.1059,484509.0
2018-04-04 10:30:00,43.91,44.2,43.82,44.06,350875.0,39.1059,39.3642,39.0258,39.2395,350875.0
2018-04-04 11:00:00,44.05,44.36,44.04,44.34,431801.0,39.2306,39.5067,39.2217,39.4889,431801.0
2018-04-04 11:30:00,44.34,44.46,44.17,44.34,324008.0,39.4889,39.5958,39.3375,39.4889,324008.0
2018-04-04 12:00:00,44.34,44.5,44.27,44.49,178111.0,39.4889,39.6314,39.4265,39.6225,178111.0
2018-04-04 12:30:00,44.5,44.58,44.46,44.55,248995.0,39.6314,39.7026,39.5958,39.6759,248995.0
2018-04-04 13:00:00,44.56,44.58,44.34,44.38,117316.0,39.6848,39.7026,39.4889,39.5245,117316.0
2018-04-04 13:30:00,44.38,44.42,44.32,44.39,172794.0,39.5245,39.5601,39.4711,39.5334,172794.0
2018-04-04 14:00:00,44.4,44.67,44.39,44.65,307697.0,39.5423,39.7828,39.5334,39.765,307697.0
2018-04-04 14:30:00,44.66,44.73,44.55,44.71,169009.0,39.7739,39.8362,39.6759,39.8184,169009.0
2018-04-04 15:00:00,44.71,44.93,44.7,44.9,196101.0,39.8184,40.0143,39.8095,39.9876,196101.0
2018-04-04 15:30:00,44.9,44.99,44.84,44.9,682816.0,39.9876,40.0678,39.9342,39.9876,682816.0
2018-04-05 09:30:00,45.0,45.05,44.5,44.72,324303.0,40.0767,40.1212,39.6314,39.8273,324303.0
2018-04-05 10:00:00,44.74,44.86,44.65,44.81,176116.0,39.8451,39.952,39.765,39.9075,176116.0
2018-04-05 10:30:00,44.79,44.9,44.73,44.82,114155.0,39.8896,39.9876,39.8362,39.9164,114155.0
2018-04-05 11:00:00,44.8,45.08,44.8,45.04,93759.0,39.8986,40.1479,39.8986,40.1123,93759.0
2018-04-05 11:30:00,45.04,45.13,44.95,44.97,193664.0,40.1123,40.1924,40.0321,40.05,193664.0
2018-04-05 12:00:00,44.96,45.1,44.94,45.09,71759.0,40.041,40.1657,40.0232,40.1568,71759.0
2018-04-05 12:30:00,45.09,45.12,44.99,45.04,102101.0,40.1568,40.1835,40.0678,40.1123,102101.0
2018-04-05 13:00:00,45.05,45.13,45.0,45.08,172797.0,40.1212,40.1924,40.0767,40.1479,172797.0
2018-04-05 13:30:00,45.07,45.13,44.98,45.07,155684.0,40.139,40.1924,40.0589,40.139,155684.0
2018-04-05 14:00:00,45.08,45.15,45.04,45.06,85210.0,40.1479,40.2103,40.1123,40.1301,85210.0
2018-04-05 14:30:00,45.06,45.26,45.06,45.23,210121.0,40.1301,40.3082,40.1301,40.2815,210121.0
2018-04-05 15:00:00,45.23,45.39,45.19,45.28,690300.0,40.2815,40.424,40.2459,40.326,690300.0
2018-04-05 15:30:00,45.29,45.34,45.15,45.26,580101.0,40.3349,40.3795,40.2103,40.3082,580101.0
2018-04-06 09:30:00,44.9,45.3,44.74,45.21,436636.0,39.9876,40.3438,39.8451,40.2637,436636.0
2018-04-06 10:00:00,45.22,45.31,45.11,45.12,322354.0,40.2726,40.3528,40.1746,40.1835,322354.0
2018-04-06 10:30:00,45.12,45.21,44.9,44.95,185655.0,40.1835,40.2637,39.9876,40.0321,185655.0
2018-04-06 11:00:00,44.94,44.94,44.71,44.77,161024.0,40.0232,40.0232,39.8184,39.8718,161024.0
2018-04-06 11:30:00,44.78,44.92,44.77,44.9,150313.0,39.8807,40.0054,39.8718,39.9876,150313.0
2018-04-06 12:00:00,44.88,44.92,44.78,44.79,125360.0,39.9698,40.0054,39.8807,39.8896,125360.0
2018-04-06 12:30:00,44.79,44.97,44.76,44.95,77504.0,39.8896,40.05,39.8629,40.0321,77504.0
2018-04-06 13:00:00,44.94,44.95,44.78,44.87,134535.0,40.0232,40.0321,39.8807,39.9609,134535.0
2018-04-06 13:30:00,44.87,44.88,44.47,44.52,406355.0,39.9609,39.9698,39.6047,39.6492,406355.0
2018-04-06 14:00:00,44.52,44.55,44.34,44.37,216576.0,39.6492,39.6759,39.4889,39.5156,216576.0
2018-04-06 14:30:00,44.36,44.41,44.12,44.18,279211.0,39.5067,39.5512,39.293,39.3464,279211.0
2018-04-06 15:00:00,44.2,44.4,44.16,44.27,490035.0,39.3642,39.5423,39.3286,39.4265,490035.0
2018-04-06 15:30:00,44.27,44.62,44.26,44.48,1096528.0,39.4265,39.7382,39.4176,39.6136,1096528.0
2018-04-09 09:30:00,44.77,44.87,44.46,44.75,192400.0,39.8718,39.9609,39.5958,39.854,192400.0
2018-04-09 10:00:00,44.75,44.78,44.39,44.41,169847.0,39.854,39.8807,39.5334,39.5512,169847.0
2018-04-09 10:30:00,44.41,44.68,44.41,44.58,130877.0,39.5512,39.7917,39.5512,39.7026,130877.0
2018-04-09 11:00:00,44.58,44.76,44.5,44.67,114017.0,39.7026,39.8629,39.6314,39.7828,114017.0
2018-04-09 11:30:00,44.67,44.74,44.55,44.61,72684.0,39.7828,39.8451,39.6759,39.7293,72684.0
2018-04-09 12:00:00,44.61,44.69,44.59,44.63,96263.0,39.7293,39.8006,39.7115,39.7472,96263.0
2018-04-09 12:30:00,44.62,44.64,44.52,44.6,100441.0,39.7382,39.7561,39.6492,39.7204,100441.0
2018-04-09 13:00:00,44.61,44.75,44.61,44.74,79746.0,39.7293,39.854,39.7293,39.8451,79746.0
2018-04-09 13:30:00,44.74,44.77,44.69,44.7,49746.0,39.8451,39.8718,39.8006,39.8095,49746.0
2018-04-09 14:00:00,44.71,44.71,44.52,44.59,128140.0,39.8184,39.8184,39.6492,39.7115,128140.0
2018-04-09 14:30:00,44.58,44.63,44.48,44.6,87410.0,39.7026,39.7472,39.6136,39.7204,87410.0
2018-04-09 15:00:00,44.59,44.59,44.36,44.46,403385.0,39.7115,39.7115,39.5067,39.5958,403385.0
2018-04-09 15:30:00,44.45,44.46,44.18,44.23,1592039.0,39.5868,39.5958,39.3464,39.3909,1592039.0
2018-04-10 09:30:00,44.7,44.88,44.57,44.66,443910.0,39.8095,39.9698,39.6937,39.7739,443910.0
2018-04-10 10:00:00,44.67,44.83,44.59,44.75,161561.0,39.7828,39.9253,39.7115,39.854,161561.0
2018-04-10 10:30:00,44.75,44.92,44.75,44.87,150349.0,39.854,40.0054,39.854,39.9609,150349.0
2018-04-10 11:00:00,44.88,44.97,44.83,44.86,132071.0,39.9698,40.05,39.9253,39.952,132071.0
2018-04-10 11:30:00,44.85,44.98,44.73,44.9,159280.0,39.9431,40.0589,39.8362,39.9876,159280.0
2018-04-10 12:00:00,44.91,44.94,44.68,44.77,139429.0,39.9965,40.0232,39.7917,39.8718,139429.0
2018-04-10 12:30:00,44.77,44.97,44.75,44.97,64503.0,39.8718,40.05,39.854,40.05,64503.0
2018-04-10 13:00:00,44.97,45.16,44.96,45.16,91354.0,40.05,40.2192,40.041,40.2192,91354.0
2018-04-10 13:30:00,45.17,45.21,45.04,45.14,93466.0,40.2281,40.2637,40.1123,40.2014,93466.0
2018-04-10 14:00:00,45.15,45.17,45.06,45.06,131780.0,40.2103,40.2281,40.1301,40.1301,131780.0
2018-04-10 14:30:00,45.08,45.2,45.01,45.16,259318.0,40.1479,40.2548,40.0856,40.2192,259318.0
2018-04-10 15:00:00,45.16,45.26,45.1,45.21,140538.0,40.2192,40.3082,40.1657,40.2637,140538.0
2018-04-10 15:30:00,45.19,45.23,45.11,45.16,429603.0,40.2459,40.2815,40.1746,40.2192,429603.0
2018-04-11 09:30:00,44.92,45.22,44.86,45.22,175550.0,40.0054,40.2726,39.952,40.2726,175550.0
2018-04-11 10:00:00,45.23,45.28,45.11,45.25,72404.0,40.2815,40.326,40.1746,40.2993,72404.0
2018-04-11 10:30:00,45.26,45.33,44.96,44.97,149401.0,40.3082,40.3706,40.041,40.05,149401.0
2018-04-11 11:00:00,44.97,45.15,44.91,45.15,89826.0,40.05,40.2103,39.9965,40.2103,89826.0
2018-04-11 11:30:00,45.15,45.26,45.07,45.19,76509.0,40.2103,40.3082,40.139,40.2459,76509.0
2018-04-11 12:00:00,45.2,45.29,45.16,45.18,76138.0,40.2548,40.3349,40.2192,40.237,76138.0
2018-04-11 12:30:00,45.19,45.2,45.04,45.09,93294.0,40.2459,40.2548,40.1123,40.1568,93294.0
2018-04-11 13:00:00,45.09,45.19,45.06,45.13,110350.0,40.1568,40.2459,40.1301,40.1924,110350.0
2018-04-11 13:30:00,45.13,45.22,45.07,45.16,63253.0,40.1924,40.2726,40.139,40.2192,63253.0
2018-04-11 14:00:00,45.17,45.2,45.03,45.11,103728.0,40.2281,40.2548,40.1034,40.1746,103728.0
2018-04-11 14:30:00,45.11,45.2,45.04,45.1,76819.0,40.1746,40.2548,40.1123,40.1657,76819.0
2018-04-11 15:00:00,45.1,45.13,44.91,44.98,126555.0,40.1657,40.1924,39.9965,40.0589,126555.0
2018-04-11 15:30:00,44.98,45.06,44.96,45.02,363780.0,40.0589,40.1301,40.041,40.0945,363780.0
2018-04-12 09:30:00,45.11,45.29,45.06,45.21,418083.0,40.1746,40.3349,40.1301,40.2637,418083.0
2018-04-12 10:00:00,45.22,45.39,45.18,45.37,389657.0,40.2726,40.424,40.237,40.4062,389657.0
2018-04-12 10:30:00,45.37,45.37,45.14,45.19,49619.0,40.4062,40.4062,40.2014,40.2459,49619.0
2018-04-12 11:00:00,45.18,45.28,45.11,45.22,56833.0,40.237,40.326,40.1746,40.2726,56833.0
2018-04-12 11:30:00,45.22,45.28,45.05,45.1,66210.0,40.2726,40.326,40.1212,40.1657,66210.0
2018-04-12 12:00:00,45.1,45.2,45.1,45.14,33219.0,40.1657,40.2548,40.1657,40.2014,33219.0
2018-04-12 12:30:00,45.13,45.22,45.12,45.2,46183.0,40.1924,40.2726,40.1835,40.2548,46183.0
2018-04-12 13:00:00,45.19,45.24,45.07,45.11,72761.0,40.2459,40.2904,40.139,40.1746,72761.0
2018-04-12 13:30:00,45.1,45.25,45.07,45.09,128319.0,40.1657,40.2993,40.139,40.1568,128319.0
2018-04-12 14:00:00,45.09,45.18,45.07,45.15,277324.0,40.1568,40.237,40.139,40.2103,277324.0
2018-04-12 14:30:00,45.16,45.17,45.06,45.13,200415.0,40.2192,40.2281,40.1301,40.1924,200415.0
2018-04-12 15:00:00,45.13,45.22,45.06,45.2,162630.0,40.1924,40.2726,40.1301,40.2548,162630.0
2018-04-12 15:30:00,45.2,45.22,45.08,45.09,313371.0,40.2548,40.2726,40.1479,40.1568,313371.0
2018-04-13 09:30:00,45.21,45.43,45.07,45.12,241713.0,40.2637,40.4596,40.139,40.1835,241713.0
2018-04-13 10:00:00,45.1,45.11,44.49,44.5,592075.0,40.1657,40.1746,39.6225,39.6314,592075.0
2018-04-13 10:30:00,44.49,44.62,44.46,44.53,389701.0,39.6225,39.7382,39.5958,39.6581,389701.0
2018-04-13 11:00:00,44.53,44.71,44.46,44.68,295077.0,39.6581,39.8184,39.5958,39.7917,295077.0
2018-04-13 11:30:00,44.68,44.76,44.59,44.76,333524.0,39.7917,39.8629,39.7115,39.8629,333524.0
2018-04-13 12:00:00,44.76,44.78,44.63,44.71,79233.0,39.8629,39.8807,39.7472,39.8184,79233.0
2018-04-13 12:30:00,44.7,44.7,44.54,44.59,76672.0,39.8095,39.8095,39.667,39.7115,76672.0
2018-04-13 13:00:00,44.59,44.69,44.57,44.66,193602.0,39.7115,39.8006,39.6937,39.7739,193602.0
2018-04-13 13:30:00,44.67,44.69,44.52,44.52,115719.0,39.7828,39.8006,39.6492,39.6492,115719.0
2018-04-13 14:00:00,44.52,44.59,44.42,44.44,104717.0,39.6492,39.7115,39.5601,39.5779,104717.0
2018-04-13 14:30:00,44.44,44.54,44.38,44.4,107791.0,39.5779,39.667,39.5245,39.5423,107791.0
2018-04-13 15:00:00,44.4,44.46,44.28,44.35,147840.0,39.5423,39.5958,39.4354,39.4978,147840.0
2018-04-13 15:30:00,44.34,44.57,44.32,44.48,688473.0,39.4889,39.6937,39.4711,39.6136,688473.0
2018-04-16 09:30:00,44.74,44.8,44.37,44.51,993321.0,39.8451,39.8986,39.5156,39.6403,993321.0
2018-04-16 10:00:00,44.51,44.92,44.51,44.76,614155.0,39.6403,40.0054,39.6403,39.8629,614155.0
2018-04-16 10:30:00,44.76,44.81,44.63,44.7,249515.0,39.8629,39.9075,39.7472,39.8095,249515.0
2018-04-16 11:00:00,44.71,44.91,44.7,44.76,316859.0,39.8184,39.9965,39.8095,39.8629,316859.0
2018-04-16 11:30:00,44.76,44.79,44.68,44.74,313736.0,39.8629,39.8896,39.7917,39.8451,313736.0
2018-04-16 12:00:00,44.74,44.85,44.73,44.79,216560.0,39.8451,39.9431,39.8362,39.8896,216560.0
2018-04-16 12:30:00,44.8,44.94,44.78,44.86,156242.0,39.8986,40.0232,39.8807,39.952,156242.0
2018-04-16 13:00:00,44.87,45.09,44.87,45.05,104727.0,39.9609,40.1568,39.9609,40.1212,104727.0
2018-04-16 13:30:00,45.05,45.15,45.02,45.06,102732.0,40.1212,40.2103,40.0945,40.1301,102732.0
2018-04-16 14:00:00,45.06,45.09,44.89,44.94,141012.0,40.1301,40.1568,39.9787,40.0232,141012.0
2018-04-16 14:30:00,44.93,45.01,44.85,44.92,125118.0,40.0143,40.0856,39.9431,40.0054,125118.0
2018-04-16 15:00:00,44.91,44.95,44.78,44.84,132788.0,39.9965,40.0321,39.8807,39.9342,132788.0
2018-04-16 15:30:00,44.83,44.87,44.77,44.8,425394.0,39.9253,39.9609,39.8718,39.8986,425394.0
2018-04-17 09:30:00,45.1,45.23,45.03,45.17,207406.0,40.1657,40.2815,40.1034,40.2281,207406.0
2018-04-17 10:00:00,45.18,45.32,45.18,45.23,164595.0,40.237,40.3617,40.237,40.2815,164595.0
2018-04-17 10:30:00,45.24,45.35,45.2,45.27,264081.0,40.2904,40.3884,40.2548,40.3171,264081.0
2018-04-17 11:00:00,45.28,45.38,45.26,45.37,76824.0,40.326,40.4151,40.3082,40.4062,76824.0
2018-04-17 11:30:00,45.35,45.37,45.24,45.26,103648.0,40.3884,40.4062,40.2904,40.3082,103648.0
2018-04-17 12:00:00,45.26,45.35,45.25,45.3,48910.0,40.3082,40.3884,40.2993,40.3438,48910.0
2018-04-17 12:30:00,45.3,45.31,45.15,45.16,68753.0,40.3438,40.3528,40.2103,40.2192,68753.0
2018-04-17 13:00:00,45.16,45.21,45.07,45.15,101707.0,40.2192,40.2637,40.139,40.2103,101707.0
2018-04-17 13:30:00,45.14,45.22,45.12,45.2,71722.0,40.2014,40.2726,40.1835,40.2548,71722.0
2018-04-17 14:00:00,45.21,45.26,45.1,45.13,140942.0,40.2637,40.3082,40.1657,40.1924,140942.0
2018-04-17 14:30:00,45.14,45.22,45.12,45.13,46684.0,40.2014,40.2726,40.1835,40.1924,46684.0
2018-04-17 15:00:00,45.13,45.25,45.12,45.18,88652.0,40.1924,40.2993,40.1835,40.237,88652.0
2018-04-17 15:30:00,45.18,45.22,45.1,45.11,304311.0,40.237,40.2726,40.1657,40.1746,304311.0
2018-04-18 09:30:00,45.25,45.72,45.18,45.61,362901.0,40.2993,40.7179,40.237,40.6199,362901.0
2018-04-18 10:00:00,45.6,45.67,45.46,45.53,304499.0,40.611,40.6734,40.4863,40.5487,304499.0
2018-04-18 10:30:00,45.53,45.7,45.52,45.67,175735.0,40.5487,40.7001,40.5398,40.6734,175735.0
2018-04-18 11:00:00,45.67,45.72,45.58,45.62,168353.0,40.6734,40.7179,40.5932,40.6288,168353.0
2018-04-18 11:30:00,45.61,45.64,45.5,45.52,93083.0,40.6199,40.6467,40.522,40.5398,93083.0
2018-04-18 12:00:00,45.52,45.56,45.45,45.47,62786.0,40.5398,40.5754,40.4774,40.4953,62786.0
2018-04-18 12:30:00,45.47,45.52,45.43,45.48,68982.0,40.4953,40.5398,40.4596,40.5042,68982.0
2018-04-18 13:00:00,45.47,45.56,45.46,45.48,60501.0,40.4953,40.5754,40.4863,40.5042,60501.0
2018-04-18 13:30:00,45.48,45.51,45.41,45.41,39975.0,40.5042,40.5309,40.4418,40.4418,39975.0
2018-04-18 14:00:00,45.41,45.45,45.35,45.41,67613.0,40.4418,40.4774,40.3884,40.4418,67613.0
2018-04-18 14:30:00,45.41,45.42,45.17,45.18,235432.0,40.4418,40.4507,40.2281,40.237,235432.0
2018-04-18 15:00:00,45.18,45.23,45.13,45.2,301560.0,40.237,40.2815,40.1924,40.2548,301560.0
2018-04-18 15:30:00,45.19,45.24,45.12,45.13,1046771.0,40.2459,40.2904,40.1835,40.1924,1046771.0
2018-04-19 09:30:00,44.92,45.2,44.76,44.93,592630.0,40.0054,40.2548,39.8629,40.0143,592630.0
2018-04-19 10:00:00,44.92,44.93,44.68,44.83,572894.0,40.0054,40.0143,39.7917,39.9253,572894.0
2018-04-19 10:30:00,44.82,44.95,44.67,44.72,365691.0,39.9164,40.0321,39.7828,39.8273,365691.0
2018-04-19 11:00:00,44.73,44.74,44.54,44.66,334100.0,39.8362,39.8451,39.667,39.7739,334100.0
2018-04-19 11:30:00,44.66,44.67,44.47,44.5,499443.0,39.7739,39.7828,39.6047,39.6314,499443.0
2018-04-19 12:00:00,44.49,44.49,44.35,44.37,395344.0,39.6225,39.6225,39.4978,39.5156,395344.0
2018-04-19 12:30:00,44.38,44.49,44.37,44.41,238252.0,39.5245,39.6225,39.5156,39.5512,238252.0
2018-04-19 13:00:00,44.4,44.41,44.26,44.3,299339.0,39.5423,39.5512,39.4176,39.4533,299339.0
2018-04-19 13:30:00,44.3,44.49,44.28,44.45,275021.0,39.4533,39.6225,39.4354,39.5868,275021.0
2018-04-19 14:00:00,44.45,44.52,44.41,44.51,272892.0,39.5868,39.6492,39.5512,39.6403,272892.0
2018-04-19 14:30:00,44.5,44.63,44.49,44.62,209894.0,39.6314,39.7472,39.6225,39.7382,209894.0
2018-04-19 15:00:00,44.62,44.7,44.57,44.57,239053.0,39.7382,39.8095,39.6937,39.6937,239053.0
2018-04-19 15:30:00,44.58,44.72,44.55,44.59,722135.0,39.7026,39.8273,39.6759,39.7115,722135.0
2018-04-20 09:30:00,44.5,44.71,44.37,44.51,360314.0,39.6314,39.8184,39.5156,39.6403,360314.0
2018-04-20 10:00:00,44.52,44.53,44.22,44.53,164324.0,39.6492,39.6581,39.382,39.6581,164324.0
2018-04-20 10:30:00,44.53,44.53,44.2,44.28,294234.0,39.6581,39.6581,39.3642,39.4354,294234.0
2018-04-20 11:00:00,44.27,44.33,44.1,44.16,141577.0,39.4265,39.48,39.2751,39.3286,141577.0
2018-04-20 11:30:00,44.17,44.35,44.17,44.28,90349.0,39.3375,39.4978,39.3375,39.4354,90349.0
2018-04-20 12:00:00,44.27,44.27,44.1,44.12,114143.0,39.4265,39.4265,39.2751,39.293,114143.0
2018-04-20 12:30:00,44.11,44.13,43.94,43.97,276810.0,39.284,39.3019,39.1326,39.1594,276810.0
2018-04-20 13:00:00,43.96,44.03,43.91,44.0,305100.0,39.1505,39.2128,39.1059,39.1861,305100.0
2018-04-20 13:30:00,44.0,44.12,43.97,44.05,259671.0,39.1861,39.293,39.1594,39.2306,259671.0
2018-04-20 14:00:00,44.05,44.07,44.0,44.03,93772.0,39.2306,39.2484,39.1861,39.2128,93772.0
2018-04-20 14:30:00,44.03,44.05,43.95,43.99,69288.0,39.2128,39.2306,39.1415,39.1772,69288.0
2018-04-20 15:00:00,43.98,43.99,43.85,43.9,506524.0,39.1683,39.1772,39.0525,39.097,506524.0
2018-04-20 15:30:00,43.9,43.98,43.88,43.97,1368614.0,39.097,39.1683,39.0792,39.1594,1368614.0
2018-04-23 09:30:00,44.05,44.19,43.94,44.18,386231.0,39.2306,39.3553,39.1326,39.3464,386231.0
2018-04-23 10:00:00,44.18,44.29,44.11,44.24,256746.0,39.3464,39.4444,39.284,39.3998,256746.0
2018-04-23 10:30:00,44.24,44.46,44.15,44.46,146236.0,39.3998,39.5958,39.3197,39.5958,146236.0
2018-04-23 11:00:00,44.46,44.6,44.41,44.45,116638.0,39.5958,39.7204,39.5512,39.5868,116638.0
2018-04-23 11:30:00,44.46,44.5,44.37,44.41,401507.0,39.5958,39.6314,39.5156,39.5512,401507.0
2018-04-23 12:00:00,44.4,44.46,44.32,44.38,176540.0,39.5423,39.5958,39.4711,39.5245,176540.0
2018-04-23 12:30:00,44.37,44.45,44.34,44.43,750834.0,39.5156,39.5868,39.4889,39.569,750834.0
2018-04-23 13:00:00,44.43,44.48,44.37,44.45,334022.0,39.569,39.6136,39.5156,39.5868,334022.0
2018-04-23 13:30:00,44.45,44.47,44.36,44.41,300141.0,39.5868,39.6047,39.5067,39.5512,300141.0
2018-04-23 14:00:00,44.41,44.43,44.29,44.32,620620.0,39.5512,39.569,39.4444,39.4711,620620.0
2018-04-23 14:30:00,44.31,44.33,44.2,44.23,206335.0,39.4622,39.48,39.3642,39.3909,206335.0
2018-04-23 15:00:00,44.23,44.4,44.22,44.39,174023.0,39.3909,39.5423,39.382,39.5334,174023.0
2018-04-23 15:30:00,44.39,44.47,44.38,44.44,527688.0,39.5334,39.6047,39.5245,39.5779,527688.0
2018-04-24 09:30:00,44.59,44.72,44.5,44.63,247087.0,39.7115,39.8273,39.6314,39.7472,247087.0
2018-04-24 10:00:00,44.63,44.85,44.55,44.63,236283.0,39.7472,39.9431,39.6759,39.7472,236283.0
2018-04-24 10:30:00,44.63,44.82,44.57,44.72,186403.0,39.7472,39.9164,39.6937,39.8273,186403.0
2018-04-24 11:00:00,44.71,44.83,44.57,44.83,137462.0,39.8184,39.9253,39.6937,39.9253,137462.0
2018-04-24 11:30:00,44.83,45.0,44.81,44.88,357308.0,39.9253,40.0767,39.9075,39.9698,357308.0
2018-04-24 12:00:00,44.87,44.93,44.64,44.69,290185.0,39.9609,40.0143,39.7561,39.8006,290185.0
2018-04-24 12:30:00,44.69,44.69,44.36,44.36,133303.0,39.8006,39.8006,39.5067,39.5067,133303.0
2018-04-24 13:00:00,44.36,44.48,44.35,44.44,127071.0,39.5067,39.6136,39.4978,39.5779,127071.0
2018-04-24 13:30:00,44.44,44.45,44.2,44.23,146376.0,39.5779,39.5868,39.3642,39.3909,146376.0
2018-04-24 14:00:00,44.23,44.37,44.09,44.17,233969.0,39.3909,39.5156,39.2662,39.3375,233969.0
2018-04-24 14:30:00,44.17,44.31,44.13,44.29,184588.0,39.3375,39.4622,39.3019,39.4444,184588.0
2018-04-24 15:00:00,44.29,44.46,44.29,44.36,206233.0,39.4444,39.5958,39.4444,39.5067,206233.0
2018-04-24 15:30:00,44.36,44.38,44.21,44.36,550544.0,39.5067,39.5245,39.3731,39.5067,550544.0
2018-04-25 09:30:00,44.22,44.4,43.99,44.24,267036.0,39.382,39.5423,39.1772,39.3998,267036.0
2018-04-25 10:00:00,44.24,44.53,44.18,44.51,555729.0,39.3998,39.6581,39.3464,39.6403,555729.0
2018-04-25 10:30:00,44.51,44.65,44.47,44.53,304696.0,39.6403,39.765,39.6047,39.6581,304696.0
2018-04-25 11:00:00,44.52,44.69,44.49,44.65,94138.0,39.6492,39.8006,39.6225,39.765,94138.0
2018-04-25 11:30:00,44.65,44.66,44.47,44.52,111816.0,39.765,39.7739,39.6047,39.6492,111816.0
2018-04-25 12:00:00,44.52,44.59,44.44,44.53,148219.0,39.6492,39.7115,39.5779,39.6581,148219.0
2018-04-25 12:30:00,44.53,44.62,44.49,44.51,78352.0,39.6581,39.7382,39.6225,39.6403,78352.0
2018-04-25 13:00:00,44.5,44.59,44.49,44.57,84728.0,39.6314,39.7115,39.6225,39.6937,84728.0
2018-04-25 13:30:00,44.58,44.68,44.53,44.59,157418.0,39.7026,39.7917,39.6581,39.7115,157418.0
2018-04-25 14:00:00,44.59,44.62,44.5,44.51,178686.0,39.7115,39.7382,39.6314,39.6403,178686.0
2018-04-25 14:30:00,44.51,44.7,44.5,44.69,93900.0,39.6403,39.8095,39.6314,39.8006,93900.0
2018-04-25 15:00:00,44.7,44.76,44.62,44.66,126405.0,39.8095,39.8629,39.7382,39.7739,126405.0
2018-04-25 15:30:00,44.66,44.68,44.48,44.61,560063.0,39.7739,39.7917,39.6136,39.7293,560063.0
2018-04-26 09:30:00,44.79,45.08,44.73,45.03,371955.0,39.8896,40.1479,39.8362,40.1034,371955.0
2018-04-26 10:00:00,45.02,45.24,44.97,45.2,236820.0,40.0945,40.2904,40.05,40.2548,236820.0
2018-04-26 10:30:00,45.2,45.27,45.11,45.26,330469.0,40.2548,40.3171,40.1746,40.3082,330469.0
2018-04-26 11:00:00,45.27,45.27,45.05,45.12,158723.0,40.3171,40.3171,40.1212,40.1835,158723.0
2018-04-26 11:30:00,45.11,45.11,44.92,44.95,111743.0,40.1746,40.1746,40.0054,40.0321,111743.0
2018-04-26 12:00:00,44.95,45.2,44.95,45.14,196246.0,40.0321,40.2548,40.0321,40.2014,196246.0
2018-04-26 12:30:00,45.13,45.13,45.02,45.02,166728.0,40.1924,40.1924,40.0945,40.0945,166728.0
2018-04-26 13:00:00,45.03,45.17,45.01,45.13,241432.0,40.1034,40.2281,40.0856,40.1924,241432.0
2018-04-26 13:30:00,45.12,45.26,45.08,45.26,154876.0,40.1835,40.3082,40.1479,40.3082,154876.0
2018-04-26 14:00:00,45.25,45.37,45.24,45.37,174820.0,40.2993,40.4062,40.2904,40.4062,174820.0
2018-04-26 14:30:00,45.37,45.41,45.29,45.37,173138.0,40.4062,40.4418,40.3349,40.4062,173138.0
2018-04-26 15:00:00,45.37,45.39,45.25,45.26,271247.0,40.4062,40.424,40.2993,40.3082,271247.0
2018-04-26 15:30:00,45.27,45.28,45.2,45.25,1049714.0,40.3171,40.326,40.2548,40.2993,1049714.0
2018-04-27 09:30:00,45.3,45.67,45.3,45.54,570364.0,40.3438,40.6734,40.3438,40.5576,570364.0
2018-04-27 10:00:00,45.54,45.63,45.4,45.4,267036.0,40.5576,40.6377,40.4329,40.4329,267036.0
2018-04-27 10:30:00,45.39,45.4,45.18,45.29,191475.0,40.424,40.4329,40.237,40.3349,191475.0
2018-04-27 11:00:00,45.29,45.53,45.28,45.52,141417.0,40.3349,40.5487,40.326,40.5398,141417.0
2018-04-27 11:30:00,45.51,45.59,45.46,45.55,552460.0,40.5309,40.6021,40.4863,40.5665,552460.0
2018-04-27 12:00:00,45.56,45.62,45.53,45.62,111614.0,40.5754,40.6288,40.5487,40.6288,111614.0
2018-04-27 12:30:00,45.61,45.78,45.54,45.77,312259.0,40.6199,40.7713,40.5576,40.7624,312259.0
2018-04-27 13:00:00,45.78,45.82,45.71,45.75,136428.0,40.7713,40.807,40.709,40.7446,136428.0
2018-04-27 13:30:00,45.74,45.76,45.64,45.65,65955.0,40.7357,40.7535,40.6467,40.6556,65955.0
2018-04-27 14:00:00,45.64,45.74,45.63,45.72,181331.0,40.6467,40.7357,40.6377,40.7179,181331.0
2018-04-27 14:30:00,45.72,45.76,45.65,45.67,203535.0,40.7179,40.7535,40.6556,40.6734,203535.0
2018-04-27 15:00:00,45.67,45.75,45.64,45.66,189818.0,40.6734,40.7446,40.6467,40.6645,189818.0
2018-04-27 15:30:00,45.66,45.75,45.65,45.72,590507.0,40.6645,40.7446,40.6556,40.7179,590507.0
2018-04-30 09:30:00,45.81,46.01,45.75,45.8,500810.0,40.7981,40.9762,40.7446,40.7891,500810.0
2018-04-30 10:00:00,45.8,45.85,45.68,45.79,288146.0,40.7891,40.8337,40.6823,40.7802,288146.0
2018-04-30 10:30:00,45.8,45.8,45.62,45.64,206537.0,40.7891,40.7891,40.6288,40.6467,206537.0
2018-04-30 11:00:00,45.65,45.7,45.6,45.65,198079.0,40.6556,40.7001,40.611,40.6556,198079.0
2018-04-30 11:30:00,45.65,45.65,45.43,45.48,189244.0,40.6556,40.6556,40.4596,40.5042,189244.0
2018-04-30 12:00:00,45.48,45.5,45.39,45.44,269420.0,40.5042,40.522,40.424,40.4685,269420.0
2018-04-30 12:30:00,45.44,45.47,45.31,45.38,198892.0,40.4685,40.4953,40.3528,40.4151,198892.0
2018-04-30 13:00:00,45.38,45.43,45.3,45.35,222563.0,40.4151,40.4596,40.3438,40.3884,222563.0
2018-04-30 13:30:00,45.34,45.36,45.23,45.3,266392.0,40.3795,40.3973,40.2815,40.3438,266392.0
2018-04-30 14:00:00,45.3,45.3,45.14,45.26,204356.0,40.3438,40.3438,40.2014,40.3082,204356.0
2018-04-30 14:30:00,45.25,45.28,45.19,45.23,227845.0,40.2993,40.326,40.2459,40.2815,227845.0
2018-04-30 15:00:00,45.22,45.25,45.1,45.12,204465.0,40.2726,40.2993,40.1657,40.1835,204465.0
2018-04-30 15:30:00,45.12,45.28,45.11,45.19,630267.0,40.1835,40.326,40.1746,40.2459,630267.0
2018-05-01 09:30:00,45.2,45.27,44.85,45.2,377140.0,40.2548,40.3171,39.9431,40.2548,377140.0
2018-05-01 10:00:00,45.19,45.19,44.85,44.9,188080.0,40.2459,40.2459,39.9431,39.9876,188080.0
2018-05-01 10:30:00,44.9,44.9,44.61,44.62,354813.0,39.9876,39.9876,39.7293,39.7382,354813.0
2018-05-01 11:00:00,44.61,44.71,44.54,44.63,114680.0,39.7293,39.8184,39.667,39.7472,114680.0
2018-05-01 11:30:00,44.62,44.8,44.51,44.51,537920.0,39.7382,39.8986,39.6403,39.6403,537920.0
2018-05-01 12:00:00,44.51,44.71,44.45,44.71,377612.0,39.6403,39.8184,39.5868,39.8184,377612.0
2018-05-01 12:30:00,44.71,44.74,44.63,44.63,60238.0,39.8184,39.8451,39.7472,39.7472,60238.0
2018-05-01 13:00:00,44.62,44.64,44.56,44.58,122047.0,39.7382,39.7561,39.6848,39.7026,122047.0
2018-05-01 13:30:00,44.58,44.85,44.57,44.84,302499.0,39.7026,39.9431,39.6937,39.9342,302499.0
2018-05-01 14:00:00,44.84,45.0,44.81,44.94,268105.0,39.9342,40.0767,39.9075,40.0232,268105.0
2018-05-01 14:30:00,44.94,45.09,44.86,44.99,715717.0,40.0232,40.1568,39.952,40.0678,715717.0
2018-05-01 15:00:00,45.0,45.09,44.96,45.05,195882.0,40.0767,40.1568,40.041,40.1212,195882.0
2018-05-01 15:30:00,45.06,45.11,45.01,45.07,545345.0,40.1301,40.1746,40.0856,40.139,545345.0
2018-05-02 09:30:00,45.03,45.05,44.62,44.93,256808.0,40.1034,40.1212,39.7382,40.0143,256808.0
2018-05-02 10:00:00,44.93,45.2,44.91,45.15,113380.0,40.0143,40.2548,39.9965,40.2103,113380.0
2018-05-02 10:30:00,45.15,45.28,45.14,45.23,159894.0,40.2103,40.326,40.2014,40.2815,159894.0
2018-05-02 11:00:00,45.23,45.31,45.16,45.21,181589.0,40.2815,40.3528,40.2192,40.2637,181589.0
2018-05-02 11:30:00,45.2,45.23,45.13,45.2,70788.0,40.2548,40.2815,40.1924,40.2548,70788.0
2018-05-02 12:00:00,45.19,45.27,45.18,45.24,93007.0,40.2459,40.3171,40.237,40.2904,93007.0
2018-05-02 12:30:00,45.25,45.27,45.22,45.25,59856.0,40.2993,40.3171,40.2726,40.2993,59856.0
2018-05-02 13:00:00,45.25,45.38,45.25,45.37,60664.0,40.2993,40.4151,40.2993,40.4062,60664.0
2018-05-02 13:30:00,45.38,45.41,45.3,45.39,173512.0,40.4151,40.4418,40.3438,40.424,173512.0
2018-05-02 14:00:00,45.39,45.56,45.38,45.48,270232.0,40.424,40.5754,40.4151,40.5042,270232.0
2018-05-02 14:30:00,45.46,45.53,45.42,45.46,299337.0,40.4863,40.5487,40.4507,40.4863,299337.0
2018-05-02 15:00:00,45.46,45.48,45.31,45.34,332099.0,40.4863,40.5042,40.3528,40.3795,332099.0
2018-05-02 15:30:00,45.34,45.35,45.21,45.26,545566.0,40.3795,40.3884,40.2637,40.3082,545566.0
2018-05-03 09:30:00,45.08,45.28,44.78,45.05,209978.0,40.1479,40.326,39.8807,40.1212,209978.0
2018-05-03 10:00:00,45.06,45.09,44.76,44.79,227140.0,40.1301,40.1568,39.8629,39.8896,227140.0
2018-05-03 10:30:00,44.79,44.79,44.52,44.59,209955.0,39.8896,39.8896,39.6492,39.7115,209955.0
2018-05-03 11:00:00,44.59,44.75,44.47,44.64,349639.0,39.7115,39.854,39.6047,39.7561,349639.0
2018-05-03 11:30:00,44.63,44.77,44.59,44.75,410523.0,39.7472,39.8718,39.7115,39.854,410523.0
2018-05-03 12:00:00,44.76,44.84,44.61,44.61,94132.0,39.8629,39.9342,39.7293,39.7293,94132.0
2018-05-03 12:30:00,44.61,45.01,44.61,44.99,615904.0,39.7293,40.0856,39.7293,40.0678,615904.0
2018-05-03 13:00:00,44.99,45.0,44.81,44.86,214640.0,40.0678,40.0767,39.9075,39.952,214640.0
2018-05-03 13:30:00,44.87,45.05,44.86,44.94,189957.0,39.9609,40.1212,39.952,40.0232,189957.0
2018-05-03 14:00:00,44.94,44.98,44.82,44.87,217334.0,40.0232,40.0589,39.9164,39.9609,217334.0
2018-05-03 14:30:00,44.88,44.96,44.74,44.77,274110.0,39.9698,40.041,39.8451,39.8718,274110.0
2018-05-03 15:00:00,44.77,44.86,44.76,44.82,335874.0,39.8718,39.952,39.8629,39.9164,335874.0
2018-05-03 15:30:00,44.82,44.86,44.68,44.73,631840.0,39.9164,39.952,39.7917,39.8362,631840.0
2018-05-04 09:30:00,44.68,44.72,44.25,44.66,368359.0,39.7917,39.8273,39.4087,39.7739,368359.0
2018-05-04 10:00:00,44.66,44.74,44.57,44.68,263922.0,39.7739,39.8451,39.6937,39.7917,263922.0
2018-05-04 10:30:00,44.67,44.87,44.66,44.83,218979.0,39.7828,39.9609,39.7739,39.9253,218979.0
2018-05-04 11:00:00,44.84,45.0,44.78,45.0,218972.0,39.9342,40.0767,39.8807,40.0767,218972.0
2018-05-04 11:30:00,44.99,45.1,44.98,45.06,103853.0,40.0678,40.1657,40.0589,40.1301,103853.0
2018-05-04 12:00:00,45.06,45.07,44.94,45.01,229539.0,40.1301,40.139,40.0232,40.0856,229539.0
2018-05-04 12:30:00,45.01,45.1,45.01,45.09,215284.0,40.0856,40.1657,40.0856,40.1568,215284.0
2018-05-04 13:00:00,45.09,45.14,45.05,45.1,177551.0,40.1568,40.2014,40.1212,40.1657,177551.0
2018-05-04 13:30:00,45.1,45.12,45.04,45.09,174335.0,40.1657,40.1835,40.1123,40.1568,174335.0
2018-05-04 14:00:00,45.1,45.25,45.09,45.24,202374.0,40.1657,40.2993,40.1568,40.2904,202374.0
2018-05-04 14:30:00,45.24,45.26,45.14,45.14,177626.0,40.2904,40.3082,40.2014,40.2014,177626.0
2018-05-04 15:00:00,45.14,45.16,45.08,45.09,643330.0,40.2014,40.2192,40.1479,40.1568,643330.0
2018-05-04 15:30:00,45.09,45.11,44.92,45.0,563577.0,40.1568,40.1746,40.0054,40.0767,563577.0
2018-05-07 09:30:00,45.06,45.12,44.75,44.83,361652.0,40.1301,40.1835,39.854,39.9253,361652.0
2018-05-07 10:00:00,44.83,44.85,44.69,44.76,304475.0,39.9253,39.9431,39.8006,39.8629,304475.0
2018-05-07 10:30:00,44.77,44.78,44.48,44.62,439114.0,39.8718,39.8807,39.6136,39.7382,439114.0
2018-05-07 11:00:00,44.62,44.73,44.58,44.7,901886.0,39.7382,39.8362,39.7026,39.8095,901886.0
2018-05-07 11:30:00,44.7,44.72,44.64,44.66,411923.0,39.8095,39.8273,39.7561,39.7739,411923.0
2018-05-07 12:00:00,44.66,44.72,44.64,44.71,287089.0,39.7739,39.8273,39.7561,39.8184,287089.0
2018-05-07 12:30:00,44.71,44.75,44.68,44.74,362333.0,39.8184,39.854,39.7917,39.8451,362333.0
2018-05-07 13:00:00,44.74,44.76,44.67,44.72,109904.0,39.8451,39.8629,39.7828,39.8273,109904.0
2018-05-07 13:30:00,44.72,44.77,44.68,44.7,114251.0,39.8273,39.8718,39.7917,39.8095,114251.0
2018-05-07 14:00:00,44.69,44.86,44.68,44.84,164031.0,39.8006,39.952,39.7917,39.9342,164031.0
2018-05-07 14:30:00,44.84,44.93,44.75,44.77,219959.0,39.9342,40.0143,39.854,39.8718,219959.0
2018-05-07 15:00:00,44.76,44.84,44.7,44.76,248434.0,39.8629,39.9342,39.8095,39.8629,248434.0
2018-05-07 15:30:00,44.76,44.85,44.75,44.81,327237.0,39.8629,39.9431,39.854,39.9075,327237.0
2018-05-08 09:30:00,44.6,44.87,44.6,44.8,184334.0,39.7204,39.9609,39.7204,39.8986,184334.0
2018-05-08 10:00:00,44.8,44.95,44.77,44.87,253355.0,39.8986,40.0321,39.8718,39.9609,253355.0
2018-05-08 10:30:00,44.87,44.91,44.75,44.79,461723.0,39.9609,39.9965,39.854,39.8896,461723.0
2018-05-08 11:00:00,44.79,44.97,44.76,44.9,303114.0,39.8896,40.05,39.8629,39.9876,303114.0
2018-05-08 11:30:00,44.89,44.9,44.72,44.82,230608.0,39.9787,39.9876,39.8273,39.9164,230608.0
2018-05-08 12:00:00,44.82,44.82,44.57,44.58,118822.0,39.9164,39.9164,39.6937,39.7026,118822.0
2018-05-08 12:30:00,44.59,44.59,44.48,44.51,173239.0,39.7115,39.7115,39.6136,39.6403,173239.0
2018-05-08 13:00:00,44.5,44.61,44.49,44.58,205314.0,39.6314,39.7293,39.6225,39.7026,205314.0
2018-05-08 13:30:00,44.59,44.7,44.57,44.63,166833.0,39.7115,39.8095,39.6937,39.7472,166833.0
2018-05-08 14:00:00,44.63,44.7,44.56,44.62,146098.0,39.7472,39.8095,39.6848,39.7382,146098.0
2018-05-08 14:30:00,44.61,44.65,44.49,44.59,230523.0,39.7293,39.765,39.6225,39.7115,230523.0
2018-05-08 15:00:00,44.59,44.78,44.56,44.74,175110.0,39.7115,39.8807,39.6848,39.8451,175110.0
2018-05-08 15:30:00,44.74,44.82,44.73,44.78,326381.0,39.8451,39.9164,39.8362,39.8807,326381.0
2018-05-09 09:30:00,44.98,45.39,44.89,45.27,1545527.0,40.0589,40.424,39.9787,40.3171,1545527.0
2018-05-09 10:00:00,45.26,45.28,45.04,45.06,414668.0,40.3082,40.326,40.1123,40.1301,414668.0
2018-05-09 10:30:00,45.07,45.12,44.81,44.82,372885.0,40.139,40.1835,39.9075,39.9164,372885.0
2018-05-09 11:00:00,44.82,44.87,44.68,44.84,337288.0,39.9164,39.9609,39.7917,39.9342,337288.0
2018-05-09 11:30:00,44.84,44.87,44.74,44.87,204809.0,39.9342,39.9609,39.8451,39.9609,204809.0
2018-05-09 12:00:00,44.88,44.97,44.84,44.95,227134.0,39.9698,40.05,39.9342,40.0321,227134.0
2018-05-09 12:30:00,44.94,45.13,44.93,45.12,234841.0,40.0232,40.1924,40.0143,40.1835,234841.0
2018-05-09 13:00:00,45.11,45.24,45.11,45.15,221684.0,40.1746,40.2904,40.1746,40.2103,221684.0
2018-05-09 13:30:00,45.15,45.26,45.13,45.25,150612.0,40.2103,40.3082,40.1924,40.2993,150612.0
2018-05-09 14:00:00,45.25,45.25,45.04,45.07,202443.0,40.2993,40.2993,40.1123,40.139,202443.0
2018-05-09 14:30:00,45.07,45.15,45.05,45.15,252223.0,40.139,40.2103,40.1212,40.2103,252223.0
2018-05-09 15:00:00,45.15,45.18,45.08,45.11,231306.0,40.2103,40.237,40.1479,40.1746,231306.0
2018-05-09 15:30:00,45.11,45.2,45.11,45.18,641475.0,40.1746,40.2548,40.1746,40.237,641475.0
2018-05-10 09:30:00,45.2,45.2,44.94,45.09,583849.0,40.2548,40.2548,40.0232,40.1568,583849.0
2018-05-10 10:00:00,45.09,45.1,44.81,44.94,260473.0,40.1568,40.1657,39.9075,40.0232,260473.0
2018-05-10 10:30:00,44.93,45.12,44.93,45.09,125055.0,40.0143,40.1835,40.0143,40.1568,125055.0
2018-05-10 11:00:00,45.09,45.1,44.97,45.03,215658.0,40.1568,40.1657,40.05,40.1034,215658.0
2018-05-10 11:30:00,45.03,45.14,44.99,45.11,127040.0,40.1034,40.2014,40.0678,40.1746,127040.0
2018-05-10 12:00:00,45.11,45.17,45.09,45.1,82532.0,40.1746,40.2281,40.1568,40.1657,82532.0
2018-05-10 12:30:00,45.1,45.24,45.09,45.2,104321.0,40.1657,40.2904,40.1568,40.2548,104321.0
2018-05-10 13:00:00,45.21,45.29,45.2,45.22,74583.0,40.2637,40.3349,40.2548,40.2726,74583.0
2018-05-10 13:30:00,45.21,45.24,45.17,45.24,59665.0,40.2637,40.2904,40.2281,40.2904,59665.0
2018-05-10 14:00:00,45.23,45.35,45.21,45.32,124090.0,40.2815,40.3884,40.2637,40.3617,124090.0
2018-05-10 14:30:00,45.32,45.32,45.16,45.21,123957.0,40.3617,40.3617,40.2192,40.2637,123957.0
2018-05-10 15:00:00,45.22,45.23,45.12,45.15,115297.0,40.2726,40.2815,40.1835,40.2103,115297.0
2018-05-10 15:30:00,45.16,45.22,45.13,45.17,378235.0,40.2192,40.2726,40.1924,40.2281,378235.0
2018-05-11 09:30:00,45.11,45.4,44.9,45.26,715669.0,40.1746,40.4329,39.9876,40.3082,715669.0
2018-05-11 10:00:00,45.27,45.49,45.23,45.43,415719.0,40.3171,40.5131,40.2815,40.4596,415719.0
2018-05-11 10:30:00,45.42,45.47,45.33,45.46,192234.0,40.4507,40.4953,40.3706,40.4863,192234.0
2018-05-11 11:00:00,45.46,45.54,45.43,45.51,440254.0,40.4863,40.5576,40.4596,40.5309,440254.0
2018-05-11 11:30:00,45.52,45.63,45.52,45.59,410286.0,40.5398,40.6377,40.5398,40.6021,410286.0
2018-05-11 12:00:00,45.59,45.62,45.44,45.45,536593.0,40.6021,40.6288,40.4685,40.4774,536593.0
2018-05-11 12:30:00,45.45,45.54,45.44,45.49,86285.0,40.4774,40.5576,40.4685,40.5131,86285.0
2018-05-11 13:00:00,45.49,45.53,45.45,45.45,85945.0,40.5131,40.5487,40.4774,40.4774,85945.0
2018-05-11 13:30:00,45.44,45.49,45.39,45.48,62694.0,40.4685,40.5131,40.424,40.5042,62694.0
2018-05-11 14:00:00,45.48,45.54,45.38,45.52,198259.0,40.5042,40.5576,40.4151,40.5398,198259.0
2018-05-11 14:30:00,45.52,45.58,45.51,45.57,191349.0,40.5398,40.5932,40.5309,40.5843,191349.0
2018-05-11 15:00:00,45.57,45.58,45.52,45.55,166238.0,40.5843,40.5932,40.5398,40.5665,166238.0
2018-05-11 15:30:00,45.55,45.59,45.5,45.52,573509.0,40.5665,40.6021,40.522,40.5398,573509.0
2018-05-14 09:30:00,45.65,46.12,45.65,46.08,337550.0,40.6556,41.0741,40.6556,41.0385,337550.0
2018-05-14 10:00:00,46.07,46.13,45.97,46.02,265541.0,41.0296,41.083,40.9405,40.9851,265541.0
2018-05-14 10:30:00,46.02,46.11,45.9,45.92,411289.0,40.9851,41.0652,40.8782,40.896,411289.0
2018-05-14 11:00:00,45.91,46.03,45.9,45.94,118000.0,40.8871,40.994,40.8782,40.9138,118000.0
2018-05-14 11:30:00,45.95,46.07,45.95,46.06,436956.0,40.9227,41.0296,40.9227,41.0207,436956.0
2018-05-14 12:00:00,46.06,46.15,46.01,46.01,95928.0,41.0207,41.1009,40.9762,40.9762,95928.0
2018-05-14 12:30:00,46.01,46.1,46.0,46.04,206719.0,40.9762,41.0563,40.9673,41.0029,206719.0
2018-05-14 13:00:00,46.03,46.13,46.02,46.11,235852.0,40.994,41.083,40.9851,41.0652,235852.0
2018-05-14 13:30:00,46.11,46.16,46.07,46.14,170402.0,41.0652,41.1098,41.0296,41.0919,170402.0
2018-05-14 14:00:00,46.14,46.16,46.08,46.1,407310.0,41.0919,41.1098,41.0385,41.0563,407310.0
2018-05-14 14:30:00,46.11,46.19,46.1,46.17,185012.0,41.0652,41.1365,41.0563,41.1187,185012.0
2018-05-14 15:00:00,46.16,46.19,46.1,46.18,202133.0,41.1098,41.1365,41.0563,41.1276,202133.0
2018-05-14 15:30:00,46.18,46.19,46.04,46.08,1083065.0,41.1276,41.1365,41.0029,41.0385,1083065.0
2018-05-15 09:30:00,45.94,45.95,45.75,45.79,1062141.0,40.9138,40.9227,40.7446,40.7802,1062141.0
2018-05-15 10:00:00,45.79,46.04,45.78,46.01,330472.0,40.7802,41.0029,40.7713,40.9762,330472.0
2018-05-15 10:30:00,46.01,46.3,46.0,46.29,469593.0,40.9762,41.2344,40.9673,41.2255,469593.0
2018-05-15 11:00:00,46.3,46.36,46.22,46.23,192325.0,41.2344,41.2879,41.1632,41.1721,192325.0
2018-05-15 11:30:00,46.23,46.26,46.16,46.16,92868.0,41.1721,41.1988,41.1098,41.1098,92868.0
2018-05-15 12:00:00,46.17,46.18,46.06,46.14,93625.0,41.1187,41.1276,41.0207,41.0919,93625.0
2018-05-15 12:30:00,46.14,46.27,46.13,46.2,195902.0,41.0919,41.2077,41.083,41.1454,195902.0
2018-05-15 13:00:00,46.19,46.2,46.09,46.09,82530.0,41.1365,41.1454,41.0474,41.0474,82530.0
2018-05-15 13:30:00,46.1,46.17,46.08,46.11,152958.0,41.0563,41.1187,41.0385,41.0652,152958.0
2018-05-15 14:00:00,46.11,46.14,46.03,46.13,461915.0,41.0652,41.0919,40.994,41.083,461915.0
2018-05-15 14:30:00,46.12,46.22,46.12,46.16,166540.0,41.0741,41.1632,41.0741,41.1098,166540.0
2018-05-15 15:00:00,46.17,46.22,46.14,46.14,212239.0,41.1187,41.1632,41.0919,41.0919,212239.0
2018-05-15 15:30:00,46.13,46.24,46.11,46.22,670109.0,41.083,41.181,41.0652,41.1632,670109.0
2018-05-16 09:30:00,46.6,47.16,46.6,46.92,1545612.0,41.5016,42.0004,41.5016,41.7866,1545612.0
2018-05-16 10:00:00,46.92,46.93,46.63,46.67,804674.0,41.7866,41.7955,41.5283,41.564,804674.0
2018-05-16 10:30:00,46.67,46.91,46.62,46.87,599255.0,41.564,41.7777,41.5194,41.7421,599255.0
2018-05-16 11:00:00,46.87,46.87,46.7,46.72,322264.0,41.7421,41.7421,41.5907,41.6085,322264.0
2018-05-16 11:30:00,46.72,46.87,46.68,46.86,223406.0,41.6085,41.7421,41.5729,41.7332,223406.0
2018-05-16 12:00:00,46.86,46.98,46.85,46.93,399302.0,41.7332,41.84,41.7243,41.7955,399302.0
2018-05-16 12:30:00,46.93,47.01,46.93,46.98,424390.0,41.7955,41.8668,41.7955,41.84,424390.0
2018-05-16 13:00:00,46.98,47.04,46.94,47.02,238045.0,41.84,41.8935,41.8044,41.8757,238045.0
2018-05-16 13:30:00,47.02,47.1,46.97,47.1,227601.0,41.8757,41.9469,41.8311,41.9469,227601.0
2018-05-16 14:00:00,47.09,47.13,47.03,47.12,509632.0,41.938,41.9736,41.8846,41.9647,509632.0
2018-05-16 14:30:00,47.12,47.22,47.08,47.11,484429.0,41.9647,42.0538,41.9291,41.9558,484429.0
2018-05-16 15:00:00,47.1,47.1,46.95,46.96,248750.0,41.9469,41.9469,41.8133,41.8222,248750.0
2018-05-16 15:30:00,46.96,46.99,46.88,46.97,1418138.0,41.8222,41.849,41.751,41.8311,1418138.0
2018-05-17 09:30:00,46.88,47.13,46.78,47.1,439125.0,41.751,41.9736,41.6619,41.9469,439125.0
2018-05-17 10:00:00,47.11,47.18,47.06,47.07,367305.0,41.9558,42.0182,41.9113,41.9202,367305.0
2018-05-17 10:30:00,47.07,47.33,47.07,47.31,169922.0,41.9202,42.1518,41.9202,42.1339,169922.0
2018-05-17 11:00:00,47.32,47.33,47.22,47.28,95776.0,42.1428,42.1518,42.0538,42.1072,95776.0
2018-05-17 11:30:00,47.27,47.29,47.14,47.14,327537.0,42.0983,42.1161,41.9825,41.9825,327537.0
2018-05-17 12:00:00,47.13,47.17,47.06,47.11,158551.0,41.9736,42.0093,41.9113,41.9558,158551.0
2018-05-17 12:30:00,47.11,47.15,47.01,47.03,132559.0,41.9558,41.9914,41.8668,41.8846,132559.0
2018-05-17 13:00:00,47.03,47.12,46.99,47.11,153589.0,41.8846,41.9647,41.849,41.9558,153589.0
2018-05-17 13:30:00,47.12,47.12,46.92,46.95,244199.0,41.9647,41.9647,41.7866,41.8133,244199.0
2018-05-17 14:00:00,46.95,47.06,46.81,47.04,464743.0,41.8133,41.9113,41.6886,41.8935,464743.0
2018-05-17 14:30:00,47.04,47.08,47.01,47.02,194298.0,41.8935,41.9291,41.8668,41.8757,194298.0
2018-05-17 15:00:00,47.02,47.04,46.92,46.93,248798.0,41.8757,41.8935,41.7866,41.7955,248798.0
2018-05-17 15:30:00,46.93,46.99,46.91,46.95,753632.0,41.7955,41.849,41.7777,41.8133,753632.0
2018-05-18 09:30:00,46.93,46.95,46.57,46.64,498480.0,41.7955,41.8133,41.4749,41.5372,498480.0
2018-05-18 10:00:00,46.64,46.76,46.6,46.72,282076.0,41.5372,41.6441,41.5016,41.6085,282076.0
2018-05-18 10:30:00,46.72,46.73,46.53,46.64,200975.0,41.6085,41.6174,41.4393,41.5372,200975.0
2018-05-18 11:00:00,46.65,46.75,46.63,46.67,210872.0,41.5462,41.6352,41.5283,41.564,210872.0
2018-05-18 11:30:00,46.67,46.75,46.67,46.69,82315.0,41.564,41.6352,41.564,41.5818,82315.0
2018-05-18 12:00:00,46.69,46.69,46.56,46.59,95426.0,41.5818,41.5818,41.466,41.4927,95426.0
2018-05-18 12:30:00,46.59,46.66,46.55,46.65,149084.0,41.4927,41.5551,41.4571,41.5462,149084.0
2018-05-18 13:00:00,46.65,46.69,46.62,46.66,83686.0,41.5462,41.5818,41.5194,41.5551,83686.0
2018-05-18 13:30:00,46.66,46.68,46.6,46.67,68797.0,41.5551,41.5729,41.5016,41.564,68797.0
2018-05-18 14:00:00,46.67,46.71,46.64,46.66,124290.0,41.564,41.5996,41.5372,41.5551,124290.0
2018-05-18 14:30:00,46.66,46.68,46.61,46.65,238996.0,41.5551,41.5729,41.5105,41.5462,238996.0
2018-05-18 15:00:00,46.66,46.66,46.58,46.6,272292.0,41.5551,41.5551,41.4838,41.5016,272292.0
2018-05-18 15:30:00,46.6,46.62,46.54,46.54,699122.0,41.5016,41.5194,41.4482,41.4482,699122.0
2018-05-21 09:30:00,46.76,46.98,46.71,46.72,216277.0,41.6441,41.84,41.5996,41.6085,216277.0
2018-05-21 10:00:00,46.72,46.92,46.68,46.87,525318.0,41.6085,41.7866,41.5729,41.7421,525318.0
2018-05-21 10:30:00,46.87,47.01,46.87,46.91,252637.0,41.7421,41.8668,41.7421,41.7777,252637.0
2018-05-21 11:00:00,46.91,46.92,46.76,46.81,209648.0,41.7777,41.7866,41.6441,41.6886,209648.0
2018-05-21 11:30:00,46.8,46.81,46.73,46.8,125877.0,41.6797,41.6886,41.6174,41.6797,125877.0
2018-05-21 12:00:00,46.8,46.88,46.75,46.84,245695.0,41.6797,41.751,41.6352,41.7154,245695.0
2018-05-21 12:30:00,46.84,46.86,46.78,46.84,82138.0,41.7154,41.7332,41.6619,41.7154,82138.0
2018-05-21 13:00:00,46.85,46.85,46.77,46.77,118256.0,41.7243,41.7243,41.653,41.653,118256.0
2018-05-21 13:30:00,46.78,46.82,46.71,46.74,100431.0,41.6619,41.6976,41.5996,41.6263,100431.0
2018-05-21 14:00:00,46.74,46.77,46.7,46.76,144485.0,41.6263,41.653,41.5907,41.6441,144485.0
2018-05-21 14:30:00,46.76,46.82,46.73,46.8,154803.0,41.6441,41.6976,41.6174,41.6797,154803.0
2018-05-21 15:00:00,46.79,46.84,46.74,46.75,196528.0,41.6708,41.7154,41.6263,41.6352,196528.0
2018-05-21 15:30:00,46.75,46.76,46.68,46.75,391396.0,41.6352,41.6441,41.5729,41.6352,391396.0
2018-05-22 09:30:00,46.91,47.06,46.61,46.75,630499.0,41.7777,41.9113,41.5105,41.6352,630499.0
2018-05-22 10:00:00,46.74,46.97,46.51,46.52,618930.0,41.6263,41.8311,41.4215,41.4304,618930.0
2018-05-22 10:30:00,46.52,46.53,46.18,46.18,984640.0,41.4304,41.4393,41.1276,41.1276,984640.0
2018-05-22 11:00:00,46.19,46.34,46.17,46.24,835572.0,41.1365,41.2701,41.1187,41.181,835572.0
2018-05-22 11:30:00,46.25,46.26,46.1,46.14,687111.0,41.1899,41.1988,41.0563,41.0919,687111.0
2018-05-22 12:00:00,46.14,46.16,46.06,46.09,415551.0,41.0919,41.1098,41.0207,41.0474,415551.0
2018-05-22 12:30:00,46.08,46.13,46.01,46.11,238738.0,41.0385,41.083,40.9762,41.0652,238738.0
2018-05-22 13:00:00,46.12,46.18,46.07,46.17,300754.0,41.0741,41.1276,41.0296,41.1187,300754.0
2018-05-22 13:30:00,46.18,46.18,46.06,46.11,150352.0,41.1276,41.1276,41.0207,41.0652,150352.0
2018-05-22 14:00:00,46.11,46.16,46.05,46.08,158886.0,41.0652,41.1098,41.0118,41.0385,158886.0
2018-05-22 14:30:00,46.09,46.09,46.0,46.01,262690.0,41.0474,41.0474,40.9673,40.9762,262690.0
2018-05-22 15:00:00,46.0,46.05,45.96,46.01,158366.0,40.9673,41.0118,40.9316,40.9762,158366.0
2018-05-22 15:30:00,46.0,46.0,45.88,45.92,717443.0,40.9673,40.9673,40.8604,40.896,717443.0
2018-05-23 09:30:00,45.74,46.23,45.74,46.22,432058.0,40.7357,41.1721,40.7357,41.1632,432058.0
2018-05-23 10:00:00,46.22,46.23,46.05,46.23,286009.0,41.1632,41.1721,41.0118,41.1721,286009.0
2018-05-23 10:30:00,46.22,46.25,46.03,46.08,211750.0,41.1632,41.1899,40.994,41.0385,211750.0
2018-05-23 11:00:00,46.08,46.28,46.02,46.23,134708.0,41.0385,41.2166,40.9851,41.1721,134708.0
2018-05-23 11:30:00,46.23,46.39,46.23,46.3,79792.0,41.1721,41.3146,41.1721,41.2344,79792.0
2018-05-23 12:00:00,46.3,46.34,46.16,46.16,99992.0,41.2344,41.2701,41.1098,41.1098,99992.0
2018-05-23 12:30:00,46.17,46.21,46.08,46.2,99296.0,41.1187,41.1543,41.0385,41.1454,99296.0
2018-05-23 13:00:00,46.2,46.22,46.13,46.17,128912.0,41.1454,41.1632,41.083,41.1187,128912.0
2018-05-23 13:30:00,46.18,46.24,46.17,46.22,72159.0,41.1276,41.181,41.1187,41.1632,72159.0
2018-05-23 14:00:00,46.21,46.36,46.17,46.29,137319.0,41.1543,41.2879,41.1187,41.2255,137319.0
2018-05-23 14:30:00,46.29,46.29,46.2,46.26,102541.0,41.2255,41.2255,41.1454,41.1988,102541.0
2018-05-23 15:00:00,46.26,46.31,46.24,46.3,274192.0,41.1988,41.2433,41.181,41.2344,274192.0
2018-05-23 15:30:00,46.3,46.33,46.22,46.32,375375.0,41.2344,41.2612,41.1632,41.2523,375375.0
2018-05-24 09:30:00,46.05,46.41,46.05,46.14,286629.0,41.0118,41.3324,41.0118,41.0919,286629.0
2018-05-24 10:00:00,46.13,46.35,46.1,46.12,303758.0,41.083,41.279,41.0563,41.0741,303758.0
2018-05-24 10:30:00,46.12,46.32,46.07,46.27,143468.0,41.0741,41.2523,41.0296,41.2077,143468.0
2018-05-24 11:00:00,46.27,46.54,46.26,46.54,160571.0,41.2077,41.4482,41.1988,41.4482,160571.0
2018-05-24 11:30:00,46.54,46.59,46.47,46.58,131157.0,41.4482,41.4927,41.3858,41.4838,131157.0
2018-05-24 12:00:00,46.58,46.66,46.56,46.62,130938.0,41.4838,41.5551,41.466,41.5194,130938.0
2018-05-24 12:30:00,46.62,46.68,46.56,46.68,86763.0,41.5194,41.5729,41.466,41.5729,86763.0
2018-05-24 13:00:00,46.68,46.76,46.66,46.71,97064.0,41.5729,41.6441,41.5551,41.5996,97064.0
2018-05-24 13:30:00,46.7,46.79,46.68,46.77,120453.0,41.5907,41.6708,41.5729,41.653,120453.0
2018-05-24 14:00:00,46.76,46.8,46.73,46.78,95035.0,41.6441,41.6797,41.6174,41.6619,95035.0
2018-05-24 14:30:00,46.77,46.81,46.64,46.69,270915.0,41.653,41.6886,41.5372,41.5818,270915.0
2018-05-24 15:00:00,46.68,46.75,46.64,46.7,183507.0,41.5729,41.6352,41.5372,41.5907,183507.0
2018-05-24 15:30:00,46.69,46.73,46.65,46.69,486012.0,41.5818,41.6174,41.5462,41.5818,486012.0
2018-05-25 09:30:00,46.53,46.65,46.41,46.59,474320.0,41.4393,41.5462,41.3324,41.4927,474320.0
2018-05-25 10:00:00,46.58,46.72,46.48,46.64,312249.0,41.4838,41.6085,41.3947,41.5372,312249.0
2018-05-25 10:30:00,46.63,46.69,46.5,46.63,167883.0,41.5283,41.5818,41.4126,41.5283,167883.0
2018-05-25 11:00:00,46.62,46.71,46.59,46.7,144540.0,41.5194,41.5996,41.4927,41.5907,144540.0
2018-05-25 11:30:00,46.7,46.73,46.61,46.62,107108.0,41.5907,41.6174,41.5105,41.5194,107108.0
2018-05-25 12:00:00,46.63,46.74,46.61,46.73,259398.0,41.5283,41.6263,41.5105,41.6174,259398.0
2018-05-25 12:30:00,46.73,46.77,46.7,46.75,786257.0,41.6174,41.653,41.5907,41.6352,786257.0
2018-05-25 13:00:00,46.75,46.77,46.66,46.68,254674.0,41.6352,41.653,41.5551,41.5729,254674.0
2018-05-25 13:30:00,46.68,46.73,46.61,46.62,149791.0,41.5729,41.6174,41.5105,41.5194,149791.0
2018-05-25 14:00:00,46.61,46.66,46.61,46.65,140062.0,41.5105,41.5551,41.5105,41.5462,140062.0
2018-05-25 14:30:00,46.65,46.66,46.58,46.61,168734.0,41.5462,41.5551,41.4838,41.5105,168734.0
2018-05-25 15:00:00,46.62,46.67,46.56,46.66,224943.0,41.5194,41.564,41.466,41.5551,224943.0
2018-05-25 15:30:00,46.66,46.68,46.59,46.65,655200.0,41.5551,41.5729,41.4927,41.5462,655200.0
2018-05-29 09:30:00,46.51,46.64,46.41,46.63,215853.0,41.4215,41.5372,41.3324,41.5283,215853.0
2018-05-29 10:00:00,46.63,46.72,46.61,46.65,585937.0,41.5283,41.6085,41.5105,41.5462,585937.0
2018-05-29 10:30:00,46.65,46.65,46.56,46.64,101986.0,41.5462,41.5462,41.466,41.5372,101986.0
2018-05-29 11:00:00,46.63,46.71,46.59,46.66,276453.0,41.5283,41.5996,41.4927,41.5551,276453.0
2018-05-29 11:30:00,46.68,46.69,46.48,46.52,467070.0,41.5729,41.5818,41.3947,41.4304,467070.0
2018-05-29 12:00:00,46.53,46.53,46.28,46.41,131633.0,41.4393,41.4393,41.2166,41.3324,131633.0
2018-05-29 12:30:00,46.42,46.61,46.41,46.6,268279.0,41.3413,41.5105,41.3324,41.5016,268279.0
2018-05-29 13:00:00,46.6,46.6,46.51,46.53,83589.0,41.5016,41.5016,41.4215,41.4393,83589.0
2018-05-29 13:30:00,46.53,46.61,46.47,46.56,171372.0,41.4393,41.5105,41.3858,41.466,171372.0
2018-05-29 14:00:00,46.56,46.56,46.4,46.51,98620.0,41.466,41.466,41.3235,41.4215,98620.0
2018-05-29 14:30:00,46.5,46.53,46.42,46.43,87975.0,41.4126,41.4393,41.3413,41.3502,87975.0
2018-05-29 15:00:00,46.42,46.52,46.4,46.52,114787.0,41.3413,41.4304,41.3235,41.4304,114787.0
2018-05-29 15:30:00,46.52,46.64,46.48,46.61,468063.0,41.4304,41.5372,41.3947,41.5105,468063.0
2018-05-30 09:30:00,46.67,46.95,46.46,46.74,414436.0,41.564,41.8133,41.3769,41.6263,414436.0
2018-05-30 10:00:00,46.74,46.94,46.72,46.93,184927.0,41.6263,41.8044,41.6085,41.7955,184927.0
2018-05-30 10:30:00,46.93,47.07,46.92,47.03,124262.0,41.7955,41.9202,41.7866,41.8846,124262.0
2018-05-30 11:00:00,47.04,47.17,46.96,47.15,109929.0,41.8935,42.0093,41.8222,41.9914,109929.0
2018-05-30 11:30:00,47.15,47.2,47.1,47.18,108970.0,41.9914,42.036,41.9469,42.0182,108970.0
2018-05-30 12:00:00,47.18,47.25,47.15,47.18,122714.0,42.0182,42.0805,41.9914,42.0182,122714.0
2018-05-30 12:30:00,47.18,47.2,47.11,47.14,111974.0,42.0182,42.036,41.9558,41.9825,111974.0
2018-05-30 13:00:00,47.14,47.21,47.1,47.16,134773.0,41.9825,42.0449,41.9469,42.0004,134773.0
2018-05-30 13:30:00,47.16,47.23,47.15,47.21,139018.0,42.0004,42.0627,41.9914,42.0449,139018.0
2018-05-30 14:00:00,47.21,47.24,47.14,47.23,237150.0,42.0449,42.0716,41.9825,42.0627,237150.0
2018-05-30 14:30:00,47.23,47.29,47.19,47.22,183022.0,42.0627,42.1161,42.0271,42.0538,183022.0
2018-05-30 15:00:00,47.22,47.27,47.19,47.23,243242.0,42.0538,42.0983,42.0271,42.0627,243242.0
2018-05-30 15:30:00,47.22,47.24,47.17,47.23,671362.0,42.0538,42.0716,42.0093,42.0627,671362.0
2018-05-31 09:30:00,47.3,47.39,46.71,46.72,414888.0,42.125,42.2052,41.5996,41.6085,414888.0
2018-05-31 10:00:00,46.72,46.9,46.67,46.69,425091.0,41.6085,41.7688,41.564,41.5818,425091.0
2018-05-31 10:30:00,46.69,46.73,46.42,46.51,542449.0,41.5818,41.6174,41.3413,41.4215,542449.0
2018-05-31 11:00:00,46.51,46.56,46.43,46.56,264869.0,41.4215,41.466,41.3502,41.466,264869.0
2018-05-31 11:30:00,46.55,46.65,46.47,46.62,378329.0,41.4571,41.5462,41.3858,41.5194,378329.0
2018-05-31 12:00:00,46.61,46.61,46.4,46.42,156437.0,41.5105,41.5105,41.3235,41.3413,156437.0
2018-05-31 12:30:00,46.41,46.46,46.3,46.44,587072.0,41.3324,41.3769,41.2344,41.3591,587072.0
2018-05-31 13:00:00,46.44,46.44,46.35,46.38,198631.0,41.3591,41.3591,41.279,41.3057,198631.0
2018-05-31 13:30:00,46.39,46.4,46.21,46.22,259474.0,41.3146,41.3235,41.1543,41.1632,259474.0
2018-05-31 14:00:00,46.22,46.32,46.2,46.25,173693.0,41.1632,41.2523,41.1454,41.1899,173693.0
2018-05-31 14:30:00,46.24,46.29,46.18,46.29,294128.0,41.181,41.2255,41.1276,41.2255,294128.0
2018-05-31 15:00:00,46.29,46.39,46.27,46.37,248574.0,41.2255,41.3146,41.2077,41.2968,248574.0
2018-05-31 15:30:00,46.37,46.42,46.32,46.35,872757.0,41.2968,41.3413,41.2523,41.279,872757.0
2018-06-01 09:30:00,46.35,46.65,46.25,46.48,348020.0,41.279,41.5462,41.1899,41.3947,348020.0
2018-06-01 10:00:00,46.49,46.7,46.43,46.58,307473.0,41.4037,41.5907,41.3502,41.4838,307473.0
2018-06-01 10:30:00,46.58,46.69,46.54,46.67,192991.0,41.4838,41.5818,41.4482,41.564,192991.0
2018-06-01 11:00:00,46.67,46.75,46.62,46.65,398377.0,41.564,41.6352,41.5194,41.5462,398377.0
2018-06-01 11:30:00,46.65,46.68,46.5,46.5,257555.0,41.5462,41.5729,41.4126,41.4126,257555.0
2018-06-01 12:00:00,46.5,46.59,46.47,46.5,181403.0,41.4126,41.4927,41.3858,41.4126,181403.0
2018-06-01 12:30:00,46.5,46.6,46.5,46.57,195128.0,41.4126,41.5016,41.4126,41.4749,195128.0
2018-06-01 13:00:00,46.57,46.66,46.56,46.61,119092.0,41.4749,41.5551,41.466,41.5105,119092.0
2018-06-01 13:30:00,46.62,46.64,46.53,46.59,173857.0,41.5194,41.5372,41.4393,41.4927,173857.0
2018-06-01 14:00:00,46.59,46.65,46.56,46.59,285958.0,41.4927,41.5462,41.466,41.4927,285958.0
2018-06-01 14:30:00,46.59,46.62,46.56,46.62,168970.0,41.4927,41.5194,41.466,41.5194,168970.0
2018-06-01 15:00:00,46.61,46.62,46.51,46.53,304898.0,41.5105,41.5194,41.4215,41.4393,304898.0
2018-06-01 15:30:00,46.52,46.62,46.52,46.59,734678.0,41.4304,41.5194,41.4304,41.4927,734678.0
2018-06-04 09:30:00,46.74,47.27,46.74,47.25,418495.0,41.6263,42.0983,41.6263,42.0805,418495.0
2018-06-04 10:00:00,47.26,47.39,47.19,47.19,1103022.0,42.0894,42.2052,42.0271,42.0271,1103022.0
2018-06-04 10:30:00,47.18,47.27,47.1,47.19,144637.0,42.0182,42.0983,41.9469,42.0271,144637.0
2018-06-04 11:00:00,47.19,47.48,47.18,47.47,208645.0,42.0271,42.2853,42.0182,42.2764,208645.0
2018-06-04 11:30:00,47.48,47.49,47.33,47.36,271206.0,42.2853,42.2942,42.1518,42.1785,271206.0
2018-06-04 12:00:00,47.36,47.41,47.27,47.41,168028.0,42.1785,42.223,42.0983,42.223,168028.0
2018-06-04 12:30:00,47.41,47.43,47.35,47.36,187327.0,42.223,42.2408,42.1696,42.1785,187327.0
2018-06-04 13:00:00,47.36,47.46,47.36,47.43,97849.0,42.1785,42.2675,42.1785,42.2408,97849.0
2018-06-04 13:30:00,47.44,47.47,47.4,47.42,151470.0,42.2497,42.2764,42.2141,42.2319,151470.0
2018-06-04 14:00:00,47.43,47.48,47.39,47.39,193117.0,42.2408,42.2853,42.2052,42.2052,193117.0
2018-06-04 14:30:00,47.39,47.53,47.38,47.53,94564.0,42.2052,42.3299,42.1963,42.3299,94564.0
2018-06-04 15:00:00,47.52,47.61,47.49,47.58,335601.0,42.321,42.4011,42.2942,42.3744,335601.0
2018-06-04 15:30:00,47.57,47.7,47.56,47.67,857708.0,42.3655,42.4813,42.3566,42.4546,857708.0
2018-06-05 09:30:00,47.65,47.89,47.52,47.86,495102.0,42.4367,42.6505,42.321,42.6238,495102.0
2018-06-05 10:00:00,47.86,48.05,47.85,47.98,587587.0,42.6238,42.793,42.6149,42.7306,587587.0
2018-06-05 10:30:00,47.98,48.04,47.87,48.03,351074.0,42.7306,42.7841,42.6327,42.7752,351074.0
2018-06-05 11:00:00,48.04,48.13,48.01,48.11,267449.0,42.7841,42.8642,42.7574,42.8464,267449.0
2018-06-05 11:30:00,48.11,48.19,48.05,48.18,287333.0,42.8464,42.9177,42.793,42.9088,287333.0
2018-06-05 12:00:00,48.18,48.3,48.1,48.29,547199.0,42.9088,43.0156,42.8375,43.0067,547199.0
2018-06-05 12:30:00,48.29,48.45,48.28,48.4,394613.0,43.0067,43.1492,42.9978,43.1047,394613.0
2018-06-05 13:00:00,48.39,48.49,48.36,48.47,247709.0,43.0958,43.1848,43.0691,43.167,247709.0
2018-06-05 13:30:00,48.47,48.54,48.45,48.47,349964.0,43.167,43.2294,43.1492,43.167,349964.0
2018-06-05 14:00:00,48.48,48.58,48.44,48.54,201376.0,43.1759,43.265,43.1403,43.2294,201376.0
2018-06-05 14:30:00,48.54,48.58,48.52,48.53,218610.0,43.2294,43.265,43.2116,43.2205,218610.0
2018-06-05 15:00:00,48.54,48.58,48.46,48.51,333536.0,43.2294,43.265,43.1581,43.2027,333536.0
2018-06-05 15:30:00,48.51,48.55,48.49,48.51,836775.0,43.2027,43.2383,43.1848,43.2027,836775.0
2018-06-06 09:30:00,48.72,48.87,48.41,48.44,882134.0,43.3897,43.5233,43.1136,43.1403,882134.0
2018-06-06 10:00:00,48.45,48.77,48.39,48.73,388658.0,43.1492,43.4342,43.0958,43.3986,388658.0
2018-06-06 10:30:00,48.74,48.9,48.71,48.79,294282.0,43.4075,43.55,43.3808,43.452,294282.0
2018-06-06 11:00:00,48.79,48.85,48.65,48.72,200080.0,43.452,43.5055,43.3273,43.3897,200080.0
2018-06-06 11:30:00,48.72,48.75,48.61,48.61,129403.0,43.3897,43.4164,43.2917,43.2917,129403.0
2018-06-06 12:00:00,48.61,48.63,48.54,48.59,205242.0,43.2917,43.3095,43.2294,43.2739,205242.0
2018-06-06 12:30:00,48.59,48.63,48.51,48.61,227438.0,43.2739,43.3095,43.2027,43.2917,227438.0
2018-06-06 13:00:00,48.61,48.68,48.6,48.61,190324.0,43.2917,43.3541,43.2828,43.2917,190324.0
2018-06-06 13:30:00,48.62,48.72,48.61,48.68,212723.0,43.3006,43.3897,43.2917,43.3541,212723.0
2018-06-06 14:00:00,48.68,48.76,48.68,48.74,255986.0,43.3541,43.4253,43.3541,43.4075,255986.0
2018-06-06 14:30:00,48.75,48.79,48.72,48.76,284332.0,43.4164,43.452,43.3897,43.4253,284332.0
2018-06-06 15:00:00,48.76,48.86,48.74,48.79,184945.0,43.4253,43.5144,43.4075,43.452,184945.0
2018-06-06 15:30:00,48.79,48.83,48.75,48.8,692373.0,43.452,43.4876,43.4164,43.4609,692373.0
2018-06-07 09:30:00,49.0,49.57,49.0,49.47,1770789.0,43.639,44.1467,43.639,44.0576,1770789.0
2018-06-07 10:00:00,49.47,49.66,49.42,49.47,499751.0,44.0576,44.2268,44.0131,44.0576,499751.0
2018-06-07 10:30:00,49.47,49.55,49.4,49.41,568115.0,44.0576,44.1289,43.9953,44.0042,568115.0
2018-06-07 11:00:00,49.42,49.5,49.29,49.37,1072007.0,44.0131,44.0843,43.8973,43.9686,1072007.0
2018-06-07 11:30:00,49.38,49.38,49.13,49.17,580736.0,43.9775,43.9775,43.7548,43.7904,580736.0
2018-06-07 12:00:00,49.16,49.31,49.16,49.27,139491.0,43.7815,43.9151,43.7815,43.8795,139491.0
2018-06-07 12:30:00,49.27,49.28,49.14,49.19,110950.0,43.8795,43.8884,43.7637,43.8083,110950.0
2018-06-07 13:00:00,49.19,49.24,49.1,49.1,223465.0,43.8083,43.8528,43.7281,43.7281,223465.0
2018-06-07 13:30:00,49.09,49.11,48.99,49.04,437517.0,43.7192,43.737,43.6301,43.6747,437517.0
2018-06-07 14:00:00,49.04,49.17,49.02,49.08,231317.0,43.6747,43.7904,43.6569,43.7103,231317.0
2018-06-07 14:30:00,49.08,49.16,49.06,49.09,149878.0,43.7103,43.7815,43.6925,43.7192,149878.0
2018-06-07 15:00:00,49.1,49.18,49.09,49.16,244924.0,43.7281,43.7993,43.7192,43.7815,244924.0
2018-06-07 15:30:00,49.16,49.23,49.1,49.13,773220.0,43.7815,43.8439,43.7281,43.7548,773220.0
2018-06-08 09:30:00,48.95,49.39,48.95,49.39,725845.0,43.5945,43.9864,43.5945,43.9864,725845.0
2018-06-08 10:00:00,49.39,49.4,49.28,49.31,294978.0,43.9864,43.9953,43.8884,43.9151,294978.0
2018-06-08 10:30:00,49.32,49.37,49.22,49.32,256109.0,43.924,43.9686,43.835,43.924,256109.0
2018-06-08 11:00:00,49.31,49.39,49.24,49.3,260734.0,43.9151,43.9864,43.8528,43.9062,260734.0
2018-06-08 11:30:00,49.3,49.36,49.25,49.32,130841.0,43.9062,43.9597,43.8617,43.924,130841.0
2018-06-08 12:00:00,49.32,49.37,49.28,49.34,85456.0,43.924,43.9686,43.8884,43.9418,85456.0
2018-06-08 12:30:00,49.34,49.47,49.34,49.47,127259.0,43.9418,44.0576,43.9418,44.0576,127259.0
2018-06-08 13:00:00,49.47,49.52,49.43,49.51,86957.0,44.0576,44.1022,44.022,44.0932,86957.0
2018-06-08 13:30:00,49.52,49.57,49.45,49.51,198076.0,44.1022,44.1467,44.0398,44.0932,198076.0
2018-06-08 14:00:00,49.51,49.59,49.49,49.54,100142.0,44.0932,44.1645,44.0754,44.12,100142.0
2018-06-08 14:30:00,49.54,49.56,49.49,49.5,165057.0,44.12,44.1378,44.0754,44.0843,165057.0
2018-06-08 15:00:00,49.51,49.59,49.48,49.58,215505.0,44.0932,44.1645,44.0665,44.1556,215505.0
2018-06-08 15:30:00,49.58,49.61,49.54,49.56,844306.0,44.1556,44.1823,44.12,44.1378,844306.0
2018-06-11 09:30:00,49.58,49.92,49.58,49.79,1035572.0,44.1556,44.4584,44.1556,44.3426,1035572.0
2018-06-11 10:00:00,49.79,50.06,49.78,49.99,773101.0,44.3426,44.5831,44.3337,44.5207,773101.0
2018-06-11 10:30:00,49.98,50.01,49.9,49.97,390532.0,44.5118,44.5385,44.4406,44.5029,390532.0
2018-06-11 11:00:00,49.97,50.15,49.97,50.11,819868.0,44.5029,44.6632,44.5029,44.6276,819868.0
2018-06-11 11:30:00,50.11,50.2,50.06,50.09,432028.0,44.6276,44.7078,44.5831,44.6098,432028.0
2018-06-11 12:00:00,50.1,50.12,50.03,50.09,241118.0,44.6187,44.6365,44.5564,44.6098,241118.0
2018-06-11 12:30:00,50.1,50.13,50.05,50.09,170146.0,44.6187,44.6454,44.5742,44.6098,170146.0
2018-06-11 13:00:00,50.09,50.1,50.01,50.03,131203.0,44.6098,44.6187,44.5385,44.5564,131203.0
2018-06-11 13:30:00,50.03,50.08,49.97,50.05,277828.0,44.5564,44.6009,44.5029,44.5742,277828.0
2018-06-11 14:00:00,50.05,50.09,50.01,50.04,433033.0,44.5742,44.6098,44.5385,44.5653,433033.0
2018-06-11 14:30:00,50.04,50.12,50.02,50.1,461593.0,44.5653,44.6365,44.5474,44.6187,461593.0
2018-06-11 15:00:00,50.1,50.2,50.08,50.16,642015.0,44.6187,44.7078,44.6009,44.6721,642015.0
2018-06-11 15:30:00,50.17,50.18,50.06,50.08,1599464.0,44.681,44.6899,44.5831,44.6009,1599464.0
2018-06-12 09:30:00,50.3,50.32,49.9,50.12,1012500.0,44.7968,44.8146,44.4406,44.6365,1012500.0
2018-06-12 10:00:00,50.12,50.31,50.06,50.19,430339.0,44.6365,44.8057,44.5831,44.6988,430339.0
2018-06-12 10:30:00,50.2,50.55,50.2,50.53,790258.0,44.7078,45.0195,44.7078,45.0016,790258.0
2018-06-12 11:00:00,50.53,50.57,50.47,50.49,319703.0,45.0016,45.0373,44.9482,44.966,319703.0
2018-06-12 11:30:00,50.49,50.59,50.46,50.58,155455.0,44.966,45.0551,44.9393,45.0462,155455.0
2018-06-12 12:00:00,50.58,50.66,50.54,50.55,175303.0,45.0462,45.1174,45.0106,45.0195,175303.0
2018-06-12 12:30:00,50.55,50.62,50.48,50.53,379336.0,45.0195,45.0818,44.9571,45.0016,379336.0
2018-06-12 13:00:00,50.53,50.54,50.44,50.46,485282.0,45.0016,45.0106,44.9215,44.9393,485282.0
2018-06-12 13:30:00,50.45,50.48,50.33,50.38,481226.0,44.9304,44.9571,44.8235,44.8681,481226.0
2018-06-12 14:00:00,50.39,50.4,50.29,50.29,356277.0,44.877,44.8859,44.7879,44.7879,356277.0
2018-06-12 14:30:00,50.3,50.31,50.13,50.14,448073.0,44.7968,44.8057,44.6454,44.6543,448073.0
2018-06-12 15:00:00,50.14,50.27,50.12,50.27,415831.0,44.6543,44.7701,44.6365,44.7701,415831.0
2018-06-12 15:30:00,50.27,50.28,50.17,50.26,1803662.0,44.7701,44.779,44.681,44.7612,1803662.0
2018-06-13 09:30:00,50.27,50.42,50.06,50.13,565297.0,44.7701,44.9037,44.5831,44.6454,565297.0
2018-06-13 10:00:00,50.13,50.33,50.08,50.09,365720.0,44.6454,44.8235,44.6009,44.6098,365720.0
2018-06-13 10:30:00,50.1,50.16,49.95,49.97,369212.0,44.6187,44.6721,44.4851,44.5029,369212.0
2018-06-13 11:00:00,49.97,50.15,49.95,50.13,271831.0,44.5029,44.6632,44.4851,44.6454,271831.0
2018-06-13 11:30:00,50.13,50.15,50.03,50.08,191750.0,44.6454,44.6632,44.5564,44.6009,191750.0
2018-06-13 12:00:00,50.08,50.11,49.99,50.02,176698.0,44.6009,44.6276,44.5207,44.5474,176698.0
2018-06-13 12:30:00,50.01,50.01,49.82,49.82,350772.0,44.5385,44.5385,44.3693,44.3693,350772.0
2018-06-13 13:00:00,49.82,49.9,49.81,49.88,185888.0,44.3693,44.4406,44.3604,44.4228,185888.0
2018-06-13 13:30:00,49.87,49.93,49.81,49.87,173515.0,44.4139,44.4673,44.3604,44.4139,173515.0
2018-06-13 14:00:00,49.84,49.85,49.65,49.66,591674.0,44.3871,44.396,44.2179,44.2268,591674.0
2018-06-13 14:30:00,49.66,49.78,49.6,49.73,377786.0,44.2268,44.3337,44.1734,44.2892,377786.0
2018-06-13 15:00:00,49.73,49.85,49.73,49.75,458562.0,44.2892,44.396,44.2892,44.307,458562.0
2018-06-13 15:30:00,49.75,49.79,49.64,49.64,1400323.0,44.307,44.3426,44.209,44.209,1400323.0
2018-06-14 09:30:00,49.42,49.52,49.19,49.29,1034576.0,44.0131,44.1022,43.8083,43.8973,1034576.0
2018-06-14 10:00:00,49.29,49.42,49.22,49.26,526629.0,43.8973,44.0131,43.835,43.8706,526629.0
2018-06-14 10:30:00,49.27,49.27,48.98,49.12,620832.0,43.8795,43.8795,43.6212,43.7459,620832.0
2018-06-14 11:00:00,49.11,49.24,49.07,49.21,477984.0,43.737,43.8528,43.7014,43.8261,477984.0
2018-06-14 11:30:00,49.22,49.35,49.17,49.32,315813.0,43.835,43.9508,43.7904,43.924,315813.0
2018-06-14 12:00:00,49.31,49.39,49.25,49.26,329328.0,43.9151,43.9864,43.8617,43.8706,329328.0
2018-06-14 12:30:00,49.26,49.3,49.24,49.28,402838.0,43.8706,43.9062,43.8528,43.8884,402838.0
2018-06-14 13:00:00,49.28,49.29,49.17,49.2,336630.0,43.8884,43.8973,43.7904,43.8172,336630.0
2018-06-14 13:30:00,49.21,49.32,49.2,49.21,231626.0,43.8261,43.924,43.8172,43.8261,231626.0
2018-06-14 14:00:00,49.21,49.24,49.16,49.22,219437.0,43.8261,43.8528,43.7815,43.835,219437.0
2018-06-14 14:30:00,49.22,49.23,49.15,49.18,279191.0,43.835,43.8439,43.7726,43.7993,279191.0
2018-06-14 15:00:00,49.19,49.22,49.14,49.21,645072.0,43.8083,43.835,43.7637,43.8261,645072.0
2018-06-14 15:30:00,49.21,49.26,49.19,49.21,1292003.0,43.8261,43.8706,43.8083,43.8261,1292003.0
2018-06-15 09:30:00,48.81,49.22,48.81,49.22,518061.0,43.6172,43.9835,43.6172,43.9835,518061.0
2018-06-15 10:00:00,49.21,49.28,49.11,49.14,293858.0,43.9746,44.0372,43.8852,43.9121,293858.0
2018-06-15 10:30:00,49.13,49.14,48.98,49.13,348831.0,43.9031,43.9121,43.7691,43.9031,348831.0
2018-06-15 11:00:00,49.12,49.18,48.99,48.99,348926.0,43.8942,43.9478,43.778,43.778,348926.0
2018-06-15 11:30:00,49.0,49.14,48.96,49.06,239706.0,43.787,43.9121,43.7512,43.8406,239706.0
2018-06-15 12:00:00,49.07,49.07,48.98,49.02,96752.0,43.8495,43.8495,43.7691,43.8048,96752.0
2018-06-15 12:30:00,49.02,49.09,49.02,49.09,117837.0,43.8048,43.8674,43.8048,43.8674,117837.0
2018-06-15 13:00:00,49.08,49.17,49.07,49.14,142624.0,43.8584,43.9389,43.8495,43.9121,142624.0
2018-06-15 13:30:00,49.13,49.15,49.06,49.12,97303.0,43.9031,43.921,43.8406,43.8942,97303.0
2018-06-15 14:00:00,49.12,49.23,49.1,49.22,190789.0,43.8942,43.9925,43.8763,43.9835,190789.0
2018-06-15 14:30:00,49.22,49.29,49.21,49.27,88219.0,43.9835,44.0461,43.9746,44.0282,88219.0
2018-06-15 15:00:00,49.27,49.28,49.12,49.17,466608.0,44.0282,44.0372,43.8942,43.9389,466608.0
2018-06-15 15:30:00,49.17,49.3,49.16,49.29,2460853.0,43.9389,44.055,43.9299,44.0461,2460853.0
2018-06-18 09:30:00,48.99,49.58,48.99,49.55,439025.0,43.778,44.3052,43.778,44.2784,439025.0
2018-06-18 10:00:00,49.55,49.8,49.44,49.8,300103.0,44.2784,44.5018,44.1801,44.5018,300103.0
2018-06-18 10:30:00,49.8,49.98,49.79,49.89,427760.0,44.5018,44.6627,44.4929,44.5823,427760.0
2018-06-18 11:00:00,49.88,49.97,49.84,49.85,184125.0,44.5733,44.6538,44.5376,44.5465,184125.0
2018-06-18 11:30:00,49.86,49.9,49.65,49.67,198359.0,44.5555,44.5912,44.3678,44.3857,198359.0
2018-06-18 12:00:00,49.68,49.76,49.62,49.65,138741.0,44.3946,44.4661,44.341,44.3678,138741.0
2018-06-18 12:30:00,49.65,49.7,49.62,49.63,99817.0,44.3678,44.4125,44.341,44.3499,99817.0
2018-06-18 13:00:00,49.64,49.65,49.53,49.57,99981.0,44.3589,44.3678,44.2606,44.2963,99981.0
2018-06-18 13:30:00,49.57,49.65,49.57,49.6,110270.0,44.2963,44.3678,44.2963,44.3231,110270.0
2018-06-18 14:00:00,49.61,49.71,49.57,49.69,92718.0,44.3321,44.4214,44.2963,44.4035,92718.0
2018-06-18 14:30:00,49.7,49.75,49.64,49.71,290141.0,44.4125,44.4572,44.3589,44.4214,290141.0
2018-06-18 15:00:00,49.71,49.9,49.7,49.86,309283.0,44.4214,44.5912,44.4125,44.5555,309283.0
2018-06-18 15:30:00,49.86,49.89,49.8,49.86,571302.0,44.5555,44.5823,44.5018,44.5555,571302.0
2018-06-19 09:30:00,49.48,49.77,49.38,49.45,323564.0,44.2159,44.475,44.1265,44.1891,323564.0
2018-06-19 10:00:00,49.45,49.55,49.36,49.51,242000.0,44.1891,44.2784,44.1087,44.2427,242000.0
2018-06-19 10:30:00,49.49,49.72,49.36,49.66,343794.0,44.2248,44.4304,44.1087,44.3767,343794.0
2018-06-19 11:00:00,49.66,49.68,49.51,49.63,213869.0,44.3767,44.3946,44.2427,44.3499,213869.0
2018-06-19 11:30:00,49.63,49.79,49.6,49.71,144707.0,44.3499,44.4929,44.3231,44.4214,144707.0
2018-06-19 12:00:00,49.73,49.88,49.69,49.81,142684.0,44.4393,44.5733,44.4035,44.5108,142684.0
2018-06-19 12:30:00,49.81,49.96,49.81,49.93,114733.0,44.5108,44.6448,44.5108,44.618,114733.0
2018-06-19 13:00:00,49.92,49.93,49.78,49.8,93869.0,44.6091,44.618,44.484,44.5018,93869.0
2018-06-19 13:30:00,49.8,49.88,49.76,49.87,87787.0,44.5018,44.5733,44.4661,44.5644,87787.0
2018-06-19 14:00:00,49.87,49.98,49.87,49.96,102624.0,44.5644,44.6627,44.5644,44.6448,102624.0
2018-06-19 14:30:00,49.96,50.07,49.94,50.05,94439.0,44.6448,44.7431,44.6269,44.7252,94439.0
2018-06-19 15:00:00,50.05,50.06,49.96,49.97,389735.0,44.7252,44.7342,44.6448,44.6538,389735.0
2018-06-19 15:30:00,49.98,50.09,49.97,50.06,629840.0,44.6627,44.761,44.6538,44.7342,629840.0
2018-06-20 09:30:00,50.26,50.4,49.92,50.0,430864.0,44.9129,45.038,44.6091,44.6806,430864.0
2018-06-20 10:00:00,49.99,50.09,49.89,50.05,337240.0,44.6716,44.761,44.5823,44.7252,337240.0
2018-06-20 10:30:00,50.05,50.23,49.99,50.23,455029.0,44.7252,44.8861,44.6716,44.8861,455029.0
2018-06-20 11:00:00,50.23,50.39,50.2,50.37,118558.0,44.8861,45.0291,44.8593,45.0112,118558.0
2018-06-20 11:30:00,50.38,50.54,50.38,50.53,93687.0,45.0201,45.1631,45.0201,45.1542,93687.0
2018-06-20 12:00:00,50.53,50.61,50.51,50.58,105194.0,45.1542,45.2257,45.1363,45.1989,105194.0
2018-06-20 12:30:00,50.58,50.62,50.53,50.56,271794.0,45.1989,45.2346,45.1542,45.181,271794.0
2018-06-20 13:00:00,50.56,50.57,50.49,50.52,70789.0,45.181,45.1899,45.1184,45.1452,70789.0
2018-06-20 13:30:00,50.53,50.57,50.48,50.54,54185.0,45.1542,45.1899,45.1095,45.1631,54185.0
2018-06-20 14:00:00,50.54,50.55,50.47,50.49,117966.0,45.1631,45.172,45.1006,45.1184,117966.0
2018-06-20 14:30:00,50.49,50.58,50.49,50.55,327279.0,45.1184,45.1989,45.1184,45.172,327279.0
2018-06-20 15:00:00,50.55,50.64,50.51,50.64,323520.0,45.172,45.2525,45.1363,45.2525,323520.0
2018-06-20 15:30:00,50.63,50.67,50.56,50.58,745593.0,45.2435,45.2793,45.181,45.1989,745593.0
2018-06-21 09:30:00,50.52,50.98,50.5,50.9,355152.0,45.1452,45.5563,45.1274,45.4848,355152.0
2018-06-21 10:00:00,50.89,50.91,50.53,50.57,804388.0,45.4759,45.4937,45.1542,45.1899,804388.0
2018-06-21 10:30:00,50.57,50.87,50.55,50.83,271318.0,45.1899,45.458,45.172,45.4223,271318.0
2018-06-21 11:00:00,50.83,50.91,50.76,50.86,124955.0,45.4223,45.4937,45.3597,45.4491,124955.0
2018-06-21 11:30:00,50.86,50.95,50.82,50.95,194049.0,45.4491,45.5295,45.4133,45.5295,194049.0
2018-06-21 12:00:00,50.95,50.95,50.76,50.8,70553.0,45.5295,45.5295,45.3597,45.3955,70553.0
2018-06-21 12:30:00,50.8,50.84,50.73,50.74,97605.0,45.3955,45.4312,45.3329,45.3418,97605.0
2018-06-21 13:00:00,50.75,50.82,50.7,50.72,107063.0,45.3508,45.4133,45.3061,45.324,107063.0
2018-06-21 13:30:00,50.72,50.82,50.68,50.78,94311.0,45.324,45.4133,45.2882,45.3776,94311.0
2018-06-21 14:00:00,50.78,50.88,50.78,50.85,77593.0,45.3776,45.4669,45.3776,45.4401,77593.0
2018-06-21 14:30:00,50.85,50.87,50.74,50.75,142211.0,45.4401,45.458,45.3418,45.3508,142211.0
2018-06-21 15:00:00,50.74,50.81,50.61,50.73,208383.0,45.3418,45.4044,45.2257,45.3329,208383.0
2018-06-21 15:30:00,50.72,50.72,50.58,50.64,541025.0,45.324,45.324,45.1989,45.2525,541025.0
2018-06-22 09:30:00,51.04,51.04,50.72,50.77,801016.0,45.6099,45.6099,45.324,45.3686,801016.0
2018-06-22 10:00:00,50.77,50.91,50.71,50.82,272462.0,45.3686,45.4937,45.315,45.4133,272462.0
2018-06-22 10:30:00,50.81,50.85,50.52,50.65,177112.0,45.4044,45.4401,45.1452,45.2614,177112.0
2018-06-22 11:00:00,50.65,50.77,50.63,50.77,132508.0,45.2614,45.3686,45.2435,45.3686,132508.0
2018-06-22 11:30:00,50.78,50.79,50.53,50.54,118903.0,45.3776,45.3865,45.1542,45.1631,118903.0
2018-06-22 12:00:00,50.55,50.62,50.5,50.51,134353.0,45.172,45.2346,45.1274,45.1363,134353.0
2018-06-22 12:30:00,50.51,50.52,50.29,50.29,134929.0,45.1363,45.1452,44.9397,44.9397,134929.0
2018-06-22 13:00:00,50.3,50.33,50.12,50.22,384457.0,44.9486,44.9755,44.7878,44.8772,384457.0
2018-06-22 13:30:00,50.23,50.29,50.15,50.27,173842.0,44.8861,44.9397,44.8146,44.9218,173842.0
2018-06-22 14:00:00,50.27,50.35,50.24,50.27,268134.0,44.9218,44.9933,44.895,44.9218,268134.0
2018-06-22 14:30:00,50.27,50.33,50.22,50.23,182641.0,44.9218,44.9755,44.8772,44.8861,182641.0
2018-06-22 15:00:00,50.23,50.26,50.18,50.26,193964.0,44.8861,44.9129,44.8414,44.9129,193964.0
2018-06-22 15:30:00,50.25,50.45,50.22,50.42,1400333.0,44.904,45.0827,44.8772,45.0559,1400333.0
2018-06-25 09:30:00,50.14,50.29,49.88,49.91,692450.0,44.8057,44.9397,44.5733,44.6001,692450.0
2018-06-25 10:00:00,49.9,49.96,49.71,49.8,1015191.0,44.5912,44.6448,44.4214,44.5018,1015191.0
2018-06-25 10:30:00,49.8,49.94,49.74,49.75,225369.0,44.5018,44.6269,44.4482,44.4572,225369.0
2018-06-25 11:00:00,49.76,49.78,49.49,49.5,671583.0,44.4661,44.484,44.2248,44.2338,671583.0
2018-06-25 11:30:00,49.5,49.74,49.5,49.66,266486.0,44.2338,44.4482,44.2338,44.3767,266486.0
2018-06-25 12:00:00,49.66,49.7,49.48,49.7,442443.0,44.3767,44.4125,44.2159,44.4125,442443.0
2018-06-25 12:30:00,49.7,49.86,49.65,49.83,803592.0,44.4125,44.5555,44.3678,44.5286,803592.0
2018-06-25 13:00:00,49.83,49.83,49.62,49.67,348290.0,44.5286,44.5286,44.341,44.3857,348290.0
2018-06-25 13:30:00,49.68,49.91,49.68,49.77,228156.0,44.3946,44.6001,44.3946,44.475,228156.0
2018-06-25 14:00:00,49.77,49.8,49.69,49.72,110797.0,44.475,44.5018,44.4035,44.4304,110797.0
2018-06-25 14:30:00,49.72,49.73,49.39,49.47,274577.0,44.4304,44.4393,44.1355,44.2069,274577.0
2018-06-25 15:00:00,49.46,49.49,49.35,49.45,410210.0,44.198,44.2248,44.0997,44.1891,410210.0
2018-06-25 15:30:00,49.46,49.74,49.43,49.66,1088422.0,44.198,44.4482,44.1712,44.3767,1088422.0
2018-06-26 09:30:00,49.77,49.77,49.46,49.6,398603.0,44.475,44.475,44.198,44.3231,398603.0
2018-06-26 10:00:00,49.6,49.81,49.54,49.54,238057.0,44.3231,44.5108,44.2695,44.2695,238057.0
2018-06-26 10:30:00,49.54,49.63,49.44,49.44,384895.0,44.2695,44.3499,44.1801,44.1801,384895.0
2018-06-26 11:00:00,49.43,49.57,49.41,49.48,157480.0,44.1712,44.2963,44.1533,44.2159,157480.0
2018-06-26 11:30:00,49.49,49.7,49.47,49.65,145307.0,44.2248,44.4125,44.2069,44.3678,145307.0
2018-06-26 12:00:00,49.65,49.82,49.63,49.75,219207.0,44.3678,44.5197,44.3499,44.4572,219207.0
2018-06-26 12:30:00,49.75,49.78,49.69,49.73,133355.0,44.4572,44.484,44.4035,44.4393,133355.0
2018-06-26 13:00:00,49.73,49.85,49.73,49.78,291222.0,44.4393,44.5465,44.4393,44.484,291222.0
2018-06-26 13:30:00,49.78,49.78,49.69,49.73,128134.0,44.484,44.484,44.4035,44.4393,128134.0
2018-06-26 14:00:00,49.73,49.77,49.69,49.75,118365.0,44.4393,44.475,44.4035,44.4572,118365.0
2018-06-26 14:30:00,49.75,49.82,49.69,49.76,414112.0,44.4572,44.5197,44.4035,44.4661,414112.0
2018-06-26 15:00:00,49.76,49.82,49.75,49.8,181227.0,44.4661,44.5197,44.4572,44.5018,181227.0
2018-06-26 15:30:00,49.8,49.91,49.79,49.84,703813.0,44.5018,44.6001,44.4929,44.5376,703813.0
2018-06-27 09:30:00,49.9,50.13,49.87,50.12,454977.0,44.5912,44.7967,44.5644,44.7878,454977.0
2018-06-27 10:00:00,50.13,50.33,50.11,50.11,405947.0,44.7967,44.9755,44.7789,44.7789,405947.0
2018-06-27 10:30:00,50.1,50.21,50.09,50.13,157962.0,44.7699,44.8682,44.761,44.7967,157962.0
2018-06-27 11:00:00,50.13,50.15,49.81,49.81,193926.0,44.7967,44.8146,44.5108,44.5108,193926.0
2018-06-27 11:30:00,49.8,49.89,49.74,49.85,197789.0,44.5018,44.5823,44.4482,44.5465,197789.0
2018-06-27 12:00:00,49.85,49.95,49.83,49.86,165544.0,44.5465,44.6359,44.5286,44.5555,165544.0
2018-06-27 12:30:00,49.85,49.86,49.72,49.73,178101.0,44.5465,44.5555,44.4304,44.4393,178101.0
2018-06-27 13:00:00,49.72,49.76,49.53,49.58,167167.0,44.4304,44.4661,44.2606,44.3052,167167.0
2018-06-27 13:30:00,49.57,49.64,49.47,49.53,113692.0,44.2963,44.3589,44.2069,44.2606,113692.0
2018-06-27 14:00:00,49.53,49.57,49.44,49.46,165488.0,44.2606,44.2963,44.1801,44.198,165488.0
2018-06-27 14:30:00,49.45,49.52,49.33,49.36,142172.0,44.1891,44.2516,44.0818,44.1087,142172.0
2018-06-27 15:00:00,49.36,49.39,49.18,49.38,485663.0,44.1087,44.1355,43.9478,44.1265,485663.0
2018-06-27 15:30:00,49.37,49.37,49.09,49.09,1566055.0,44.1176,44.1176,43.8674,43.8674,1566055.0
2018-06-28 09:30:00,48.87,49.16,48.76,49.08,907398.0,43.6708,43.9299,43.5725,43.8584,907398.0
2018-06-28 10:00:00,49.09,49.23,48.71,48.75,790935.0,43.8674,43.9925,43.5278,43.5635,790935.0
2018-06-28 10:30:00,48.75,48.98,48.65,48.98,1106282.0,43.5635,43.7691,43.4742,43.7691,1106282.0
2018-06-28 11:00:00,48.99,49.07,48.86,49.06,357835.0,43.778,43.8495,43.6618,43.8406,357835.0
2018-06-28 11:30:00,49.06,49.1,48.87,49.0,241803.0,43.8406,43.8763,43.6708,43.787,241803.0
2018-06-28 12:00:00,49.01,49.05,48.87,48.97,141809.0,43.7959,43.8316,43.6708,43.7601,141809.0
2018-06-28 12:30:00,48.97,49.15,48.96,49.14,102348.0,43.7601,43.921,43.7512,43.9121,102348.0
2018-06-28 13:00:00,49.14,49.17,49.02,49.15,371200.0,43.9121,43.9389,43.8048,43.921,371200.0
2018-06-28 13:30:00,49.15,49.24,49.13,49.2,138254.0,43.921,44.0014,43.9031,43.9657,138254.0
2018-06-28 14:00:00,49.2,49.26,49.16,49.24,313992.0,43.9657,44.0193,43.9299,44.0014,313992.0
2018-06-28 14:30:00,49.24,49.33,49.19,49.32,298601.0,44.0014,44.0818,43.9567,44.0729,298601.0
2018-06-28 15:00:00,49.31,49.36,49.24,49.24,309851.0,44.064,44.1087,44.0014,44.0014,309851.0
2018-06-28 15:30:00,49.24,49.24,49.1,49.13,833625.0,44.0014,44.0014,43.8763,43.9031,833625.0
2018-06-29 09:30:00,49.42,49.6,49.25,49.28,447835.0,44.1623,44.3231,44.0104,44.0372,447835.0
2018-06-29 10:00:00,49.28,49.35,49.18,49.25,209798.0,44.0372,44.0997,43.9478,44.0104,209798.0
2018-06-29 10:30:00,49.25,49.28,49.11,49.15,259202.0,44.0104,44.0372,43.8852,43.921,259202.0
2018-06-29 11:00:00,49.15,49.2,49.09,49.16,240443.0,43.921,43.9657,43.8674,43.9299,240443.0
2018-06-29 11:30:00,49.16,49.16,48.92,48.95,466337.0,43.9299,43.9299,43.7155,43.7423,466337.0
2018-06-29 12:00:00,48.95,48.96,48.83,48.93,589651.0,43.7423,43.7512,43.635,43.7244,589651.0
2018-06-29 12:30:00,48.93,48.99,48.88,48.94,191153.0,43.7244,43.778,43.6797,43.7333,191153.0
2018-06-29 13:00:00,48.95,49.05,48.94,48.97,267947.0,43.7423,43.8316,43.7333,43.7601,267947.0
2018-06-29 13:30:00,48.97,49.0,48.82,48.84,821959.0,43.7601,43.787,43.6261,43.644,821959.0
2018-06-29 14:00:00,48.84,48.94,48.83,48.94,232722.0,43.644,43.7333,43.635,43.7333,232722.0
2018-06-29 14:30:00,48.94,48.94,48.8,48.86,173137.0,43.7333,43.7333,43.6082,43.6618,173137.0
2018-06-29 15:00:00,48.87,48.89,48.67,48.73,691263.0,43.6708,43.6887,43.4921,43.5457,691263.0
2018-06-29 15:30:00,48.73,48.75,48.53,48.53,1271963.0,43.5457,43.5635,43.367,43.367,1271963.0
2018-07-02 09:30:00,48.25,48.35,47.9,48.16,743226.0,43.1167,43.2061,42.804,43.0363,743226.0
2018-07-02 10:00:00,48.16,48.27,47.94,48.27,742718.0,43.0363,43.1346,42.8397,43.1346,742718.0
2018-07-02 10:30:00,48.26,48.35,48.13,48.27,389078.0,43.1257,43.2061,43.0095,43.1346,389078.0
2018-07-02 11:00:00,48.28,48.37,48.1,48.17,565544.0,43.1436,43.224,42.9827,43.0453,565544.0
2018-07-02 11:30:00,48.16,48.18,48.06,48.17,227969.0,43.0363,43.0542,42.947,43.0453,227969.0
2018-07-02 12:00:00,48.16,48.18,48.05,48.09,360351.0,43.0363,43.0542,42.938,42.9738,360351.0
2018-07-02 12:30:00,48.08,48.21,48.07,48.17,154235.0,42.9648,43.081,42.9559,43.0453,154235.0
2018-07-02 13:00:00,48.17,48.22,48.08,48.1,147365.0,43.0453,43.0899,42.9648,42.9827,147365.0
2018-07-02 13:30:00,48.1,48.31,48.09,48.27,271440.0,42.9827,43.1704,42.9738,43.1346,271440.0
2018-07-02 14:00:00,48.27,48.39,48.26,48.35,364485.0,43.1346,43.2418,43.1257,43.2061,364485.0
2018-07-02 14:30:00,48.35,48.43,48.26,48.27,355470.0,43.2061,43.2776,43.1257,43.1346,355470.0
2018-07-02 15:00:00,48.27,48.44,48.27,48.41,347653.0,43.1346,43.2865,43.1346,43.2597,347653.0
2018-07-02 15:30:00,48.41,48.49,48.33,48.48,1065173.0,43.2597,43.3312,43.1882,43.3223,1065173.0
2018-07-03 09:30:00,48.66,48.86,48.64,48.81,776257.0,43.4831,43.6618,43.4653,43.6172,776257.0
2018-07-03 10:00:00,48.82,49.22,48.82,49.15,780143.0,43.6261,43.9835,43.6261,43.921,780143.0
2018-07-03 10:30:00,49.15,49.15,48.91,48.95,185453.0,43.921,43.921,43.7065,43.7423,185453.0
2018-07-03 11:00:00,48.96,49.09,48.91,49.03,340354.0,43.7512,43.8674,43.7065,43.8138,340354.0
2018-07-03 11:30:00,49.03,49.06,48.82,48.87,311942.0,43.8138,43.8406,43.6261,43.6708,311942.0
2018-07-03 12:00:00,48.87,48.89,48.77,48.86,538501.0,43.6708,43.6887,43.5814,43.6618,538501.0
2018-07-03 12:30:00,48.85,48.91,48.69,48.74,747692.0,43.6529,43.7065,43.5099,43.5546,747692.0
2018-07-05 09:30:00,48.99,49.08,48.64,48.66,300486.0,43.778,43.8584,43.4653,43.4831,300486.0
2018-07-05 10:00:00,48.66,48.74,48.58,48.67,213080.0,43.4831,43.5546,43.4116,43.4921,213080.0
2018-07-05 10:30:00,48.67,48.85,48.62,48.68,194559.0,43.4921,43.6529,43.4474,43.501,194559.0
2018-07-05 11:00:00,48.67,48.95,48.64,48.86,368649.0,43.4921,43.7423,43.4653,43.6618,368649.0
2018-07-05 11:30:00,48.86,48.97,48.86,48.92,128209.0,43.6618,43.7601,43.6618,43.7155,128209.0
2018-07-05 12:00:00,48.92,49.09,48.92,49.08,120424.0,43.7155,43.8674,43.7155,43.8584,120424.0
2018-07-05 12:30:00,49.08,49.13,49.03,49.09,241463.0,43.8584,43.9031,43.8138,43.8674,241463.0
2018-07-05 13:00:00,49.1,49.17,49.07,49.09,281473.0,43.8763,43.9389,43.8495,43.8674,281473.0
2018-07-05 13:30:00,49.08,49.1,49.0,49.05,266977.0,43.8584,43.8763,43.787,43.8316,266977.0
2018-07-05 14:00:00,49.05,49.2,49.02,49.17,321745.0,43.8316,43.9657,43.8048,43.9389,321745.0
2018-07-05 14:30:00,49.17,49.2,49.1,49.19,283164.0,43.9389,43.9657,43.8763,43.9567,283164.0
2018-07-05 15:00:00,49.19,49.23,49.14,49.15,200032.0,43.9567,43.9925,43.9121,43.921,200032.0
2018-07-05 15:30:00,49.14,49.3,49.12,49.29,1203924.0,43.9121,44.055,43.8942,44.0461,1203924.0
2018-07-06 09:30:00,49.2,49.55,49.2,49.54,597279.0,43.9657,44.2784,43.9657,44.2695,597279.0
2018-07-06 10:00:00,49.52,49.77,49.49,49.76,443357.0,44.2516,44.475,44.2248,44.4661,443357.0
2018-07-06 10:30:00,49.75,49.87,49.73,49.8,955049.0,44.4572,44.5644,44.4393,44.5018,955049.0
2018-07-06 11:00:00,49.8,49.84,49.7,49.71,365347.0,44.5018,44.5376,44.4125,44.4214,365347.0
2018-07-06 11:30:00,49.71,49.78,49.66,49.7,108440.0,44.4214,44.484,44.3767,44.4125,108440.0
2018-07-06 12:00:00,49.7,49.81,49.7,49.75,229814.0,44.4125,44.5108,44.4125,44.4572,229814.0
2018-07-06 12:30:00,49.74,49.84,49.72,49.84,120880.0,44.4482,44.5376,44.4304,44.5376,120880.0
2018-07-06 13:00:00,49.85,49.89,49.82,49.88,109716.0,44.5465,44.5823,44.5197,44.5733,109716.0
2018-07-06 13:30:00,49.87,49.91,49.81,49.81,145833.0,44.5644,44.6001,44.5108,44.5108,145833.0
2018-07-06 14:00:00,49.81,49.82,49.74,49.76,117714.0,44.5108,44.5197,44.4482,44.4661,117714.0
2018-07-06 14:30:00,49.75,49.76,49.71,49.74,226838.0,44.4572,44.4661,44.4214,44.4482,226838.0
2018-07-06 15:00:00,49.74,49.8,49.7,49.76,187544.0,44.4482,44.5018,44.4125,44.4661,187544.0
2018-07-06 15:30:00,49.76,49.81,49.72,49.8,731746.0,44.4661,44.5108,44.4304,44.5018,731746.0
2018-07-09 09:30:00,50.0,50.13,49.78,49.84,1017768.0,44.6806,44.7967,44.484,44.5376,1017768.0
2018-07-09 10:00:00,49.83,49.92,49.68,49.74,324936.0,44.5286,44.6091,44.3946,44.4482,324936.0
2018-07-09 10:30:00,49.74,49.8,49.67,49.79,289795.0,44.4482,44.5018,44.3857,44.4929,289795.0
2018-07-09 11:00:00,49.78,49.85,49.76,49.8,403284.0,44.484,44.5465,44.4661,44.5018,403284.0
2018-07-09 11:30:00,49.79,49.85,49.75,49.82,157374.0,44.4929,44.5465,44.4572,44.5197,157374.0
2018-07-09 12:00:00,49.82,49.89,49.8,49.82,120584.0,44.5197,44.5823,44.5018,44.5197,120584.0
2018-07-09 12:30:00,49.82,49.83,49.76,49.81,139258.0,44.5197,44.5286,44.4661,44.5108,139258.0
2018-07-09 13:00:00,49.82,49.89,49.76,49.87,147337.0,44.5197,44.5823,44.4661,44.5644,147337.0
2018-07-09 13:30:00,49.88,49.92,49.85,49.92,173741.0,44.5733,44.6091,44.5465,44.6091,173741.0
2018-07-09 14:00:00,49.91,49.97,49.9,49.96,174456.0,44.6001,44.6538,44.5912,44.6448,174456.0
2018-07-09 14:30:00,49.96,49.97,49.84,49.84,145312.0,44.6448,44.6538,44.5376,44.5376,145312.0
2018-07-09 15:00:00,49.85,49.88,49.81,49.85,146051.0,44.5465,44.5733,44.5108,44.5465,146051.0
2018-07-09 15:30:00,49.85,49.97,49.84,49.95,715598.0,44.5465,44.6538,44.5376,44.6359,715598.0
2018-07-10 09:30:00,49.98,50.03,49.65,49.73,335534.0,44.6627,44.7074,44.3678,44.4393,335534.0
2018-07-10 10:00:00,49.73,49.86,49.67,49.7,952538.0,44.4393,44.5555,44.3857,44.4125,952538.0
2018-07-10 10:30:00,49.69,49.82,49.68,49.75,210318.0,44.4035,44.5197,44.3946,44.4572,210318.0
2018-07-10 11:00:00,49.75,49.77,49.53,49.54,379315.0,44.4572,44.475,44.2606,44.2695,379315.0
2018-07-10 11:30:00,49.53,49.66,49.52,49.59,185573.0,44.2606,44.3767,44.2516,44.3142,185573.0
2018-07-10 12:00:00,49.59,49.6,49.52,49.56,437132.0,44.3142,44.3231,44.2516,44.2874,437132.0
2018-07-10 12:30:00,49.57,49.63,49.45,49.51,493711.0,44.2963,44.3499,44.1891,44.2427,493711.0
2018-07-10 13:00:00,49.5,49.5,49.38,49.41,492161.0,44.2338,44.2338,44.1265,44.1533,492161.0
2018-07-10 13:30:00,49.41,49.46,49.36,49.45,410231.0,44.1533,44.198,44.1087,44.1891,410231.0
2018-07-10 14:00:00,49.46,49.47,49.4,49.45,467376.0,44.198,44.2069,44.1444,44.1891,467376.0
2018-07-10 14:30:00,49.46,49.49,49.41,49.47,650740.0,44.198,44.2248,44.1533,44.2069,650740.0
2018-07-10 15:00:00,49.48,49.51,49.42,49.5,575475.0,44.2159,44.2427,44.1623,44.2338,575475.0
2018-07-10 15:30:00,49.5,49.64,49.5,49.62,900012.0,44.2338,44.3589,44.2338,44.341,900012.0
2018-07-11 09:30:00,49.31,49.4,48.79,49.02,1262045.0,44.064,44.1444,43.5993,43.8048,1262045.0
2018-07-11 10:00:00,49.01,49.33,48.99,49.33,877427.0,43.7959,44.0818,43.778,44.0818,877427.0
2018-07-11 10:30:00,49.33,49.42,49.28,49.33,342357.0,44.0818,44.1623,44.0372,44.0818,342357.0
2018-07-11 11:00:00,49.33,49.39,49.18,49.19,286848.0,44.0818,44.1355,43.9478,43.9567,286848.0
2018-07-11 11:30:00,49.19,49.2,49.1,49.14,200982.0,43.9567,43.9657,43.8763,43.9121,200982.0
2018-07-11 12:00:00,49.14,49.15,49.04,49.06,761534.0,43.9121,43.921,43.8227,43.8406,761534.0
2018-07-11 12:30:00,49.06,49.11,49.03,49.08,286654.0,43.8406,43.8852,43.8138,43.8584,286654.0
2018-07-11 13:00:00,49.08,49.1,49.01,49.09,393963.0,43.8584,43.8763,43.7959,43.8674,393963.0
2018-07-11 13:30:00,49.09,49.15,49.08,49.13,213025.0,43.8674,43.921,43.8584,43.9031,213025.0
2018-07-11 14:00:00,49.13,49.17,49.04,49.16,612442.0,43.9031,43.9389,43.8227,43.9299,612442.0
2018-07-11 14:30:00,49.16,49.26,49.16,49.23,366937.0,43.9299,44.0193,43.9299,43.9925,366937.0
2018-07-11 15:00:00,49.23,49.3,49.18,49.19,357701.0,43.9925,44.055,43.9478,43.9567,357701.0
2018-07-11 15:30:00,49.19,49.25,49.15,49.18,920975.0,43.9567,44.0104,43.921,43.9478,920975.0
2018-07-12 09:30:00,49.22,49.26,48.69,49.03,633908.0,43.9835,44.0193,43.5099,43.8138,633908.0
2018-07-12 10:00:00,49.03,49.15,48.95,48.99,248370.0,43.8138,43.921,43.7423,43.778,248370.0
2018-07-12 10:30:00,48.99,49.0,48.69,48.7,1027175.0,43.778,43.787,43.5099,43.5189,1027175.0
2018-07-12 11:00:00,48.69,48.73,48.62,48.66,919106.0,43.5099,43.5457,43.4474,43.4831,919106.0
2018-07-12 11:30:00,48.66,48.7,48.5,48.64,927353.0,43.4831,43.5189,43.3401,43.4653,927353.0
2018-07-12 12:00:00,48.65,48.85,48.6,48.84,296915.0,43.4742,43.6529,43.4295,43.644,296915.0
2018-07-12 12:30:00,48.85,49.01,48.85,49.01,335163.0,43.6529,43.7959,43.6529,43.7959,335163.0
2018-07-12 13:00:00,49.01,49.04,48.91,48.98,845204.0,43.7959,43.8227,43.7065,43.7691,845204.0
2018-07-12 13:30:00,48.97,48.99,48.92,48.94,142949.0,43.7601,43.778,43.7155,43.7333,142949.0
2018-07-12 14:00:00,48.93,48.99,48.91,48.98,141476.0,43.7244,43.778,43.7065,43.7691,141476.0
2018-07-12 14:30:00,48.98,49.0,48.92,48.98,325558.0,43.7691,43.787,43.7155,43.7691,325558.0
2018-07-12 15:00:00,48.98,49.01,48.9,48.99,363330.0,43.7691,43.7959,43.6976,43.778,363330.0
2018-07-12 15:30:00,48.98,48.99,48.92,48.97,1298463.0,43.7691,43.778,43.7155,43.7601,1298463.0
2018-07-13 09:30:00,49.0,49.52,49.0,49.37,378511.0,43.787,44.2516,43.787,44.1176,378511.0
2018-07-13 10:00:00,49.36,49.52,49.36,49.38,671269.0,44.1087,44.2516,44.1087,44.1265,671269.0
2018-07-13 10:30:00,49.38,49.48,49.32,49.4,182181.0,44.1265,44.2159,44.0729,44.1444,182181.0
2018-07-13 11:00:00,49.4,49.52,49.4,49.47,199722.0,44.1444,44.2516,44.1444,44.2069,199722.0
2018-07-13 11:30:00,49.46,49.57,49.45,49.54,423263.0,44.198,44.2963,44.1891,44.2695,423263.0
2018-07-13 12:00:00,49.54,49.55,49.34,49.4,167178.0,44.2695,44.2784,44.0908,44.1444,167178.0
2018-07-13 12:30:00,49.4,49.46,49.38,49.44,241119.0,44.1444,44.198,44.1265,44.1801,241119.0
2018-07-13 13:00:00,49.44,49.47,49.36,49.39,151886.0,44.1801,44.2069,44.1087,44.1355,151886.0
2018-07-13 13:30:00,49.39,49.39,49.26,49.38,252750.0,44.1355,44.1355,44.0193,44.1265,252750.0
2018-07-13 14:00:00,49.38,49.39,49.32,49.39,98077.0,44.1265,44.1355,44.0729,44.1355,98077.0
2018-07-13 14:30:00,49.38,49.39,49.27,49.29,248320.0,44.1265,44.1355,44.0282,44.0461,248320.0
2018-07-13 15:00:00,49.29,49.32,49.22,49.25,146561.0,44.0461,44.0729,43.9835,44.0104,146561.0
2018-07-13 15:30:00,49.25,49.28,49.2,49.25,1239315.0,44.0104,44.0372,43.9657,44.0104,1239315.0
2018-07-16 09:30:00,49.31,49.49,48.95,49.07,269512.0,44.064,44.2248,43.7423,43.8495,269512.0
2018-07-16 10:00:00,49.09,49.15,48.98,49.15,228295.0,43.8674,43.921,43.7691,43.921,228295.0
2018-07-16 10:30:00,49.14,49.25,49.11,49.16,164051.0,43.9121,44.0104,43.8852,43.9299,164051.0
2018-07-16 11:00:00,49.16,49.29,49.14,49.27,204499.0,43.9299,44.0461,43.9121,44.0282,204499.0
2018-07-16 11:30:00,49.26,49.26,49.04,49.1,159979.0,44.0193,44.0193,43.8227,43.8763,159979.0
2018-07-16 12:00:00,49.1,49.19,49.05,49.17,186679.0,43.8763,43.9567,43.8316,43.9389,186679.0
2018-07-16 12:30:00,49.18,49.19,49.07,49.11,114332.0,43.9478,43.9567,43.8495,43.8852,114332.0
2018-07-16 13:00:00,49.11,49.18,49.1,49.14,111930.0,43.8852,43.9478,43.8763,43.9121,111930.0
2018-07-16 13:30:00,49.14,49.26,49.13,49.18,74651.0,43.9121,44.0193,43.9031,43.9478,74651.0
2018-07-16 14:00:00,49.17,49.27,49.1,49.23,123710.0,43.9389,44.0282,43.8763,43.9925,123710.0
2018-07-16 14:30:00,49.23,49.25,49.09,49.1,159971.0,43.9925,44.0104,43.8674,43.8763,159971.0
2018-07-16 15:00:00,49.1,49.25,49.1,49.22,191262.0,43.8763,44.0104,43.8763,43.9835,191262.0
2018-07-16 15:30:00,49.23,49.35,49.21,49.32,588063.0,43.9925,44.0997,43.9746,44.0729,588063.0
2018-07-17 09:30:00,49.06,49.72,49.06,49.61,557592.0,43.8406,44.4304,43.8406,44.3321,557592.0
2018-07-17 10:00:00,49.62,49.77,49.57,49.75,567639.0,44.341,44.475,44.2963,44.4572,567639.0
2018-07-17 10:30:00,49.76,49.79,49.64,49.65,222883.0,44.4661,44.4929,44.3589,44.3678,222883.0
2018-07-17 11:00:00,49.66,49.68,49.49,49.59,167819.0,44.3767,44.3946,44.2248,44.3142,167819.0
2018-07-17 11:30:00,49.59,49.76,49.57,49.68,156984.0,44.3142,44.4661,44.2963,44.3946,156984.0
2018-07-17 12:00:00,49.67,49.75,49.6,49.71,199244.0,44.3857,44.4572,44.3231,44.4214,199244.0
2018-07-17 12:30:00,49.71,49.77,49.63,49.74,215438.0,44.4214,44.475,44.3499,44.4482,215438.0
2018-07-17 13:00:00,49.74,49.85,49.72,49.84,349831.0,44.4482,44.5465,44.4304,44.5376,349831.0
2018-07-17 13:30:00,49.84,49.86,49.78,49.82,119141.0,44.5376,44.5555,44.484,44.5197,119141.0
2018-07-17 14:00:00,49.83,49.9,49.79,49.89,220853.0,44.5286,44.5912,44.4929,44.5823,220853.0
2018-07-17 14:30:00,49.89,49.94,49.86,49.9,360486.0,44.5823,44.6269,44.5555,44.5912,360486.0
2018-07-17 15:00:00,49.89,50.03,49.88,49.97,486151.0,44.5823,44.7074,44.5733,44.6538,486151.0
2018-07-17 15:30:00,49.96,49.97,49.91,49.91,1611515.0,44.6448,44.6538,44.6001,44.6001,1611515.0
2018-07-18 09:30:00,49.78,49.95,49.7,49.79,388004.0,44.484,44.6359,44.4125,44.4929,388004.0
2018-07-18 10:00:00,49.8,49.89,49.71,49.87,162953.0,44.5018,44.5823,44.4214,44.5644,162953.0
2018-07-18 10:30:00,49.87,49.88,49.57,49.64,417400.0,44.5644,44.5733,44.2963,44.3589,417400.0
2018-07-18 11:00:00,49.64,49.83,49.62,49.8,230301.0,44.3589,44.5286,44.341,44.5018,230301.0
2018-07-18 11:30:00,49.8,49.91,49.79,49.9,140806.0,44.5018,44.6001,44.4929,44.5912,140806.0
2018-07-18 12:00:00,49.9,49.91,49.77,49.79,311747.0,44.5912,44.6001,44.475,44.4929,311747.0
2018-07-18 12:30:00,49.79,49.83,49.72,49.79,131452.0,44.4929,44.5286,44.4304,44.4929,131452.0
2018-07-18 13:00:00,49.79,49.84,49.75,49.84,83853.0,44.4929,44.5376,44.4572,44.5376,83853.0
2018-07-18 13:30:00,49.84,49.84,49.74,49.8,112096.0,44.5376,44.5376,44.4482,44.5018,112096.0
2018-07-18 14:00:00,49.8,49.92,49.8,49.9,274313.0,44.5018,44.6091,44.5018,44.5912,274313.0
2018-07-18 14:30:00,49.9,49.98,49.87,49.97,278610.0,44.5912,44.6627,44.5644,44.6538,278610.0
2018-07-18 15:00:00,49.97,50.09,49.97,50.05,371143.0,44.6538,44.761,44.6538,44.7252,371143.0
2018-07-18 15:30:00,50.05,50.09,50.0,50.07,993102.0,44.7252,44.761,44.6806,44.7431,993102.0
2018-07-19 09:30:00,50.01,50.24,49.99,50.22,295661.0,44.6895,44.895,44.6716,44.8772,295661.0
2018-07-19 10:00:00,50.22,50.51,50.2,50.35,736793.0,44.8772,45.1363,44.8593,44.9933,736793.0
2018-07-19 10:30:00,50.36,50.59,50.31,50.56,252180.0,45.0023,45.2078,44.9576,45.181,252180.0
2018-07-19 11:00:00,50.56,50.69,50.53,50.58,446596.0,45.181,45.2972,45.1542,45.1989,446596.0
2018-07-19 11:30:00,50.57,50.67,50.52,50.62,357664.0,45.1899,45.2793,45.1452,45.2346,357664.0
2018-07-19 12:00:00,50.63,50.71,50.6,50.69,210740.0,45.2435,45.315,45.2167,45.2972,210740.0
2018-07-19 12:30:00,50.7,50.74,50.64,50.65,238729.0,45.3061,45.3418,45.2525,45.2614,238729.0
2018-07-19 13:00:00,50.65,50.71,50.56,50.7,177443.0,45.2614,45.315,45.181,45.3061,177443.0
2018-07-19 13:30:00,50.7,50.76,50.65,50.73,131378.0,45.3061,45.3597,45.2614,45.3329,131378.0
2018-07-19 14:00:00,50.73,50.79,50.66,50.69,212648.0,45.3329,45.3865,45.2703,45.2972,212648.0
2018-07-19 14:30:00,50.69,50.73,50.61,50.66,278912.0,45.2972,45.3329,45.2257,45.2703,278912.0
2018-07-19 15:00:00,50.66,50.67,50.54,50.57,320858.0,45.2703,45.2793,45.1631,45.1899,320858.0
2018-07-19 15:30:00,50.57,50.64,50.54,50.62,1497624.0,45.1899,45.2525,45.1631,45.2346,1497624.0
2018-07-20 09:30:00,50.4,50.6,50.32,50.59,248818.0,45.038,45.2167,44.9665,45.2078,248818.0
2018-07-20 10:00:00,50.6,50.65,50.22,50.32,542026.0,45.2167,45.2614,44.8772,44.9665,542026.0
2018-07-20 10:30:00,50.31,50.33,50.18,50.21,286104.0,44.9576,44.9755,44.8414,44.8682,286104.0
2018-07-20 11:00:00,50.21,50.34,50.16,50.3,359767.0,44.8682,44.9844,44.8235,44.9486,359767.0
2018-07-20 11:30:00,50.31,50.36,50.24,50.27,239746.0,44.9576,45.0023,44.895,44.9218,239746.0
2018-07-20 12:00:00,50.27,50.32,50.25,50.28,112442.0,44.9218,44.9665,44.904,44.9308,112442.0
2018-07-20 12:30:00,50.27,50.36,50.26,50.28,165304.0,44.9218,45.0023,44.9129,44.9308,165304.0
2018-07-20 13:00:00,50.27,50.31,50.13,50.15,94170.0,44.9218,44.9576,44.7967,44.8146,94170.0
2018-07-20 13:30:00,50.14,50.21,50.14,50.15,76202.0,44.8057,44.8682,44.8057,44.8146,76202.0
2018-07-20 14:00:00,50.14,50.17,50.06,50.08,118930.0,44.8057,44.8325,44.7342,44.7521,118930.0
2018-07-20 14:30:00,50.08,50.17,50.05,50.12,198273.0,44.7521,44.8325,44.7252,44.7878,198273.0
2018-07-20 15:00:00,50.12,50.13,50.07,50.08,123878.0,44.7878,44.7967,44.7431,44.7521,123878.0
2018-07-20 15:30:00,50.08,50.1,49.97,50.06,937319.0,44.7521,44.7699,44.6538,44.7342,937319.0
2018-07-23 09:30:00,49.92,50.1,49.8,50.04,476556.0,44.6091,44.7699,44.5018,44.7163,476556.0
2018-07-23 10:00:00,50.03,50.04,49.8,49.86,259577.0,44.7074,44.7163,44.5018,44.5555,259577.0
2018-07-23 10:30:00,49.85,50.04,49.81,49.97,258008.0,44.5465,44.7163,44.5108,44.6538,258008.0
2018-07-23 11:00:00,49.98,50.04,49.92,49.98,182418.0,44.6627,44.7163,44.6091,44.6627,182418.0
2018-07-23 11:30:00,49.97,50.18,49.96,50.15,179250.0,44.6538,44.8414,44.6448,44.8146,179250.0
2018-07-23 12:00:00,50.15,50.23,50.12,50.23,135365.0,44.8146,44.8861,44.7878,44.8861,135365.0
2018-07-23 12:30:00,50.24,50.24,50.13,50.15,164220.0,44.895,44.895,44.7967,44.8146,164220.0
2018-07-23 13:00:00,50.15,50.21,50.09,50.1,141273.0,44.8146,44.8682,44.761,44.7699,141273.0
2018-07-23 13:30:00,50.11,50.16,50.06,50.07,137643.0,44.7789,44.8235,44.7342,44.7431,137643.0
2018-07-23 14:00:00,50.08,50.1,50.03,50.04,83332.0,44.7521,44.7699,44.7074,44.7163,83332.0
2018-07-23 14:30:00,50.03,50.1,50.0,50.07,93841.0,44.7074,44.7699,44.6806,44.7431,93841.0
2018-07-23 15:00:00,50.06,50.07,49.97,50.01,139301.0,44.7342,44.7431,44.6538,44.6895,139301.0
2018-07-23 15:30:00,50.01,50.03,49.96,49.99,415643.0,44.6895,44.7074,44.6448,44.6716,415643.0
2018-07-24 09:30:00,50.03,50.41,49.95,50.0,324828.0,44.7074,45.0469,44.6359,44.6806,324828.0
2018-07-24 10:00:00,50.0,50.02,49.74,49.74,357040.0,44.6806,44.6984,44.4482,44.4482,357040.0
2018-07-24 10:30:00,49.74,49.83,49.46,49.47,909147.0,44.4482,44.5286,44.198,44.2069,909147.0
2018-07-24 11:00:00,49.46,49.56,49.42,49.55,1198586.0,44.198,44.2874,44.1623,44.2784,1198586.0
2018-07-24 11:30:00,49.55,49.61,49.49,49.52,420918.0,44.2784,44.3321,44.2248,44.2516,420918.0
2018-07-24 12:00:00,49.52,49.65,49.48,49.55,422013.0,44.2516,44.3678,44.2159,44.2784,422013.0
2018-07-24 12:30:00,49.54,49.54,49.28,49.33,935202.0,44.2695,44.2695,44.0372,44.0818,935202.0
2018-07-24 13:00:00,49.33,49.43,49.19,49.2,527544.0,44.0818,44.1712,43.9567,43.9657,527544.0
2018-07-24 13:30:00,49.2,49.25,49.13,49.23,313980.0,43.9657,44.0104,43.9031,43.9925,313980.0
2018-07-24 14:00:00,49.22,49.23,49.1,49.12,349501.0,43.9835,43.9925,43.8763,43.8942,349501.0
2018-07-24 14:30:00,49.12,49.16,49.04,49.14,769321.0,43.8942,43.9299,43.8227,43.9121,769321.0
2018-07-24 15:00:00,49.14,49.25,49.13,49.25,302224.0,43.9121,44.0104,43.9031,44.0104,302224.0
2018-07-24 15:30:00,49.25,49.26,49.13,49.22,1515103.0,44.0104,44.0193,43.9031,43.9835,1515103.0
2018-07-25 09:30:00,49.0,49.36,48.85,49.32,351960.0,43.787,44.1087,43.6529,44.0729,351960.0
2018-07-25 10:00:00,49.31,49.32,48.92,48.97,231067.0,44.064,44.0729,43.7155,43.7601,231067.0
2018-07-25 10:30:00,48.98,49.11,48.87,49.08,375589.0,43.7691,43.8852,43.6708,43.8584,375589.0
2018-07-25 11:00:00,49.09,49.23,49.04,49.2,298058.0,43.8674,43.9925,43.8227,43.9657,298058.0
2018-07-25 11:30:00,49.2,49.22,49.08,49.19,299913.0,43.9657,43.9835,43.8584,43.9567,299913.0
2018-07-25 12:00:00,49.2,49.23,49.11,49.2,148193.0,43.9657,43.9925,43.8852,43.9657,148193.0
2018-07-25 12:30:00,49.21,49.22,49.12,49.21,101499.0,43.9746,43.9835,43.8942,43.9746,101499.0
2018-07-25 13:00:00,49.21,49.29,49.17,49.18,69545.0,43.9746,44.0461,43.9389,43.9478,69545.0
2018-07-25 13:30:00,49.18,49.25,49.13,49.23,171238.0,43.9478,44.0104,43.9031,43.9925,171238.0
2018-07-25 14:00:00,49.23,49.36,49.22,49.31,209524.0,43.9925,44.1087,43.9835,44.064,209524.0
2018-07-25 14:30:00,49.32,49.4,49.31,49.4,107835.0,44.0729,44.1444,44.064,44.1444,107835.0
2018-07-25 15:00:00,49.39,49.48,49.37,49.41,207009.0,44.1355,44.2159,44.1176,44.1533,207009.0
2018-07-25 15:30:00,49.41,49.7,49.37,49.67,1304452.0,44.1533,44.4125,44.1176,44.3857,1304452.0
2018-07-26 09:30:00,50.03,50.85,49.91,50.71,1475714.0,44.7074,45.4401,44.6001,45.315,1475714.0
2018-07-26 10:00:00,50.72,50.78,50.46,50.49,2847696.0,45.324,45.3776,45.0916,45.1184,2847696.0
2018-07-26 10:30:00,50.48,50.61,50.43,50.49,437045.0,45.1095,45.2257,45.0648,45.1184,437045.0
2018-07-26 11:00:00,50.5,50.52,50.28,50.32,636482.0,45.1274,45.1452,44.9308,44.9665,636482.0
2018-07-26 11:30:00,50.32,50.42,50.17,50.19,1364420.0,44.9665,45.0559,44.8325,44.8503,1364420.0
2018-07-26 12:00:00,50.19,50.22,49.92,50.02,635377.0,44.8503,44.8772,44.6091,44.6984,635377.0
2018-07-26 12:30:00,50.03,50.03,49.86,49.86,255829.0,44.7074,44.7074,44.5555,44.5555,255829.0
2018-07-26 13:00:00,49.87,49.89,49.76,49.85,212464.0,44.5644,44.5823,44.4661,44.5465,212464.0
2018-07-26 13:30:00,49.84,49.99,49.83,49.98,124206.0,44.5376,44.6716,44.5286,44.6627,124206.0
2018-07-26 14:00:00,49.98,50.02,49.95,50.02,111484.0,44.6627,44.6984,44.6359,44.6984,111484.0
2018-07-26 14:30:00,50.01,50.11,49.99,50.02,117013.0,44.6895,44.7789,44.6716,44.6984,117013.0
2018-07-26 15:00:00,50.02,50.11,49.99,50.09,432827.0,44.6984,44.7789,44.6716,44.761,432827.0
2018-07-26 15:30:00,50.09,50.17,50.08,50.1,2063028.0,44.761,44.8325,44.7521,44.7699,2063028.0
2018-07-27 09:30:00,50.2,50.5,49.98,50.08,423991.0,44.8593,45.1274,44.6627,44.7521,423991.0
2018-07-27 10:00:00,50.05,50.15,49.81,49.82,411464.0,44.7252,44.8146,44.5108,44.5197,411464.0
2018-07-27 10:30:00,49.81,49.93,49.56,49.65,267871.0,44.5108,44.618,44.2874,44.3678,267871.0
2018-07-27 11:00:00,49.64,49.69,49.38,49.4,265159.0,44.3589,44.4035,44.1265,44.1444,265159.0
2018-07-27 11:30:00,49.41,49.61,49.4,49.46,660098.0,44.1533,44.3321,44.1444,44.198,660098.0
2018-07-27 12:00:00,49.46,49.55,49.37,49.43,306895.0,44.198,44.2784,44.1176,44.1712,306895.0
2018-07-27 12:30:00,49.44,49.44,49.23,49.23,599302.0,44.1801,44.1801,43.9925,43.9925,599302.0
2018-07-27 13:00:00,49.23,49.37,49.19,49.33,312261.0,43.9925,44.1176,43.9567,44.0818,312261.0
2018-07-27 13:30:00,49.32,49.39,49.24,49.37,233435.0,44.0729,44.1355,44.0014,44.1176,233435.0
2018-07-27 14:00:00,49.37,49.39,49.21,49.23,96055.0,44.1176,44.1355,43.9746,43.9925,96055.0
2018-07-27 14:30:00,49.24,49.3,49.17,49.25,149392.0,44.0014,44.055,43.9389,44.0104,149392.0
2018-07-27 15:00:00,49.25,49.39,49.25,49.27,227390.0,44.0104,44.1355,44.0104,44.0282,227390.0
2018-07-27 15:30:00,49.28,49.34,49.25,49.3,965407.0,44.0372,44.0908,44.0104,44.055,965407.0
2018-07-30 09:30:00,49.29,49.53,49.26,49.47,588879.0,44.0461,44.2606,44.0193,44.2069,588879.0
2018-07-30 10:00:00,49.47,49.77,49.45,49.77,643686.0,44.2069,44.475,44.1891,44.475,643686.0
2018-07-30 10:30:00,49.77,49.79,49.56,49.63,377093.0,44.475,44.4929,44.2874,44.3499,377093.0
2018-07-30 11:00:00,49.62,49.71,49.5,49.6,260568.0,44.341,44.4214,44.2338,44.3231,260568.0
2018-07-30 11:30:00,49.6,49.75,49.6,49.7,260299.0,44.3231,44.4572,44.3231,44.4125,260299.0
2018-07-30 12:00:00,49.69,49.69,49.43,49.45,181939.0,44.4035,44.4035,44.1712,44.1891,181939.0
2018-07-30 12:30:00,49.45,49.49,49.34,49.41,157336.0,44.1891,44.2248,44.0908,44.1533,157336.0
2018-07-30 13:00:00,49.41,49.43,49.3,49.41,433326.0,44.1533,44.1712,44.055,44.1533,433326.0
2018-07-30 13:30:00,49.41,49.49,49.39,49.48,183129.0,44.1533,44.2248,44.1355,44.2159,183129.0
2018-07-30 14:00:00,49.48,49.57,49.46,49.51,207459.0,44.2159,44.2963,44.198,44.2427,207459.0
2018-07-30 14:30:00,49.51,49.56,49.43,49.54,210512.0,44.2427,44.2874,44.1712,44.2695,210512.0
2018-07-30 15:00:00,49.54,49.61,49.48,49.5,266450.0,44.2695,44.3321,44.2159,44.2338,266450.0
2018-07-30 15:30:00,49.5,49.55,49.48,49.53,946982.0,44.2338,44.2784,44.2159,44.2606,946982.0
2018-07-31 09:30:00,49.56,49.63,49.29,49.48,562604.0,44.2874,44.3499,44.0461,44.2159,562604.0
2018-07-31 10:00:00,49.47,49.53,49.32,49.45,277085.0,44.2069,44.2606,44.0729,44.1891,277085.0
2018-07-31 10:30:00,49.45,49.6,49.44,49.56,321980.0,44.1891,44.3231,44.1801,44.2874,321980.0
2018-07-31 11:00:00,49.57,49.64,49.51,49.64,206719.0,44.2963,44.3589,44.2427,44.3589,206719.0
2018-07-31 11:30:00,49.64,49.75,49.63,49.68,191743.0,44.3589,44.4572,44.3499,44.3946,191743.0
2018-07-31 12:00:00,49.69,49.83,49.69,49.82,138719.0,44.4035,44.5286,44.4035,44.5197,138719.0
2018-07-31 12:30:00,49.81,49.86,49.77,49.82,140104.0,44.5108,44.5555,44.475,44.5197,140104.0
2018-07-31 13:00:00,49.82,49.83,49.68,49.76,200192.0,44.5197,44.5286,44.3946,44.4661,200192.0
2018-07-31 13:30:00,49.76,49.81,49.7,49.79,138084.0,44.4661,44.5108,44.4125,44.4929,138084.0
2018-07-31 14:00:00,49.79,49.83,49.71,49.82,93531.0,44.4929,44.5286,44.4214,44.5197,93531.0
2018-07-31 14:30:00,49.82,49.83,49.71,49.72,128509.0,44.5197,44.5286,44.4214,44.4304,128509.0
2018-07-31 15:00:00,49.72,49.75,49.69,49.7,397518.0,44.4304,44.4572,44.4035,44.4125,397518.0
2018-07-31 15:30:00,49.7,49.7,49.57,49.6,1060034.0,44.4125,44.4125,44.2963,44.3231,1060034.0
2018-08-01 09:30:00,49.44,49.67,49.41,49.6,465819.0,44.1801,44.3857,44.1533,44.3231,465819.0
2018-08-01 10:00:00,49.61,49.65,49.38,49.58,288298.0,44.3321,44.3678,44.1265,44.3052,288298.0
2018-08-01 10:30:00,49.57,49.6,49.32,49.33,180097.0,44.2963,44.3231,44.0729,44.0818,180097.0
2018-08-01 11:00:00,49.33,49.37,49.1,49.13,361502.0,44.0818,44.1176,43.8763,43.9031,361502.0
2018-08-01 11:30:00,49.14,49.2,48.89,48.9,342366.0,43.9121,43.9657,43.6887,43.6976,342366.0
2018-08-01 12:00:00,48.9,49.04,48.85,48.91,375884.0,43.6976,43.8227,43.6529,43.7065,375884.0
2018-08-01 12:30:00,48.9,48.96,48.78,48.84,225534.0,43.6976,43.7512,43.5904,43.644,225534.0
2018-08-01 13:00:00,48.84,48.95,48.82,48.93,120387.0,43.644,43.7423,43.6261,43.7244,120387.0
2018-08-01 13:30:00,48.93,48.96,48.8,48.82,287021.0,43.7244,43.7512,43.6082,43.6261,287021.0
2018-08-01 14:00:00,48.81,49.03,48.74,49.03,360595.0,43.6172,43.8138,43.5546,43.8138,360595.0
2018-08-01 14:30:00,49.03,49.03,48.84,48.99,501558.0,43.8138,43.8138,43.644,43.778,501558.0
2018-08-01 15:00:00,48.99,49.05,48.94,49.02,236024.0,43.778,43.8316,43.7333,43.8048,236024.0
2018-08-01 15:30:00,49.02,49.04,48.98,48.99,803531.0,43.8048,43.8227,43.7691,43.778,803531.0
2018-08-02 09:30:00,48.82,49.04,48.53,48.78,848188.0,43.6261,43.8227,43.367,43.5904,848188.0
2018-08-02 10:00:00,48.78,49.27,48.78,49.24,712652.0,43.5904,44.0282,43.5904,44.0014,712652.0
2018-08-02 10:30:00,49.25,49.29,49.17,49.24,568020.0,44.0104,44.0461,43.9389,44.0014,568020.0
2018-08-02 11:00:00,49.24,49.31,49.14,49.16,228681.0,44.0014,44.064,43.9121,43.9299,228681.0
2018-08-02 11:30:00,49.17,49.19,48.98,49.08,296784.0,43.9389,43.9567,43.7691,43.8584,296784.0
2018-08-02 12:00:00,49.08,49.25,49.05,49.23,277852.0,43.8584,44.0104,43.8316,43.9925,277852.0
2018-08-02 12:30:00,49.23,49.34,49.2,49.32,185595.0,43.9925,44.0908,43.9657,44.0729,185595.0
2018-08-02 13:00:00,49.32,49.45,49.31,49.4,207382.0,44.0729,44.1891,44.064,44.1444,207382.0
2018-08-02 13:30:00,49.41,49.47,49.39,49.45,202729.0,44.1533,44.2069,44.1355,44.1891,202729.0
2018-08-02 14:00:00,49.44,49.52,49.42,49.46,328852.0,44.1801,44.2516,44.1623,44.198,328852.0
2018-08-02 14:30:00,49.46,49.6,49.44,49.58,481139.0,44.198,44.3231,44.1801,44.3052,481139.0
2018-08-02 15:00:00,49.58,49.61,49.52,49.52,247349.0,44.3052,44.3321,44.2516,44.2516,247349.0
2018-08-02 15:30:00,49.51,49.62,49.5,49.58,1056860.0,44.2427,44.341,44.2338,44.3052,1056860.0
2018-08-03 09:30:00,49.64,50.02,49.6,49.94,501950.0,44.3589,44.6984,44.3231,44.6269,501950.0
2018-08-03 10:00:00,49.93,50.05,49.83,50.0,393193.0,44.618,44.7252,44.5286,44.6806,393193.0
2018-08-03 10:30:00,49.99,49.99,49.68,49.81,385300.0,44.6716,44.6716,44.3946,44.5108,385300.0
2018-08-03 11:00:00,49.81,49.89,49.74,49.74,146049.0,44.5108,44.5823,44.4482,44.4482,146049.0
2018-08-03 11:30:00,49.74,49.82,49.64,49.66,177305.0,44.4482,44.5197,44.3589,44.3767,177305.0
2018-08-03 12:00:00,49.66,49.73,49.61,49.7,237916.0,44.3767,44.4393,44.3321,44.4125,237916.0
2018-08-03 12:30:00,49.7,49.74,49.63,49.7,347243.0,44.4125,44.4482,44.3499,44.4125,347243.0
2018-08-03 13:00:00,49.71,49.74,49.62,49.73,159523.0,44.4214,44.4482,44.341,44.4393,159523.0
2018-08-03 13:30:00,49.73,49.85,49.7,49.8,137956.0,44.4393,44.5465,44.4125,44.5018,137956.0
2018-08-03 14:00:00,49.8,49.82,49.75,49.8,183182.0,44.5018,44.5197,44.4572,44.5018,183182.0
2018-08-03 14:30:00,49.81,49.89,49.81,49.87,331901.0,44.5108,44.5823,44.5108,44.5644,331901.0
2018-08-03 15:00:00,49.87,49.97,49.85,49.91,283209.0,44.5644,44.6538,44.5465,44.6001,283209.0
2018-08-03 15:30:00,49.91,49.97,49.89,49.96,872022.0,44.6001,44.6538,44.5823,44.6448,872022.0
2018-08-06 09:30:00,49.94,50.06,49.68,49.9,788860.0,44.6269,44.7342,44.3946,44.5912,788860.0
2018-08-06 10:00:00,49.9,50.17,49.85,49.93,419971.0,44.5912,44.8325,44.5465,44.618,419971.0
2018-08-06 10:30:00,49.95,50.06,49.84,49.88,268799.0,44.6359,44.7342,44.5376,44.5733,268799.0
2018-08-06 11:00:00,49.88,49.97,49.79,49.91,216077.0,44.5733,44.6538,44.4929,44.6001,216077.0
2018-08-06 11:30:00,49.9,49.98,49.88,49.94,207454.0,44.5912,44.6627,44.5733,44.6269,207454.0
2018-08-06 12:00:00,49.94,50.1,49.92,50.08,272453.0,44.6269,44.7699,44.6091,44.7521,272453.0
2018-08-06 12:30:00,50.07,50.18,50.05,50.18,157038.0,44.7431,44.8414,44.7252,44.8414,157038.0
2018-08-06 13:00:00,50.18,50.2,50.1,50.11,235958.0,44.8414,44.8593,44.7699,44.7789,235958.0
2018-08-06 13:30:00,50.12,50.12,50.0,50.04,173293.0,44.7878,44.7878,44.6806,44.7163,173293.0
2018-08-06 14:00:00,50.04,50.2,50.04,50.16,187664.0,44.7163,44.8593,44.7163,44.8235,187664.0
2018-08-06 14:30:00,50.15,50.2,50.14,50.19,219655.0,44.8146,44.8593,44.8057,44.8503,219655.0
2018-08-06 15:00:00,50.19,50.2,50.12,50.16,235067.0,44.8503,44.8593,44.7878,44.8235,235067.0
2018-08-06 15:30:00,50.16,50.27,50.16,50.27,1051109.0,44.8235,44.9218,44.8235,44.9218,1051109.0
2018-08-07 09:30:00,50.39,50.66,50.38,50.42,653855.0,45.0291,45.2703,45.0201,45.0559,653855.0
2018-08-07 10:00:00,50.42,50.59,50.32,50.54,369776.0,45.0559,45.2078,44.9665,45.1631,369776.0
2018-08-07 10:30:00,50.54,50.6,50.46,50.53,298949.0,45.1631,45.2167,45.0916,45.1542,298949.0
2018-08-07 11:00:00,50.54,50.77,50.52,50.61,471646.0,45.1631,45.3686,45.1452,45.2257,471646.0
2018-08-07 11:30:00,50.6,50.64,50.54,50.63,217865.0,45.2167,45.2525,45.1631,45.2435,217865.0
2018-08-07 12:00:00,50.64,50.65,50.58,50.61,439165.0,45.2525,45.2614,45.1989,45.2257,439165.0
2018-08-07 12:30:00,50.61,50.76,50.6,50.68,326571.0,45.2257,45.3597,45.2167,45.2882,326571.0
2018-08-07 13:00:00,50.68,50.69,50.62,50.67,153371.0,45.2882,45.2972,45.2346,45.2793,153371.0
2018-08-07 13:30:00,50.66,50.73,50.62,50.63,199491.0,45.2703,45.3329,45.2346,45.2435,199491.0
2018-08-07 14:00:00,50.62,50.74,50.61,50.73,146085.0,45.2346,45.3418,45.2257,45.3329,146085.0
2018-08-07 14:30:00,50.72,50.79,50.71,50.74,268986.0,45.324,45.3865,45.315,45.3418,268986.0
2018-08-07 15:00:00,50.73,50.79,50.67,50.78,285667.0,45.3329,45.3865,45.2793,45.3776,285667.0
2018-08-07 15:30:00,50.78,50.78,50.65,50.67,1071741.0,45.3776,45.3776,45.2614,45.2793,1071741.0
2018-08-08 09:30:00,50.68,50.82,50.62,50.77,425249.0,45.2882,45.4133,45.2346,45.3686,425249.0
2018-08-08 10:00:00,50.77,50.78,50.37,50.43,275474.0,45.3686,45.3776,45.0112,45.0648,275474.0
2018-08-08 10:30:00,50.42,50.56,50.36,50.55,241411.0,45.0559,45.181,45.0023,45.172,241411.0
2018-08-08 11:00:00,50.56,50.62,50.48,50.54,198608.0,45.181,45.2346,45.1095,45.1631,198608.0
2018-08-08 11:30:00,50.54,50.71,50.54,50.67,138384.0,45.1631,45.315,45.1631,45.2793,138384.0
2018-08-08 12:00:00,50.67,50.72,50.6,50.66,393071.0,45.2793,45.324,45.2167,45.2703,393071.0
2018-08-08 12:30:00,50.66,50.75,50.62,50.63,150129.0,45.2703,45.3508,45.2346,45.2435,150129.0
2018-08-08 13:00:00,50.63,50.76,50.63,50.68,139232.0,45.2435,45.3597,45.2435,45.2882,139232.0
2018-08-08 13:30:00,50.69,50.79,50.69,50.72,184229.0,45.2972,45.3865,45.2972,45.324,184229.0
2018-08-08 14:00:00,50.71,50.8,50.69,50.78,94229.0,45.315,45.3955,45.2972,45.3776,94229.0
2018-08-08 14:30:00,50.78,50.79,50.67,50.69,136657.0,45.3776,45.3865,45.2793,45.2972,136657.0
2018-08-08 15:00:00,50.7,50.8,50.7,50.77,319441.0,45.3061,45.3955,45.3061,45.3686,319441.0
2018-08-08 15:30:00,50.78,50.81,50.7,50.72,690294.0,45.3776,45.4044,45.3061,45.324,690294.0
2018-08-09 09:30:00,50.72,51.13,50.7,51.06,428612.0,45.324,45.6903,45.3061,45.6278,428612.0
2018-08-09 10:00:00,51.06,51.26,51.06,51.23,495277.0,45.6278,45.8065,45.6278,45.7797,495277.0
2018-08-09 10:30:00,51.22,51.34,51.16,51.16,396198.0,45.7708,45.878,45.7172,45.7172,396198.0
2018-08-09 11:00:00,51.16,51.27,51.07,51.07,182225.0,45.7172,45.8155,45.6367,45.6367,182225.0
2018-08-09 11:30:00,51.08,51.11,50.97,51.07,259630.0,45.6457,45.6725,45.5474,45.6367,259630.0
2018-08-09 12:00:00,51.08,51.1,50.94,50.98,1290967.0,45.6457,45.6635,45.5206,45.5563,1290967.0
2018-08-09 12:30:00,50.98,51.06,50.98,51.03,195567.0,45.5563,45.6278,45.5563,45.601,195567.0
2018-08-09 13:00:00,51.04,51.04,50.91,50.98,230470.0,45.6099,45.6099,45.4937,45.5563,230470.0
2018-08-09 13:30:00,50.99,51.05,50.99,51.04,206851.0,45.5652,45.6189,45.5652,45.6099,206851.0
2018-08-09 14:00:00,51.03,51.05,50.97,50.99,185248.0,45.601,45.6189,45.5474,45.5652,185248.0
2018-08-09 14:30:00,50.99,51.04,50.98,51.02,144951.0,45.5652,45.6099,45.5563,45.592,144951.0
2018-08-09 15:00:00,51.02,51.05,50.96,51.0,528211.0,45.592,45.6189,45.5384,45.5742,528211.0
2018-08-09 15:30:00,51.0,51.02,50.91,50.95,1030061.0,45.5742,45.592,45.4937,45.5295,1030061.0
2018-08-10 09:30:00,50.81,51.1,50.67,50.73,574542.0,45.4044,45.6635,45.2793,45.3329,574542.0
2018-08-10 10:00:00,50.73,51.1,50.7,51.01,368774.0,45.3329,45.6635,45.3061,45.5831,368774.0
2018-08-10 10:30:00,51.01,51.14,50.99,51.12,165005.0,45.5831,45.6993,45.5652,45.6814,165005.0
2018-08-10 11:00:00,51.13,51.3,51.12,51.27,154296.0,45.6903,45.8423,45.6814,45.8155,154296.0
2018-08-10 11:30:00,51.28,51.46,51.24,51.45,450509.0,45.8244,45.9852,45.7886,45.9763,450509.0
2018-08-10 12:00:00,51.44,51.44,51.3,51.33,90084.0,45.9674,45.9674,45.8423,45.8691,90084.0
2018-08-10 12:30:00,51.33,51.41,51.33,51.34,113293.0,45.8691,45.9406,45.8691,45.878,113293.0
2018-08-10 13:00:00,51.34,51.34,51.19,51.2,80741.0,45.878,45.878,45.744,45.7529,80741.0
2018-08-10 13:30:00,51.2,51.22,51.12,51.12,752189.0,45.7529,45.7708,45.6814,45.6814,752189.0
2018-08-10 14:00:00,51.12,51.13,50.86,50.86,1142114.0,45.6814,45.6903,45.4491,45.4491,1142114.0
2018-08-10 14:30:00,50.86,50.96,50.85,50.92,395018.0,45.4491,45.5384,45.4401,45.5027,395018.0
2018-08-10 15:00:00,50.93,51.09,50.87,51.0,322186.0,45.5116,45.6546,45.458,45.5742,322186.0
2018-08-10 15:30:00,51.0,51.04,50.96,50.98,682583.0,45.5742,45.6099,45.5384,45.5563,682583.0
2018-08-13 09:30:00,51.0,51.22,50.74,50.83,363700.0,45.5742,45.7708,45.3418,45.4223,363700.0
2018-08-13 10:00:00,50.83,50.99,50.78,50.86,237636.0,45.4223,45.5652,45.3776,45.4491,237636.0
2018-08-13 10:30:00,50.85,50.95,50.82,50.88,134356.0,45.4401,45.5295,45.4133,45.4669,134356.0
2018-08-13 11:00:00,50.87,50.92,50.65,50.65,310012.0,45.458,45.5027,45.2614,45.2614,310012.0
2018-08-13 11:30:00,50.65,50.69,50.52,50.52,711594.0,45.2614,45.2972,45.1452,45.1452,711594.0
2018-08-13 12:00:00,50.52,50.62,50.5,50.61,685183.0,45.1452,45.2346,45.1274,45.2257,685183.0
2018-08-13 12:30:00,50.62,50.85,50.61,50.81,3037414.0,45.2346,45.4401,45.2257,45.4044,3037414.0
2018-08-13 13:00:00,50.81,50.81,50.64,50.74,314875.0,45.4044,45.4044,45.2525,45.3418,314875.0
2018-08-13 13:30:00,50.75,50.79,50.67,50.67,82295.0,45.3508,45.3865,45.2793,45.2793,82295.0
2018-08-13 14:00:00,50.66,50.92,50.66,50.91,135501.0,45.2703,45.5027,45.2703,45.4937,135501.0
2018-08-13 14:30:00,50.92,50.93,50.81,50.85,143791.0,45.5027,45.5116,45.4044,45.4401,143791.0
2018-08-13 15:00:00,50.84,50.85,50.72,50.74,126910.0,45.4312,45.4401,45.324,45.3418,126910.0
2018-08-13 15:30:00,50.74,50.78,50.68,50.7,537113.0,45.3418,45.3776,45.2882,45.3061,537113.0
2018-08-14 09:30:00,50.93,51.23,50.93,51.11,475971.0,45.5116,45.7797,45.5116,45.6725,475971.0
2018-08-14 10:00:00,51.12,51.38,51.09,51.36,697612.0,45.6814,45.9137,45.6546,45.8959,697612.0
2018-08-14 10:30:00,51.35,51.5,51.33,51.41,633592.0,45.8869,46.021,45.8691,45.9406,633592.0
2018-08-14 11:00:00,51.41,51.59,51.41,51.57,333801.0,45.9406,46.1014,45.9406,46.0835,333801.0
2018-08-14 11:30:00,51.56,51.58,51.39,51.44,228012.0,46.0746,46.0925,45.9227,45.9674,228012.0
2018-08-14 12:00:00,51.44,51.67,51.44,51.64,411449.0,45.9674,46.1729,45.9674,46.1461,411449.0
2018-08-14 12:30:00,51.65,51.71,51.62,51.65,527084.0,46.155,46.2086,46.1282,46.155,527084.0
2018-08-14 13:00:00,51.65,51.79,51.61,51.78,1059238.0,46.155,46.2801,46.1193,46.2712,1059238.0
2018-08-14 13:30:00,51.78,51.85,51.67,51.69,299492.0,46.2712,46.3337,46.1729,46.1908,299492.0
2018-08-14 14:00:00,51.69,51.7,51.59,51.64,279065.0,46.1908,46.1997,46.1014,46.1461,279065.0
2018-08-14 14:30:00,51.64,51.78,51.63,51.78,341749.0,46.1461,46.2712,46.1372,46.2712,341749.0
2018-08-14 15:00:00,51.78,51.91,51.74,51.89,666352.0,46.2712,46.3874,46.2354,46.3695,666352.0
2018-08-14 15:30:00,51.88,51.94,51.86,51.89,1584095.0,46.3606,46.4142,46.3427,46.3695,1584095.0
2018-08-15 09:30:00,51.5,51.5,50.83,50.84,1698621.0,46.021,46.021,45.4223,45.4312,1698621.0
2018-08-15 10:00:00,50.83,50.83,50.41,50.43,1606493.0,45.4223,45.4223,45.0469,45.0648,1606493.0
2018-08-15 10:30:00,50.43,50.56,50.31,50.33,2017494.0,45.0648,45.181,44.9576,44.9755,2017494.0
2018-08-15 11:00:00,50.33,50.62,50.32,50.57,771338.0,44.9755,45.2346,44.9665,45.1899,771338.0
2018-08-15 11:30:00,50.58,50.67,50.32,50.33,531415.0,45.1989,45.2793,44.9665,44.9755,531415.0
2018-08-15 12:00:00,50.34,50.61,50.32,50.51,572068.0,44.9844,45.2257,44.9665,45.1363,572068.0
2018-08-15 12:30:00,50.51,50.62,50.49,50.57,397653.0,45.1363,45.2346,45.1184,45.1899,397653.0
2018-08-15 13:00:00,50.57,50.61,50.51,50.52,346573.0,45.1899,45.2257,45.1363,45.1452,346573.0
2018-08-15 13:30:00,50.52,50.54,50.42,50.43,357414.0,45.1452,45.1631,45.0559,45.0648,357414.0
2018-08-15 14:00:00,50.43,50.5,50.37,50.39,327517.0,45.0648,45.1274,45.0112,45.0291,327517.0
2018-08-15 14:30:00,50.39,50.56,50.38,50.56,472529.0,45.0291,45.181,45.0201,45.181,472529.0
2018-08-15 15:00:00,50.55,50.59,50.35,50.43,516006.0,45.172,45.2078,44.9933,45.0648,516006.0
2018-08-15 15:30:00,50.44,50.62,50.43,50.51,1786746.0,45.0738,45.2346,45.0648,45.1363,1786746.0
2018-08-16 09:30:00,50.85,51.0,50.58,50.71,428958.0,45.4401,45.5742,45.1989,45.315,428958.0
2018-08-16 10:00:00,50.71,50.89,50.7,50.8,425054.0,45.315,45.4759,45.3061,45.3955,425054.0
2018-08-16 10:30:00,50.8,50.9,50.76,50.78,271687.0,45.3955,45.4848,45.3597,45.3776,271687.0
2018-08-16 11:00:00,50.78,50.87,50.67,50.78,641828.0,45.3776,45.458,45.2793,45.3776,641828.0
2018-08-16 11:30:00,50.78,50.83,50.69,50.74,468472.0,45.3776,45.4223,45.2972,45.3418,468472.0
2018-08-16 12:00:00,50.73,50.75,50.64,50.72,239180.0,45.3329,45.3508,45.2525,45.324,239180.0
2018-08-16 12:30:00,50.72,50.77,50.69,50.74,115158.0,45.324,45.3686,45.2972,45.3418,115158.0
2018-08-16 13:00:00,50.74,50.78,50.67,50.71,116880.0,45.3418,45.3776,45.2793,45.315,116880.0
2018-08-16 13:30:00,50.72,50.73,50.62,50.63,126259.0,45.324,45.3329,45.2346,45.2435,126259.0
2018-08-16 14:00:00,50.62,50.75,50.61,50.69,127211.0,45.2346,45.3508,45.2257,45.2972,127211.0
2018-08-16 14:30:00,50.69,50.78,50.62,50.75,265824.0,45.2972,45.3776,45.2346,45.3508,265824.0
2018-08-16 15:00:00,50.76,50.79,50.68,50.72,226635.0,45.3597,45.3865,45.2882,45.324,226635.0
2018-08-16 15:30:00,50.71,50.72,50.62,50.65,1798951.0,45.315,45.324,45.2346,45.2614,1798951.0
2018-08-17 09:30:00,50.64,50.83,50.58,50.66,457989.0,45.2525,45.4223,45.1989,45.2703,457989.0
2018-08-17 10:00:00,50.65,50.74,50.56,50.66,226234.0,45.2614,45.3418,45.181,45.2703,226234.0
2018-08-17 10:30:00,50.67,50.87,50.67,50.8,95967.0,45.2793,45.458,45.2793,45.3955,95967.0
2018-08-17 11:00:00,50.81,50.87,50.71,50.85,138862.0,45.4044,45.458,45.315,45.4401,138862.0
2018-08-17 11:30:00,50.86,51.08,50.85,51.07,362306.0,45.4491,45.6457,45.4401,45.6367,362306.0
2018-08-17 12:00:00,51.07,51.07,50.94,50.98,299632.0,45.6367,45.6367,45.5206,45.5563,299632.0
2018-08-17 12:30:00,50.97,51.04,50.94,51.01,138828.0,45.5474,45.6099,45.5206,45.5831,138828.0
2018-08-17 13:00:00,51.02,51.08,51.01,51.05,107736.0,45.592,45.6457,45.5831,45.6189,107736.0
2018-08-17 13:30:00,51.05,51.12,51.03,51.11,164260.0,45.6189,45.6814,45.601,45.6725,164260.0
2018-08-17 14:00:00,51.11,51.24,51.09,51.2,235852.0,45.6725,45.7886,45.6546,45.7529,235852.0
2018-08-17 14:30:00,51.19,51.27,51.13,51.26,175143.0,45.744,45.8155,45.6903,45.8065,175143.0
2018-08-17 15:00:00,51.25,51.28,51.16,51.16,459416.0,45.7976,45.8244,45.7172,45.7172,459416.0
2018-08-17 15:30:00,51.16,51.2,51.14,51.18,1171725.0,45.7172,45.7529,45.6993,45.735,1171725.0
2018-08-20 09:30:00,51.3,51.55,51.26,51.42,1020753.0,45.8423,46.0657,45.8065,45.9495,1020753.0
2018-08-20 10:00:00,51.42,51.61,51.4,51.48,991322.0,45.9495,46.1193,45.9316,46.0031,991322.0
2018-08-20 10:30:00,51.47,51.59,51.43,51.59,565060.0,45.9942,46.1014,45.9584,46.1014,565060.0
2018-08-20 11:00:00,51.58,51.84,51.57,51.82,992341.0,46.0925,46.3248,46.0835,46.3069,992341.0
2018-08-20 11:30:00,51.82,51.89,51.79,51.79,589567.0,46.3069,46.3695,46.2801,46.2801,589567.0
2018-08-20 12:00:00,51.8,51.86,51.75,51.81,278980.0,46.2891,46.3427,46.2444,46.298,278980.0
2018-08-20 12:30:00,51.82,51.9,51.82,51.84,309497.0,46.3069,46.3784,46.3069,46.3248,309497.0
2018-08-20 13:00:00,51.84,51.88,51.75,51.88,280384.0,46.3248,46.3606,46.2444,46.3606,280384.0
2018-08-20 13:30:00,51.88,51.98,51.86,51.96,292350.0,46.3606,46.4499,46.3427,46.432,292350.0
2018-08-20 14:00:00,51.96,51.97,51.86,51.93,486090.0,46.432,46.441,46.3427,46.4052,486090.0
2018-08-20 14:30:00,51.94,51.96,51.86,51.91,270442.0,46.4142,46.432,46.3427,46.3874,270442.0
2018-08-20 15:00:00,51.9,51.95,51.87,51.93,281112.0,46.3784,46.4231,46.3516,46.4052,281112.0
2018-08-20 15:30:00,51.92,51.96,51.88,51.91,1435988.0,46.3963,46.432,46.3606,46.3874,1435988.0
2018-08-21 09:30:00,52.15,52.31,51.98,52.2,618121.0,46.6018,46.7448,46.4499,46.6465,618121.0
2018-08-21 10:00:00,52.2,52.23,51.99,52.01,511088.0,46.6465,46.6733,46.4589,46.4767,511088.0
2018-08-21 10:30:00,52.01,52.14,52.0,52.12,322627.0,46.4767,46.5929,46.4678,46.575,322627.0
2018-08-21 11:00:00,52.12,52.22,52.08,52.15,271607.0,46.575,46.6644,46.5393,46.6018,271607.0
2018-08-21 11:30:00,52.13,52.32,52.12,52.28,359058.0,46.584,46.7537,46.575,46.718,359058.0
2018-08-21 12:00:00,52.28,52.43,52.26,52.43,255233.0,46.718,46.852,46.7001,46.852,255233.0
2018-08-21 12:30:00,52.43,52.44,52.24,52.25,1093142.0,46.852,46.861,46.6823,46.6912,1093142.0
2018-08-21 13:00:00,52.25,52.3,52.19,52.23,133483.0,46.6912,46.7359,46.6376,46.6733,133483.0
2018-08-21 13:30:00,52.23,52.32,52.22,52.24,188346.0,46.6733,46.7537,46.6644,46.6823,188346.0
2018-08-21 14:00:00,52.24,52.38,52.24,52.34,455935.0,46.6823,46.8074,46.6823,46.7716,455935.0
2018-08-21 14:30:00,52.34,52.34,52.18,52.21,146724.0,46.7716,46.7716,46.6286,46.6554,146724.0
2018-08-21 15:00:00,52.21,52.27,52.2,52.23,208583.0,46.6554,46.7091,46.6465,46.6733,208583.0
2018-08-21 15:30:00,52.22,52.36,52.22,52.32,710855.0,46.6644,46.7895,46.6644,46.7537,710855.0
2018-08-22 09:30:00,52.36,52.96,52.36,52.6,693188.0,46.7895,47.3257,46.7895,47.004,693188.0
2018-08-22 10:00:00,52.6,52.83,52.58,52.58,1058536.0,47.004,47.2095,46.9861,46.9861,1058536.0
2018-08-22 10:30:00,52.59,52.78,52.55,52.64,286110.0,46.995,47.1648,46.9593,47.0397,286110.0
2018-08-22 11:00:00,52.65,52.75,52.55,52.7,232628.0,47.0486,47.138,46.9593,47.0933,232628.0
2018-08-22 11:30:00,52.7,52.75,52.62,52.65,204392.0,47.0933,47.138,47.0218,47.0486,204392.0
2018-08-22 12:00:00,52.65,52.76,52.63,52.7,234583.0,47.0486,47.1469,47.0308,47.0933,234583.0
2018-08-22 12:30:00,52.71,52.72,52.58,52.6,164274.0,47.1023,47.1112,46.9861,47.004,164274.0
2018-08-22 13:00:00,52.6,52.61,52.48,52.55,253856.0,47.004,47.0129,46.8967,46.9593,253856.0
2018-08-22 13:30:00,52.55,52.6,52.48,52.53,369332.0,46.9593,47.004,46.8967,46.9414,369332.0
2018-08-22 14:00:00,52.53,52.62,52.44,52.48,700602.0,46.9414,47.0218,46.861,46.8967,700602.0
2018-08-22 14:30:00,52.48,52.48,52.19,52.28,706703.0,46.8967,46.8967,46.6376,46.718,706703.0
2018-08-22 15:00:00,52.29,52.39,52.25,52.38,555541.0,46.7269,46.8163,46.6912,46.8074,555541.0
2018-08-22 15:30:00,52.38,52.44,52.3,52.34,1108080.0,46.8074,46.861,46.7359,46.7716,1108080.0
2018-08-23 09:30:00,52.39,52.42,52.17,52.19,825039.0,46.8163,46.8431,46.6197,46.6376,825039.0
2018-08-23 10:00:00,52.19,52.41,52.15,52.4,476137.0,46.6376,46.8342,46.6018,46.8252,476137.0
2018-08-23 10:30:00,52.41,52.46,52.24,52.29,229750.0,46.8342,46.8788,46.6823,46.7269,229750.0
2018-08-23 11:00:00,52.27,52.38,52.09,52.09,234072.0,46.7091,46.8074,46.5482,46.5482,234072.0
2018-08-23 11:30:00,52.1,52.26,52.01,52.21,216470.0,46.5571,46.7001,46.4767,46.6554,216470.0
2018-08-23 12:00:00,52.2,52.39,52.18,52.37,217447.0,46.6465,46.8163,46.6286,46.7984,217447.0
2018-08-23 12:30:00,52.37,52.41,52.29,52.38,242462.0,46.7984,46.8342,46.7269,46.8074,242462.0
2018-08-23 13:00:00,52.38,52.46,52.36,52.42,162865.0,46.8074,46.8788,46.7895,46.8431,162865.0
2018-08-23 13:30:00,52.42,52.46,52.37,52.43,143022.0,46.8431,46.8788,46.7984,46.852,143022.0
2018-08-23 14:00:00,52.43,52.55,52.42,52.43,117491.0,46.852,46.9593,46.8431,46.852,117491.0
2018-08-23 14:30:00,52.43,52.51,52.4,52.48,167268.0,46.852,46.9235,46.8252,46.8967,167268.0
2018-08-23 15:00:00,52.48,52.52,52.42,52.45,250272.0,46.8967,46.9325,46.8431,46.8699,250272.0
2018-08-23 15:30:00,52.45,52.49,52.41,52.48,1190977.0,46.8699,46.9057,46.8342,46.8967,1190977.0
2018-08-24 09:30:00,52.21,52.3,51.87,51.88,786882.0,46.6554,46.7359,46.3516,46.3606,786882.0
2018-08-24 10:00:00,51.89,52.02,51.85,51.98,352446.0,46.3695,46.4857,46.3337,46.4499,352446.0
2018-08-24 10:30:00,51.99,52.0,51.74,51.81,609488.0,46.4589,46.4678,46.2354,46.298,609488.0
2018-08-24 11:00:00,51.81,51.89,51.78,51.85,443322.0,46.298,46.3695,46.2712,46.3337,443322.0
2018-08-24 11:30:00,51.84,51.96,51.76,51.96,270827.0,46.3248,46.432,46.2533,46.432,270827.0
2018-08-24 12:00:00,51.96,51.98,51.88,51.97,156871.0,46.432,46.4499,46.3606,46.441,156871.0
2018-08-24 12:30:00,51.97,51.97,51.86,51.95,137585.0,46.441,46.441,46.3427,46.4231,137585.0
2018-08-24 13:00:00,51.95,51.96,51.8,51.81,327474.0,46.4231,46.432,46.2891,46.298,327474.0
2018-08-24 13:30:00,51.8,51.81,51.69,51.75,260317.0,46.2891,46.298,46.1908,46.2444,260317.0
2018-08-24 14:00:00,51.75,51.83,51.71,51.76,215704.0,46.2444,46.3159,46.2086,46.2533,215704.0
2018-08-24 14:30:00,51.76,51.97,51.75,51.91,223169.0,46.2533,46.441,46.2444,46.3874,223169.0
2018-08-24 15:00:00,51.91,51.94,51.84,51.9,202252.0,46.3874,46.4142,46.3248,46.3784,202252.0
2018-08-24 15:30:00,51.89,51.95,51.85,51.89,848981.0,46.3695,46.4231,46.3337,46.3695,848981.0
2018-08-27 09:30:00,52.09,52.2,51.77,51.95,396043.0,46.5482,46.6465,46.2623,46.4231,396043.0
2018-08-27 10:00:00,51.94,52.03,51.83,51.85,338335.0,46.4142,46.4946,46.3159,46.3337,338335.0
2018-08-27 10:30:00,51.85,51.86,51.65,51.72,360161.0,46.3337,46.3427,46.155,46.2176,360161.0
2018-08-27 11:00:00,51.73,51.73,51.57,51.65,287314.0,46.2265,46.2265,46.0835,46.155,287314.0
2018-08-27 11:30:00,51.65,51.78,51.61,51.75,340427.0,46.155,46.2712,46.1193,46.2444,340427.0
2018-08-27 12:00:00,51.75,51.75,51.63,51.63,156429.0,46.2444,46.2444,46.1372,46.1372,156429.0
2018-08-27 12:30:00,51.64,51.72,51.64,51.7,264408.0,46.1461,46.2176,46.1461,46.1997,264408.0
2018-08-27 13:00:00,51.69,51.69,51.57,51.6,125895.0,46.1908,46.1908,46.0835,46.1103,125895.0
2018-08-27 13:30:00,51.6,51.69,51.59,51.68,145840.0,46.1103,46.1908,46.1014,46.1818,145840.0
2018-08-27 14:00:00,51.68,51.69,51.58,51.63,185850.0,46.1818,46.1908,46.0925,46.1372,185850.0
2018-08-27 14:30:00,51.63,51.64,51.48,51.5,266525.0,46.1372,46.1461,46.0031,46.021,266525.0
2018-08-27 15:00:00,51.5,51.51,51.4,51.47,262253.0,46.021,46.0299,45.9316,45.9942,262253.0
2018-08-27 15:30:00,51.46,51.51,51.44,51.51,1183433.0,45.9852,46.0299,45.9674,46.0299,1183433.0
2018-08-28 09:30:00,51.84,51.94,51.59,51.67,440704.0,46.3248,46.4142,46.1014,46.1729,440704.0
2018-08-28 10:00:00,51.67,51.75,51.58,51.68,605011.0,46.1729,46.2444,46.0925,46.1818,605011.0
2018-08-28 10:30:00,51.67,51.74,51.59,51.7,309176.0,46.1729,46.2354,46.1014,46.1997,309176.0
2018-08-28 11:00:00,51.7,51.74,51.61,51.71,256433.0,46.1997,46.2354,46.1193,46.2086,256433.0
2018-08-28 11:30:00,51.71,51.73,51.44,51.46,462535.0,46.2086,46.2265,45.9674,45.9852,462535.0
2018-08-28 12:00:00,51.46,51.65,51.43,51.61,311160.0,45.9852,46.155,45.9584,46.1193,311160.0
2018-08-28 12:30:00,51.61,51.68,51.59,51.68,172496.0,46.1193,46.1818,46.1014,46.1818,172496.0
2018-08-28 13:00:00,51.69,51.78,51.67,51.71,232678.0,46.1908,46.2712,46.1729,46.2086,232678.0
2018-08-28 13:30:00,51.7,51.81,51.69,51.78,202219.0,46.1997,46.298,46.1908,46.2712,202219.0
2018-08-28 14:00:00,51.78,51.89,51.78,51.87,217910.0,46.2712,46.3695,46.2712,46.3516,217910.0
2018-08-28 14:30:00,51.87,51.89,51.79,51.86,173364.0,46.3516,46.3695,46.2801,46.3427,173364.0
2018-08-28 15:00:00,51.86,51.94,51.84,51.89,309952.0,46.3427,46.4142,46.3248,46.3695,309952.0
2018-08-28 15:30:00,51.89,51.91,51.76,51.85,1245638.0,46.3695,46.3874,46.2533,46.3337,1245638.0
2018-08-29 09:30:00,51.76,51.77,51.07,51.29,744048.0,46.2533,46.2623,45.6367,45.8333,744048.0
2018-08-29 10:00:00,51.28,51.31,51.09,51.2,730103.0,45.8244,45.8512,45.6546,45.7529,730103.0
2018-08-29 10:30:00,51.21,51.36,51.21,51.31,242311.0,45.7618,45.8959,45.7618,45.8512,242311.0
2018-08-29 11:00:00,51.31,51.54,51.31,51.48,531977.0,45.8512,46.0567,45.8512,46.0031,531977.0
2018-08-29 11:30:00,51.48,51.51,51.4,51.51,329805.0,46.0031,46.0299,45.9316,46.0299,329805.0
2018-08-29 12:00:00,51.52,51.76,51.48,51.73,264872.0,46.0389,46.2533,46.0031,46.2265,264872.0
2018-08-29 12:30:00,51.73,51.79,51.61,51.62,323264.0,46.2265,46.2801,46.1193,46.1282,323264.0
2018-08-29 13:00:00,51.62,51.65,51.56,51.59,243674.0,46.1282,46.155,46.0746,46.1014,243674.0
2018-08-29 13:30:00,51.58,51.68,51.57,51.64,170198.0,46.0925,46.1818,46.0835,46.1461,170198.0
2018-08-29 14:00:00,51.63,51.77,51.62,51.71,177663.0,46.1372,46.2623,46.1282,46.2086,177663.0
2018-08-29 14:30:00,51.71,51.78,51.67,51.67,257314.0,46.2086,46.2712,46.1729,46.1729,257314.0
2018-08-29 15:00:00,51.67,51.77,51.67,51.73,192356.0,46.1729,46.2623,46.1729,46.2265,192356.0
2018-08-29 15:30:00,51.73,51.79,51.72,51.73,733260.0,46.2265,46.2801,46.2176,46.2265,733260.0
2018-08-30 09:30:00,51.55,51.91,51.53,51.71,546011.0,46.0657,46.3874,46.0478,46.2086,546011.0
2018-08-30 10:00:00,51.7,51.88,51.66,51.77,341656.0,46.1997,46.3606,46.164,46.2623,341656.0
2018-08-30 10:30:00,51.77,51.91,51.7,51.79,225110.0,46.2623,46.3874,46.1997,46.2801,225110.0
2018-08-30 11:00:00,51.81,51.83,51.58,51.62,272753.0,46.298,46.3159,46.0925,46.1282,272753.0
2018-08-30 11:30:00,51.62,51.66,51.54,51.59,352892.0,46.1282,46.164,46.0567,46.1014,352892.0
2018-08-30 12:00:00,51.59,51.62,51.5,51.61,247776.0,46.1014,46.1282,46.021,46.1193,247776.0
2018-08-30 12:30:00,51.61,51.66,51.48,51.66,139172.0,46.1193,46.164,46.0031,46.164,139172.0
2018-08-30 13:00:00,51.66,51.83,51.66,51.82,643987.0,46.164,46.3159,46.164,46.3069,643987.0
2018-08-30 13:30:00,51.82,51.82,51.72,51.76,129830.0,46.3069,46.3069,46.2176,46.2533,129830.0
2018-08-30 14:00:00,51.76,51.77,51.51,51.53,447818.0,46.2533,46.2623,46.0299,46.0478,447818.0
2018-08-30 14:30:00,51.53,51.56,51.4,51.41,181642.0,46.0478,46.0746,45.9316,45.9406,181642.0
2018-08-30 15:00:00,51.41,51.42,51.32,51.4,230565.0,45.9406,45.9495,45.8601,45.9316,230565.0
2018-08-30 15:30:00,51.4,51.43,51.32,51.41,701113.0,45.9316,45.9584,45.8601,45.9406,701113.0
2018-08-31 09:30:00,51.23,51.68,51.21,51.61,351263.0,45.7797,46.1818,45.7618,46.1193,351263.0
2018-08-31 10:00:00,51.6,51.75,51.57,51.65,205089.0,46.1103,46.2444,46.0835,46.155,205089.0
2018-08-31 10:30:00,51.66,51.77,51.62,51.74,219437.0,46.164,46.2623,46.1282,46.2354,219437.0
2018-08-31 11:00:00,51.75,51.83,51.7,51.79,316607.0,46.2444,46.3159,46.1997,46.2801,316607.0
2018-08-31 11:30:00,51.79,51.84,51.67,51.68,246786.0,46.2801,46.3248,46.1729,46.1818,246786.0
2018-08-31 12:00:00,51.68,51.72,51.61,51.72,255294.0,46.1818,46.2176,46.1193,46.2176,255294.0
2018-08-31 12:30:00,51.72,51.77,51.68,51.76,389903.0,46.2176,46.2623,46.1818,46.2533,389903.0
2018-08-31 13:00:00,51.76,51.8,51.7,51.77,150332.0,46.2533,46.2891,46.1997,46.2623,150332.0
2018-08-31 13:30:00,51.77,51.82,51.74,51.79,320662.0,46.2623,46.3069,46.2354,46.2801,320662.0
2018-08-31 14:00:00,51.8,51.81,51.69,51.77,115542.0,46.2891,46.298,46.1908,46.2623,115542.0
2018-08-31 14:30:00,51.77,51.91,51.76,51.9,247810.0,46.2623,46.3874,46.2533,46.3784,247810.0
2018-08-31 15:00:00,51.9,51.98,51.87,51.9,925799.0,46.3784,46.4499,46.3516,46.3784,925799.0
2018-08-31 15:30:00,51.9,52.07,51.89,52.04,1661322.0,46.3784,46.5303,46.3695,46.5035,1661322.0
2018-09-04 09:30:00,52.15,52.24,51.74,51.88,876037.0,46.6018,46.6823,46.2354,46.3606,876037.0
2018-09-04 10:00:00,51.88,52.09,51.85,52.01,414691.0,46.3606,46.5482,46.3337,46.4767,414691.0
2018-09-04 10:30:00,52.02,52.23,51.96,52.19,294727.0,46.4857,46.6733,46.432,46.6376,294727.0
2018-09-04 11:00:00,52.19,52.22,52.06,52.06,486893.0,46.6376,46.6644,46.5214,46.5214,486893.0
2018-09-04 11:30:00,52.06,52.18,51.96,51.98,328485.0,46.5214,46.6286,46.432,46.4499,328485.0
2018-09-04 12:00:00,51.97,52.06,51.92,51.98,241996.0,46.441,46.5214,46.3963,46.4499,241996.0
2018-09-04 12:30:00,51.98,52.03,51.89,52.03,176293.0,46.4499,46.4946,46.3695,46.4946,176293.0
2018-09-04 13:00:00,52.03,52.11,52.01,52.03,276065.0,46.4946,46.5661,46.4767,46.4946,276065.0
2018-09-04 13:30:00,52.03,52.09,51.96,52.05,198135.0,46.4946,46.5482,46.432,46.5125,198135.0
2018-09-04 14:00:00,52.06,52.14,52.03,52.12,142551.0,46.5214,46.5929,46.4946,46.575,142551.0
2018-09-04 14:30:00,52.12,52.2,52.11,52.19,115682.0,46.575,46.6465,46.5661,46.6376,115682.0
2018-09-04 15:00:00,52.2,52.24,52.17,52.22,565496.0,46.6465,46.6823,46.6197,46.6644,565496.0
2018-09-04 15:30:00,52.22,52.33,52.21,52.3,2067651.0,46.6644,46.7627,46.6554,46.7359,2067651.0
2018-09-05 09:30:00,52.13,52.19,51.96,52.07,360312.0,46.584,46.6376,46.432,46.5303,360312.0
2018-09-05 10:00:00,52.07,52.1,51.54,51.73,326551.0,46.5303,46.5571,46.0567,46.2265,326551.0
2018-09-05 10:30:00,51.73,51.82,51.48,51.82,315924.0,46.2265,46.3069,46.0031,46.3069,315924.0
2018-09-05 11:00:00,51.81,51.84,51.68,51.68,463467.0,46.298,46.3248,46.1818,46.1818,463467.0
2018-09-05 11:30:00,51.69,51.86,51.63,51.8,234464.0,46.1908,46.3427,46.1372,46.2891,234464.0
2018-09-05 12:00:00,51.8,51.93,51.8,51.89,209169.0,46.2891,46.4052,46.2891,46.3695,209169.0
2018-09-05 12:30:00,51.88,51.93,51.78,51.79,114793.0,46.3606,46.4052,46.2712,46.2801,114793.0
2018-09-05 13:00:00,51.79,51.89,51.75,51.89,127214.0,46.2801,46.3695,46.2444,46.3695,127214.0
2018-09-05 13:30:00,51.88,51.93,51.8,51.82,257338.0,46.3606,46.4052,46.2891,46.3069,257338.0
2018-09-05 14:00:00,51.82,51.91,51.79,51.86,199704.0,46.3069,46.3874,46.2801,46.3427,199704.0
2018-09-05 14:30:00,51.86,51.93,51.8,51.81,149720.0,46.3427,46.4052,46.2891,46.298,149720.0
2018-09-05 15:00:00,51.8,51.89,51.78,51.86,221430.0,46.2891,46.3695,46.2712,46.3427,221430.0
2018-09-05 15:30:00,51.86,51.88,51.75,51.78,734137.0,46.3427,46.3606,46.2444,46.2712,734137.0
2018-09-06 09:30:00,51.88,51.97,51.7,51.95,416878.0,46.3606,46.441,46.1997,46.4231,416878.0
2018-09-06 10:00:00,51.95,51.97,51.58,51.72,378875.0,46.4231,46.441,46.0925,46.2176,378875.0
2018-09-06 10:30:00,51.72,51.72,51.55,51.65,165668.0,46.2176,46.2176,46.0657,46.155,165668.0
2018-09-06 11:00:00,51.66,51.67,51.38,51.49,448157.0,46.164,46.1729,45.9137,46.012,448157.0
2018-09-06 11:30:00,51.48,51.55,51.38,51.53,227985.0,46.0031,46.0657,45.9137,46.0478,227985.0
2018-09-06 12:00:00,51.53,51.54,51.37,51.39,141859.0,46.0478,46.0567,45.9048,45.9227,141859.0
2018-09-06 12:30:00,51.39,51.44,51.32,51.35,132779.0,45.9227,45.9674,45.8601,45.8869,132779.0
2018-09-06 13:00:00,51.35,51.36,51.21,51.23,306559.0,45.8869,45.8959,45.7618,45.7797,306559.0
2018-09-06 13:30:00,51.23,51.36,51.22,51.3,196564.0,45.7797,45.8959,45.7708,45.8423,196564.0
2018-09-06 14:00:00,51.3,51.36,51.24,51.27,151106.0,45.8423,45.8959,45.7886,45.8155,151106.0
2018-09-06 14:30:00,51.27,51.34,51.16,51.17,108276.0,45.8155,45.878,45.7172,45.7261,108276.0
2018-09-06 15:00:00,51.16,51.32,51.16,51.25,464823.0,45.7172,45.8601,45.7172,45.7976,464823.0
2018-09-06 15:30:00,51.26,51.27,51.11,51.14,1050873.0,45.8065,45.8155,45.6725,45.6993,1050873.0
2018-09-07 09:30:00,51.12,51.74,51.04,51.61,593919.0,45.6814,46.2354,45.6099,46.1193,593919.0
2018-09-07 10:00:00,51.61,51.91,51.58,51.84,501177.0,46.1193,46.3874,46.0925,46.3248,501177.0
2018-09-07 10:30:00,51.84,51.87,51.72,51.72,362558.0,46.3248,46.3516,46.2176,46.2176,362558.0
2018-09-07 11:00:00,51.72,51.78,51.66,51.74,247319.0,46.2176,46.2712,46.164,46.2354,247319.0
2018-09-07 11:30:00,51.75,51.81,51.63,51.66,336486.0,46.2444,46.298,46.1372,46.164,336486.0
2018-09-07 12:00:00,51.67,51.68,51.27,51.28,746736.0,46.1729,46.1818,45.8155,45.8244,746736.0
2018-09-07 12:30:00,51.28,51.47,51.26,51.46,433919.0,45.8244,45.9942,45.8065,45.9852,433919.0
2018-09-07 13:00:00,51.47,51.49,51.2,51.32,345292.0,45.9942,46.012,45.7529,45.8601,345292.0
2018-09-07 13:30:00,51.33,51.34,51.23,51.3,155545.0,45.8691,45.878,45.7797,45.8423,155545.0
2018-09-07 14:00:00,51.3,51.37,51.27,51.36,242162.0,45.8423,45.9048,45.8155,45.8959,242162.0
2018-09-07 14:30:00,51.36,51.41,51.31,51.35,138046.0,45.8959,45.9406,45.8512,45.8869,138046.0
2018-09-07 15:00:00,51.34,51.4,51.31,51.38,240413.0,45.878,45.9316,45.8512,45.9137,240413.0
2018-09-07 15:30:00,51.38,51.39,51.28,51.34,1091854.0,45.9137,45.9227,45.8244,45.878,1091854.0
2018-09-10 09:30:00,51.64,51.83,51.57,51.64,421818.0,46.1461,46.3159,46.0835,46.1461,421818.0
2018-09-10 10:00:00,51.65,51.71,51.51,51.71,265537.0,46.155,46.2086,46.0299,46.2086,265537.0
2018-09-10 10:30:00,51.7,51.85,51.67,51.7,274919.0,46.1997,46.3337,46.1729,46.1997,274919.0
2018-09-10 11:00:00,51.7,51.89,51.65,51.78,261120.0,46.1997,46.3695,46.155,46.2712,261120.0
2018-09-10 11:30:00,51.78,51.81,51.58,51.73,230756.0,46.2712,46.298,46.0925,46.2265,230756.0
2018-09-10 12:00:00,51.73,51.85,51.68,51.68,167144.0,46.2265,46.3337,46.1818,46.1818,167144.0
2018-09-10 12:30:00,51.68,51.77,51.67,51.71,382186.0,46.1818,46.2623,46.1729,46.2086,382186.0
2018-09-10 13:00:00,51.71,51.83,51.7,51.8,172548.0,46.2086,46.3159,46.1997,46.2891,172548.0
2018-09-10 13:30:00,51.8,51.87,51.78,51.85,176561.0,46.2891,46.3516,46.2712,46.3337,176561.0
2018-09-10 14:00:00,51.86,51.92,51.82,51.89,186836.0,46.3427,46.3963,46.3069,46.3695,186836.0
2018-09-10 14:30:00,51.89,51.94,51.88,51.91,155493.0,46.3695,46.4142,46.3606,46.3874,155493.0
2018-09-10 15:00:00,51.91,51.94,51.79,51.8,255617.0,46.3874,46.4142,46.2801,46.2891,255617.0
2018-09-10 15:30:00,51.8,51.85,51.76,51.84,1078688.0,46.2891,46.3337,46.2533,46.3248,1078688.0
2018-09-11 09:30:00,51.72,52.0,51.71,51.87,384105.0,46.2176,46.4678,46.2086,46.3516,384105.0
2018-09-11 10:00:00,51.87,51.99,51.84,51.92,270419.0,46.3516,46.4589,46.3248,46.3963,270419.0
2018-09-11 10:30:00,51.92,51.93,51.7,51.73,225249.0,46.3963,46.4052,46.1997,46.2265,225249.0
2018-09-11 11:00:00,51.73,52.06,51.73,52.05,272984.0,46.2265,46.5214,46.2265,46.5125,272984.0
2018-09-11 11:30:00,52.06,52.19,51.99,52.18,242895.0,46.5214,46.6376,46.4589,46.6286,242895.0
2018-09-11 12:00:00,52.18,52.19,52.07,52.14,185311.0,46.6286,46.6376,46.5303,46.5929,185311.0
2018-09-11 12:30:00,52.14,52.23,52.08,52.22,649855.0,46.5929,46.6733,46.5393,46.6644,649855.0
2018-09-11 13:00:00,52.23,52.24,52.17,52.19,217114.0,46.6733,46.6823,46.6197,46.6376,217114.0
2018-09-11 13:30:00,52.18,52.19,52.06,52.11,81430.0,46.6286,46.6376,46.5214,46.5661,81430.0
2018-09-11 14:00:00,52.11,52.23,52.11,52.2,70221.0,46.5661,46.6733,46.5661,46.6465,70221.0
2018-09-11 14:30:00,52.2,52.25,52.15,52.16,325048.0,46.6465,46.6912,46.6018,46.6108,325048.0
2018-09-11 15:00:00,52.15,52.24,52.15,52.18,416407.0,46.6018,46.6823,46.6018,46.6286,416407.0
2018-09-11 15:30:00,52.18,52.21,52.16,52.18,1243607.0,46.6286,46.6554,46.6108,46.6286,1243607.0
2018-09-12 09:30:00,52.13,52.3,52.03,52.06,199893.0,46.584,46.7359,46.4946,46.5214,199893.0
2018-09-12 10:00:00,52.04,52.1,51.71,51.79,249119.0,46.5035,46.5571,46.2086,46.2801,249119.0
2018-09-12 10:30:00,51.79,51.89,51.68,51.74,515609.0,46.2801,46.3695,46.1818,46.2354,515609.0
2018-09-12 11:00:00,51.74,52.01,51.7,51.93,255301.0,46.2354,46.4767,46.1997,46.4052,255301.0
2018-09-12 11:30:00,51.92,51.97,51.57,51.68,261782.0,46.3963,46.441,46.0835,46.1818,261782.0
2018-09-12 12:00:00,51.68,51.83,51.68,51.83,223129.0,46.1818,46.3159,46.1818,46.3159,223129.0
2018-09-12 12:30:00,51.83,51.88,51.77,51.81,114068.0,46.3159,46.3606,46.2623,46.298,114068.0
2018-09-12 13:00:00,51.81,51.94,51.81,51.91,71056.0,46.298,46.4142,46.298,46.3874,71056.0
2018-09-12 13:30:00,51.92,51.98,51.89,51.9,150648.0,46.3963,46.4499,46.3695,46.3784,150648.0
2018-09-12 14:00:00,51.9,51.94,51.86,51.9,99189.0,46.3784,46.4142,46.3427,46.3784,99189.0
2018-09-12 14:30:00,51.9,51.96,51.85,51.94,132788.0,46.3784,46.432,46.3337,46.4142,132788.0
2018-09-12 15:00:00,51.94,52.04,51.93,52.04,336481.0,46.4142,46.5035,46.4052,46.5035,336481.0
2018-09-12 15:30:00,52.04,52.07,51.99,52.0,1058749.0,46.5035,46.5303,46.4589,46.4678,1058749.0
2018-09-13 09:30:00,52.09,52.27,51.92,51.94,334743.0,46.5482,46.7091,46.3963,46.4142,334743.0
2018-09-13 10:00:00,51.95,51.95,51.72,51.77,376110.0,46.4231,46.4231,46.2176,46.2623,376110.0
2018-09-13 10:30:00,51.77,51.92,51.73,51.9,267061.0,46.2623,46.3963,46.2265,46.3784,267061.0
2018-09-13 11:00:00,51.9,51.9,51.67,51.69,223796.0,46.3784,46.3784,46.1729,46.1908,223796.0
2018-09-13 11:30:00,51.7,51.73,51.6,51.7,207253.0,46.1997,46.2265,46.1103,46.1997,207253.0
2018-09-13 12:00:00,51.7,51.71,51.58,51.62,133758.0,46.1997,46.2086,46.0925,46.1282,133758.0
2018-09-13 12:30:00,51.62,51.68,51.6,51.66,115024.0,46.1282,46.1818,46.1103,46.164,115024.0
2018-09-13 13:00:00,51.66,51.69,51.59,51.64,203114.0,46.164,46.1908,46.1014,46.1461,203114.0
2018-09-13 13:30:00,51.65,51.65,51.53,51.54,259114.0,46.155,46.155,46.0478,46.0567,259114.0
2018-09-13 14:00:00,51.53,51.73,51.53,51.7,158159.0,46.0478,46.2265,46.0478,46.1997,158159.0
2018-09-13 14:30:00,51.7,51.71,51.63,51.67,172688.0,46.1997,46.2086,46.1372,46.1729,172688.0
2018-09-13 15:00:00,51.67,51.7,51.59,51.6,155681.0,46.1729,46.1997,46.1014,46.1103,155681.0
2018-09-13 15:30:00,51.6,51.66,51.54,51.65,706032.0,46.1103,46.164,46.0567,46.155,706032.0
2018-09-14 09:30:00,51.54,51.67,51.33,51.41,447846.0,46.0567,46.1729,45.8691,45.9406,447846.0
2018-09-14 10:00:00,51.4,51.58,51.29,51.57,180428.0,45.9316,46.0925,45.8333,46.0835,180428.0
2018-09-14 10:30:00,51.58,51.68,51.53,51.62,765719.0,46.0925,46.1818,46.0478,46.1282,765719.0
2018-09-14 11:00:00,51.62,51.76,51.59,51.76,424629.0,46.1282,46.2533,46.1014,46.2533,424629.0
2018-09-14 11:30:00,51.76,51.77,51.69,51.73,190691.0,46.2533,46.2623,46.1908,46.2265,190691.0
2018-09-14 12:00:00,51.73,51.74,51.49,51.54,226555.0,46.2265,46.2354,46.012,46.0567,226555.0
2018-09-14 12:30:00,51.54,51.56,51.47,51.48,100042.0,46.0567,46.0746,45.9942,46.0031,100042.0
2018-09-14 13:00:00,51.48,51.55,51.41,51.53,183149.0,46.0031,46.0657,45.9406,46.0478,183149.0
2018-09-14 13:30:00,51.53,51.62,51.5,51.62,346264.0,46.0478,46.1282,46.021,46.1282,346264.0
2018-09-14 14:00:00,51.62,51.69,51.59,51.62,130801.0,46.1282,46.1908,46.1014,46.1282,130801.0
2018-09-14 14:30:00,51.62,51.76,51.62,51.76,141041.0,46.1282,46.2533,46.1282,46.2533,141041.0
2018-09-14 15:00:00,51.76,51.8,51.73,51.75,223985.0,46.2533,46.2891,46.2265,46.2444,223985.0
2018-09-14 15:30:00,51.75,51.8,51.7,51.73,824986.0,46.2444,46.2891,46.1997,46.2265,824986.0
2018-09-17 09:30:00,51.65,51.66,51.39,51.52,401811.0,46.155,46.164,45.9227,46.0389,401811.0
2018-09-17 10:00:00,51.51,51.52,51.36,51.38,257020.0,46.0299,46.0389,45.8959,45.9137,257020.0
2018-09-17 10:30:00,51.38,51.41,51.17,51.28,585939.0,45.9137,45.9406,45.7261,45.8244,585939.0
2018-09-17 11:00:00,51.28,51.51,51.28,51.44,603493.0,45.8244,46.0299,45.8244,45.9674,603493.0
2018-09-17 11:30:00,51.44,51.49,51.39,51.4,189702.0,45.9674,46.012,45.9227,45.9316,189702.0
2018-09-17 12:00:00,51.4,51.51,51.4,51.41,120815.0,45.9316,46.0299,45.9316,45.9406,120815.0
2018-09-17 12:30:00,51.41,51.5,51.39,51.44,198640.0,45.9406,46.021,45.9227,45.9674,198640.0
2018-09-17 13:00:00,51.44,51.46,51.29,51.29,275479.0,45.9674,45.9852,45.8333,45.8333,275479.0
2018-09-17 13:30:00,51.29,51.38,51.24,51.33,287922.0,45.8333,45.9137,45.7886,45.8691,287922.0
2018-09-17 14:00:00,51.33,51.44,51.29,51.38,178492.0,45.8691,45.9674,45.8333,45.9137,178492.0
2018-09-17 14:30:00,51.38,51.46,51.32,51.34,205825.0,45.9137,45.9852,45.8601,45.878,205825.0
2018-09-17 15:00:00,51.35,51.38,51.22,51.23,413181.0,45.8869,45.9137,45.7708,45.7797,413181.0
2018-09-17 15:30:00,51.23,51.27,51.2,51.23,1646231.0,45.7797,45.8155,45.7529,45.7797,1646231.0
2018-09-18 09:30:00,51.09,51.54,51.09,51.34,620532.0,45.6546,46.0567,45.6546,45.878,620532.0
2018-09-18 10:00:00,51.34,51.51,51.26,51.34,314684.0,45.878,46.0299,45.8065,45.878,314684.0
2018-09-18 10:30:00,51.34,51.47,51.21,51.44,284362.0,45.878,45.9942,45.7618,45.9674,284362.0
2018-09-18 11:00:00,51.45,51.52,51.39,51.5,331475.0,45.9763,46.0389,45.9227,46.021,331475.0
2018-09-18 11:30:00,51.51,51.58,51.45,51.56,175642.0,46.0299,46.0925,45.9763,46.0746,175642.0
2018-09-18 12:00:00,51.57,51.62,51.43,51.43,155455.0,46.0835,46.1282,45.9584,45.9584,155455.0
2018-09-18 12:30:00,51.43,51.47,51.36,51.4,541193.0,45.9584,45.9942,45.8959,45.9316,541193.0
2018-09-18 13:00:00,51.4,51.53,51.4,51.45,289449.0,45.9316,46.0478,45.9316,45.9763,289449.0
2018-09-18 13:30:00,51.44,51.47,51.4,51.45,114127.0,45.9674,45.9942,45.9316,45.9763,114127.0
2018-09-18 14:00:00,51.45,51.53,51.44,51.52,85553.0,45.9763,46.0478,45.9674,46.0389,85553.0
2018-09-18 14:30:00,51.53,51.54,51.47,51.49,153635.0,46.0478,46.0567,45.9942,46.012,153635.0
2018-09-18 15:00:00,51.49,51.54,51.48,51.49,383563.0,46.012,46.0567,46.0031,46.012,383563.0
2018-09-18 15:30:00,51.49,51.49,51.4,51.42,778106.0,46.012,46.012,45.9316,45.9495,778106.0
2018-09-19 09:30:00,51.4,51.66,51.37,51.61,238326.0,45.9316,46.164,45.9048,46.1193,238326.0
2018-09-19 10:00:00,51.61,51.75,51.51,51.68,421180.0,46.1193,46.2444,46.0299,46.1818,421180.0
2018-09-19 10:30:00,51.69,51.75,51.57,51.6,185403.0,46.1908,46.2444,46.0835,46.1103,185403.0
2018-09-19 11:00:00,51.6,51.78,51.55,51.56,195271.0,46.1103,46.2712,46.0657,46.0746,195271.0
2018-09-19 11:30:00,51.56,51.63,51.5,51.63,379599.0,46.0746,46.1372,46.021,46.1372,379599.0
2018-09-19 12:00:00,51.63,51.63,51.37,51.4,403281.0,46.1372,46.1372,45.9048,45.9316,403281.0
2018-09-19 12:30:00,51.41,51.47,51.3,51.46,147813.0,45.9406,45.9942,45.8423,45.9852,147813.0
2018-09-19 13:00:00,51.46,51.51,51.41,51.47,257450.0,45.9852,46.0299,45.9406,45.9942,257450.0
2018-09-19 13:30:00,51.47,51.52,51.45,51.49,166070.0,45.9942,46.0389,45.9763,46.012,166070.0
2018-09-19 14:00:00,51.48,51.54,51.43,51.48,99383.0,46.0031,46.0567,45.9584,46.0031,99383.0
2018-09-19 14:30:00,51.48,51.53,51.42,51.44,401248.0,46.0031,46.0478,45.9495,45.9674,401248.0
2018-09-19 15:00:00,51.44,51.48,51.29,51.33,1220697.0,45.9674,46.0031,45.8333,45.8691,1220697.0
2018-09-19 15:30:00,51.33,51.47,51.31,51.45,1770657.0,45.8691,45.9942,45.8512,45.9763,1770657.0
2018-09-20 09:30:00,51.51,51.67,51.24,51.37,537463.0,46.0299,46.1729,45.7886,45.9048,537463.0
2018-09-20 10:00:00,51.37,51.47,51.27,51.3,819089.0,45.9048,45.9942,45.8155,45.8423,819089.0
2018-09-20 10:30:00,51.3,51.49,51.29,51.43,308967.0,45.8423,46.012,45.8333,45.9584,308967.0
2018-09-20 11:00:00,51.43,51.5,51.33,51.34,622928.0,45.9584,46.021,45.8691,45.878,622928.0
2018-09-20 11:30:00,51.34,51.53,51.33,51.44,211666.0,45.878,46.0478,45.8691,45.9674,211666.0
2018-09-20 12:00:00,51.44,51.58,51.4,51.48,397504.0,45.9674,46.0925,45.9316,46.0031,397504.0
2018-09-20 12:30:00,51.49,51.53,51.47,51.48,155192.0,46.012,46.0478,45.9942,46.0031,155192.0
2018-09-20 13:00:00,51.48,51.55,51.44,51.46,391585.0,46.0031,46.0657,45.9674,45.9852,391585.0
2018-09-20 13:30:00,51.46,51.58,51.46,51.57,213038.0,45.9852,46.0925,45.9852,46.0835,213038.0
2018-09-20 14:00:00,51.56,51.63,51.54,51.62,223322.0,46.0746,46.1372,46.0567,46.1282,223322.0
2018-09-20 14:30:00,51.62,51.63,51.56,51.59,206805.0,46.1282,46.1372,46.0746,46.1014,206805.0
2018-09-20 15:00:00,51.59,51.67,51.56,51.6,354689.0,46.1014,46.1729,46.0746,46.1103,354689.0
2018-09-20 15:30:00,51.61,51.66,51.59,51.63,1302878.0,46.1193,46.164,46.1014,46.1372,1302878.0
2018-09-21 09:30:00,51.61,51.89,51.5,51.79,349097.0,46.2624,46.5134,46.1638,46.4238,349097.0
2018-09-21 10:00:00,51.79,51.92,51.75,51.77,268782.0,46.4238,46.5403,46.3879,46.4059,268782.0
2018-09-21 10:30:00,51.77,51.78,51.58,51.65,219855.0,46.4059,46.4148,46.2355,46.2983,219855.0
2018-09-21 11:00:00,51.64,51.73,51.58,51.72,266461.0,46.2893,46.37,46.2355,46.361,266461.0
2018-09-21 11:30:00,51.73,51.79,51.67,51.73,356145.0,46.37,46.4238,46.3162,46.37,356145.0
2018-09-21 12:00:00,51.73,51.77,51.64,51.68,111742.0,46.37,46.4059,46.2893,46.3252,111742.0
2018-09-21 12:30:00,51.68,51.73,51.64,51.71,242025.0,46.3252,46.37,46.2893,46.3521,242025.0
2018-09-21 13:00:00,51.7,51.7,51.59,51.63,222764.0,46.3431,46.3431,46.2445,46.2804,222764.0
2018-09-21 13:30:00,51.64,51.64,51.54,51.59,136463.0,46.2893,46.2893,46.1997,46.2445,136463.0
2018-09-21 14:00:00,51.59,51.59,51.46,51.51,285758.0,46.2445,46.2445,46.128,46.1728,285758.0
2018-09-21 14:30:00,51.51,51.52,51.42,51.43,250394.0,46.1728,46.1818,46.0921,46.1011,250394.0
2018-09-21 15:00:00,51.42,51.47,51.35,51.38,240279.0,46.0921,46.1369,46.0294,46.0563,240279.0
2018-09-21 15:30:00,51.38,51.42,51.31,51.37,1342436.0,46.0563,46.0921,45.9935,46.0473,1342436.0
2018-09-24 09:30:00,51.28,51.36,51.06,51.31,403506.0,45.9666,46.0383,45.7694,45.9935,403506.0
2018-09-24 10:00:00,51.31,51.43,51.2,51.2,293513.0,45.9935,46.1011,45.8949,45.8949,293513.0
2018-09-24 10:30:00,51.21,51.24,50.81,50.9,418349.0,45.9039,45.9308,45.5453,45.626,418349.0
2018-09-24 11:00:00,50.91,51.01,50.76,50.89,374635.0,45.635,45.7246,45.5005,45.617,374635.0
2018-09-24 11:30:00,50.9,50.93,50.75,50.81,482992.0,45.626,45.6529,45.4915,45.5453,482992.0
2018-09-24 12:00:00,50.81,50.94,50.8,50.89,261302.0,45.5453,45.6619,45.5364,45.617,261302.0
2018-09-24 12:30:00,50.89,51.03,50.88,50.94,167519.0,45.617,45.7425,45.6081,45.6619,167519.0
2018-09-24 13:00:00,50.93,51.01,50.89,50.95,77605.0,45.6529,45.7246,45.617,45.6708,77605.0
2018-09-24 13:30:00,50.95,51.03,50.93,50.97,100514.0,45.6708,45.7425,45.6529,45.6888,100514.0
2018-09-24 14:00:00,50.98,51.09,50.97,51.06,68340.0,45.6977,45.7963,45.6888,45.7694,68340.0
2018-09-24 14:30:00,51.07,51.09,51.01,51.03,127840.0,45.7784,45.7963,45.7246,45.7425,127840.0
2018-09-24 15:00:00,51.03,51.08,51.0,51.02,103293.0,45.7425,45.7874,45.7156,45.7336,103293.0
2018-09-24 15:30:00,51.02,51.05,50.92,50.96,501209.0,45.7336,45.7605,45.6439,45.6798,501209.0
2018-09-25 09:30:00,51.15,51.3,50.88,50.9,422719.0,45.8501,45.9846,45.6081,45.626,422719.0
2018-09-25 10:00:00,50.9,50.97,50.82,50.88,619231.0,45.626,45.6888,45.5543,45.6081,619231.0
2018-09-25 10:30:00,50.88,50.96,50.81,50.81,384452.0,45.6081,45.6798,45.5453,45.5453,384452.0
2018-09-25 11:00:00,50.81,50.93,50.75,50.93,557377.0,45.5453,45.6529,45.4915,45.6529,557377.0
2018-09-25 11:30:00,50.93,51.05,50.89,50.98,254700.0,45.6529,45.7605,45.617,45.6977,254700.0
2018-09-25 12:00:00,50.99,51.02,50.93,51.0,402065.0,45.7067,45.7336,45.6529,45.7156,402065.0
2018-09-25 12:30:00,51.01,51.05,50.92,50.95,225582.0,45.7246,45.7605,45.6439,45.6708,225582.0
2018-09-25 13:00:00,50.95,50.99,50.91,50.93,134438.0,45.6708,45.7067,45.635,45.6529,134438.0
2018-09-25 13:30:00,50.92,50.95,50.82,50.87,254010.0,45.6439,45.6708,45.5543,45.5991,254010.0
2018-09-25 14:00:00,50.88,50.99,50.87,50.99,159345.0,45.6081,45.7067,45.5991,45.7067,159345.0
2018-09-25 14:30:00,50.99,51.01,50.89,50.93,309187.0,45.7067,45.7246,45.617,45.6529,309187.0
2018-09-25 15:00:00,50.93,50.97,50.88,50.95,640974.0,45.6529,45.6888,45.6081,45.6708,640974.0
2018-09-25 15:30:00,50.95,51.0,50.89,50.91,646118.0,45.6708,45.7156,45.617,45.635,646118.0
2018-09-26 09:30:00,51.04,51.29,51.02,51.18,783749.0,45.7515,45.9756,45.7336,45.877,783749.0
2018-09-26 10:00:00,51.18,51.21,51.09,51.2,610411.0,45.877,45.9039,45.7963,45.8949,610411.0
2018-09-26 10:30:00,51.21,51.36,51.19,51.22,324399.0,45.9039,46.0383,45.886,45.9129,324399.0
2018-09-26 11:00:00,51.21,51.4,51.21,51.39,130864.0,45.9039,46.0742,45.9039,46.0652,130864.0
2018-09-26 11:30:00,51.4,51.52,51.35,51.49,228553.0,46.0742,46.1818,46.0294,46.1549,228553.0
2018-09-26 12:00:00,51.49,51.52,51.4,51.5,283822.0,46.1549,46.1818,46.0742,46.1638,283822.0
2018-09-26 12:30:00,51.51,51.66,51.5,51.63,170506.0,46.1728,46.3073,46.1638,46.2804,170506.0
2018-09-26 13:00:00,51.63,51.66,51.57,51.62,101405.0,46.2804,46.3073,46.2266,46.2714,101405.0
2018-09-26 13:30:00,51.62,51.64,51.51,51.56,93834.0,46.2714,46.2893,46.1728,46.2176,93834.0
2018-09-26 14:00:00,51.62,51.71,51.59,51.66,249937.0,46.2714,46.3521,46.2445,46.3073,249937.0
2018-09-26 14:30:00,51.66,51.7,51.56,51.64,215195.0,46.3073,46.3431,46.2176,46.2893,215195.0
2018-09-26 15:00:00,51.64,51.71,51.54,51.68,304940.0,46.2893,46.3521,46.1997,46.3252,304940.0
2018-09-26 15:30:00,51.68,51.68,51.33,51.36,1387163.0,46.3252,46.3252,46.0115,46.0383,1387163.0
2018-09-27 09:30:00,51.42,51.53,51.13,51.47,1123456.0,46.0921,46.1907,45.8322,46.1369,1123456.0
2018-09-27 10:00:00,51.46,51.55,51.41,51.45,268381.0,46.128,46.2087,46.0832,46.119,268381.0
2018-09-27 10:30:00,51.45,51.55,51.38,51.43,164785.0,46.119,46.2087,46.0563,46.1011,164785.0
2018-09-27 11:00:00,51.44,51.55,51.4,51.54,209357.0,46.1101,46.2087,46.0742,46.1997,209357.0
2018-09-27 11:30:00,51.54,51.58,51.48,51.55,156365.0,46.1997,46.2355,46.1459,46.2087,156365.0
2018-09-27 12:00:00,51.54,51.54,51.42,51.5,101393.0,46.1997,46.1997,46.0921,46.1638,101393.0
2018-09-27 12:30:00,51.5,51.5,51.36,51.38,115389.0,46.1638,46.1638,46.0383,46.0563,115389.0
2018-09-27 13:00:00,51.38,51.41,51.32,51.36,99297.0,46.0563,46.0832,46.0025,46.0383,99297.0
2018-09-27 13:30:00,51.36,51.37,51.3,51.35,69209.0,46.0383,46.0473,45.9846,46.0294,69209.0
2018-09-27 14:00:00,51.34,51.37,51.27,51.34,99054.0,46.0204,46.0473,45.9577,46.0204,99054.0
2018-09-27 14:30:00,51.34,51.35,51.25,51.26,110531.0,46.0204,46.0294,45.9397,45.9487,110531.0
2018-09-27 15:00:00,51.27,51.3,51.17,51.19,227226.0,45.9577,45.9846,45.868,45.886,227226.0
2018-09-27 15:30:00,51.19,51.23,51.15,51.2,1010880.0,45.886,45.9218,45.8501,45.8949,1010880.0
2018-09-28 09:30:00,51.07,51.56,51.07,51.35,242146.0,45.7784,46.2176,45.7784,46.0294,242146.0
2018-09-28 10:00:00,51.35,51.41,51.26,51.4,258192.0,46.0294,46.0832,45.9487,46.0742,258192.0
2018-09-28 10:30:00,51.4,51.44,51.32,51.37,146654.0,46.0742,46.1101,46.0025,46.0473,146654.0
2018-09-28 11:00:00,51.38,51.41,51.27,51.32,350235.0,46.0563,46.0832,45.9577,46.0025,350235.0
2018-09-28 11:30:00,51.32,51.35,51.25,51.26,277484.0,46.0025,46.0294,45.9397,45.9487,277484.0
2018-09-28 12:00:00,51.26,51.33,51.22,51.31,304727.0,45.9487,46.0115,45.9129,45.9935,304727.0
2018-09-28 12:30:00,51.32,51.37,51.23,51.3,101447.0,46.0025,46.0473,45.9218,45.9846,101447.0
2018-09-28 13:00:00,51.29,51.34,51.27,51.3,131871.0,45.9756,46.0204,45.9577,45.9846,131871.0
2018-09-28 13:30:00,51.3,51.33,51.16,51.17,180619.0,45.9846,46.0115,45.8591,45.868,180619.0
2018-09-28 14:00:00,51.16,51.16,51.09,51.13,150989.0,45.8591,45.8591,45.7963,45.8322,150989.0
2018-09-28 14:30:00,51.13,51.13,51.06,51.07,377326.0,45.8322,45.8322,45.7694,45.7784,377326.0
2018-09-28 15:00:00,51.07,51.1,50.99,51.04,566594.0,45.7784,45.8053,45.7067,45.7515,566594.0
2018-09-28 15:30:00,51.04,51.08,50.99,51.05,1068838.0,45.7515,45.7874,45.7067,45.7605,1068838.0
2018-10-01 09:30:00,51.24,51.4,51.08,51.25,451462.0,45.9308,46.0742,45.7874,45.9397,451462.0
2018-10-01 10:00:00,51.24,51.29,51.13,51.17,517530.0,45.9308,45.9756,45.8322,45.868,517530.0
2018-10-01 10:30:00,51.18,51.18,51.01,51.02,125882.0,45.877,45.877,45.7246,45.7336,125882.0
2018-10-01 11:00:00,51.02,51.1,50.94,51.05,687642.0,45.7336,45.8053,45.6619,45.7605,687642.0
2018-10-01 11:30:00,51.04,51.11,50.95,50.97,256002.0,45.7515,45.8142,45.6708,45.6888,256002.0
2018-10-01 12:00:00,50.96,51.01,50.9,50.92,138277.0,45.6798,45.7246,45.626,45.6439,138277.0
2018-10-01 12:30:00,50.92,50.93,50.82,50.86,477516.0,45.6439,45.6529,45.5543,45.5902,477516.0
2018-10-01 13:00:00,50.85,50.93,50.83,50.88,349153.0,45.5812,45.6529,45.5633,45.6081,349153.0
2018-10-01 13:30:00,50.89,50.98,50.89,50.9,640043.0,45.617,45.6977,45.617,45.626,640043.0
2018-10-01 14:00:00,50.9,50.91,50.81,50.9,134208.0,45.626,45.635,45.5453,45.626,134208.0
2018-10-01 14:30:00,50.9,50.9,50.8,50.86,161101.0,45.626,45.626,45.5364,45.5902,161101.0
2018-10-01 15:00:00,50.87,50.88,50.72,50.75,275079.0,45.5991,45.6081,45.4647,45.4915,275079.0
2018-10-01 15:30:00,50.76,50.76,50.61,50.69,757913.0,45.5005,45.5005,45.3661,45.4378,757913.0
2018-10-02 09:30:00,50.44,50.61,50.3,50.31,1844495.0,45.2137,45.3661,45.0882,45.0971,1844495.0
2018-10-02 10:00:00,50.3,50.31,50.06,50.15,767633.0,45.0882,45.0971,44.873,44.9537,767633.0
2018-10-02 10:30:00,50.15,50.16,49.85,49.91,613998.0,44.9537,44.9627,44.6848,44.7386,613998.0
2018-10-02 11:00:00,49.91,49.92,49.68,49.69,751115.0,44.7386,44.7475,44.5324,44.5414,751115.0
2018-10-02 11:30:00,49.69,49.92,49.69,49.9,929940.0,44.5414,44.7475,44.5414,44.7296,929940.0
2018-10-02 12:00:00,49.89,49.92,49.72,49.72,769209.0,44.7207,44.7475,44.5683,44.5683,769209.0
2018-10-02 12:30:00,49.72,49.83,49.68,49.74,644099.0,44.5683,44.6669,44.5324,44.5862,644099.0
2018-10-02 13:00:00,49.74,49.79,49.69,49.71,440217.0,44.5862,44.631,44.5414,44.5593,440217.0
2018-10-02 13:30:00,49.71,49.75,49.56,49.59,904699.0,44.5593,44.5952,44.4249,44.4517,904699.0
2018-10-02 14:00:00,49.59,49.61,49.54,49.55,709634.0,44.4517,44.4697,44.4069,44.4159,709634.0
2018-10-02 14:30:00,49.55,49.55,49.39,49.39,836467.0,44.4159,44.4159,44.2725,44.2725,836467.0
2018-10-02 15:00:00,49.39,49.39,49.07,49.09,1930624.0,44.2725,44.2725,43.9856,44.0036,1930624.0
2018-10-02 15:30:00,49.09,49.15,49.07,49.08,2413955.0,44.0036,44.0573,43.9856,43.9946,2413955.0
2018-10-03 09:30:00,49.35,49.49,48.86,48.98,1525487.0,44.2366,44.3621,43.7974,43.9049,1525487.0
2018-10-03 10:00:00,48.98,49.16,48.97,49.12,775074.0,43.9049,44.0663,43.896,44.0304,775074.0
2018-10-03 10:30:00,49.13,49.24,49.02,49.04,846236.0,44.0394,44.138,43.9408,43.9587,846236.0
2018-10-03 11:00:00,49.04,49.2,49.0,49.19,776506.0,43.9587,44.1022,43.9229,44.0932,776506.0
2018-10-03 11:30:00,49.19,49.26,49.12,49.19,444395.0,44.0932,44.1559,44.0304,44.0932,444395.0
2018-10-03 12:00:00,49.2,49.32,49.1,49.28,1135642.0,44.1022,44.2097,44.0125,44.1739,1135642.0
2018-10-03 12:30:00,49.29,49.3,49.15,49.24,399420.0,44.1828,44.1918,44.0573,44.138,399420.0
2018-10-03 13:00:00,49.25,49.29,49.18,49.22,159721.0,44.147,44.1828,44.0842,44.1201,159721.0
2018-10-03 13:30:00,49.23,49.33,49.2,49.29,195323.0,44.129,44.2187,44.1022,44.1828,195323.0
2018-10-03 14:00:00,49.28,49.37,49.25,49.34,399514.0,44.1739,44.2545,44.147,44.2276,399514.0
2018-10-03 14:30:00,49.34,49.35,49.17,49.24,528955.0,44.2276,44.2366,44.0753,44.138,528955.0
2018-10-03 15:00:00,49.25,49.26,49.09,49.16,799518.0,44.147,44.1559,44.0036,44.0663,799518.0
2018-10-03 15:30:00,49.16,49.23,49.09,49.18,1784524.0,44.0663,44.129,44.0036,44.0842,1784524.0
2018-10-04 09:30:00,49.03,49.22,48.77,48.81,684366.0,43.9498,44.1201,43.7167,43.7526,684366.0
2018-10-04 10:00:00,48.8,48.83,48.62,48.63,610981.0,43.7436,43.7705,43.5822,43.5912,610981.0
2018-10-04 10:30:00,48.62,48.77,48.54,48.68,594337.0,43.5822,43.7167,43.5105,43.636,594337.0
2018-10-04 11:00:00,48.68,48.84,48.67,48.8,222006.0,43.636,43.7795,43.6271,43.7436,222006.0
2018-10-04 11:30:00,48.81,48.86,48.76,48.78,208488.0,43.7526,43.7974,43.7077,43.7257,208488.0
2018-10-04 12:00:00,48.79,48.79,48.47,48.55,249134.0,43.7346,43.7346,43.4478,43.5195,249134.0
2018-10-04 12:30:00,48.54,48.67,48.53,48.63,271080.0,43.5105,43.6271,43.5016,43.5912,271080.0
2018-10-04 13:00:00,48.63,48.7,48.54,48.63,397569.0,43.5912,43.654,43.5105,43.5912,397569.0
2018-10-04 13:30:00,48.63,48.63,48.52,48.59,440876.0,43.5912,43.5912,43.4926,43.5554,440876.0
2018-10-04 14:00:00,48.59,48.65,48.45,48.48,382667.0,43.5554,43.6091,43.4299,43.4568,382667.0
2018-10-04 14:30:00,48.48,48.62,48.46,48.6,436744.0,43.4568,43.5822,43.4388,43.5643,436744.0
2018-10-04 15:00:00,48.6,48.68,48.54,48.54,456604.0,43.5643,43.636,43.5105,43.5105,456604.0
2018-10-04 15:30:00,48.53,48.66,48.49,48.66,1644837.0,43.5016,43.6181,43.4657,43.6181,1644837.0
2018-10-05 09:30:00,48.59,48.93,48.56,48.65,1032859.0,43.5554,43.8601,43.5285,43.6091,1032859.0
2018-10-05 10:00:00,48.65,48.87,48.5,48.77,562273.0,43.6091,43.8063,43.4747,43.7167,562273.0
2018-10-05 10:30:00,48.76,48.77,48.58,48.69,287850.0,43.7077,43.7167,43.5464,43.645,287850.0
2018-10-05 11:00:00,48.69,48.72,48.45,48.5,245973.0,43.645,43.6719,43.4299,43.4747,245973.0
2018-10-05 11:30:00,48.5,48.54,48.23,48.23,222955.0,43.4747,43.5105,43.2327,43.2327,222955.0
2018-10-05 12:00:00,48.24,48.34,48.2,48.26,365922.0,43.2416,43.3313,43.2058,43.2596,365922.0
2018-10-05 12:30:00,48.26,48.27,48.14,48.19,134288.0,43.2596,43.2685,43.152,43.1968,134288.0
2018-10-05 13:00:00,48.2,48.21,47.82,47.85,1933152.0,43.2058,43.2147,42.8651,42.892,1933152.0
2018-10-05 13:30:00,47.85,48.14,47.85,48.12,783423.0,42.892,43.152,42.892,43.1341,783423.0
2018-10-05 14:00:00,48.12,48.37,48.07,48.36,624263.0,43.1341,43.3582,43.0892,43.3492,624263.0
2018-10-05 14:30:00,48.36,48.49,48.32,48.32,546769.0,43.3492,43.4657,43.3133,43.3133,546769.0
2018-10-05 15:00:00,48.33,48.34,48.16,48.25,875083.0,43.3223,43.3313,43.1699,43.2506,875083.0
2018-10-05 15:30:00,48.24,48.38,48.18,48.3,1313171.0,43.2416,43.3671,43.1878,43.2954,1313171.0
2018-10-08 09:30:00,48.16,48.66,48.06,48.64,1478277.0,43.1699,43.6181,43.0803,43.6002,1478277.0
2018-10-08 10:00:00,48.64,48.69,48.52,48.62,773795.0,43.6002,43.645,43.4926,43.5822,773795.0
2018-10-08 10:30:00,48.63,48.63,48.31,48.34,327594.0,43.5912,43.5912,43.3044,43.3313,327594.0
2018-10-08 11:00:00,48.33,48.33,48.12,48.13,319571.0,43.3223,43.3223,43.1341,43.143,319571.0
2018-10-08 11:30:00,48.12,48.13,47.91,47.98,477700.0,43.1341,43.143,42.9458,43.0086,477700.0
2018-10-08 12:00:00,47.99,48.1,47.95,48.08,236420.0,43.0175,43.1161,42.9817,43.0982,236420.0
2018-10-08 12:30:00,48.08,48.1,47.99,47.99,337428.0,43.0982,43.1161,43.0175,43.0175,337428.0
2018-10-08 13:00:00,47.98,48.16,47.96,48.01,272779.0,43.0086,43.1699,42.9906,43.0355,272779.0
2018-10-08 13:30:00,48.0,48.13,48.0,48.09,229542.0,43.0265,43.143,43.0265,43.1072,229542.0
2018-10-08 14:00:00,48.08,48.39,48.07,48.39,979237.0,43.0982,43.3761,43.0892,43.3761,979237.0
2018-10-08 14:30:00,48.39,48.53,48.38,48.47,452706.0,43.3761,43.5016,43.3671,43.4478,452706.0
2018-10-08 15:00:00,48.47,48.54,48.43,48.45,622154.0,43.4478,43.5105,43.4119,43.4299,622154.0
2018-10-08 15:30:00,48.45,48.54,48.41,48.41,1749147.0,43.4299,43.5105,43.394,43.394,1749147.0
2018-10-09 09:30:00,48.35,48.75,48.35,48.71,1640887.0,43.3402,43.6988,43.3402,43.6629,1640887.0
2018-10-09 10:00:00,48.71,48.93,48.65,48.9,1055333.0,43.6629,43.8601,43.6091,43.8332,1055333.0
2018-10-09 10:30:00,48.89,49.12,48.87,48.87,970292.0,43.8243,44.0304,43.8063,43.8063,970292.0
2018-10-09 11:00:00,48.88,48.93,48.73,48.82,520947.0,43.8153,43.8601,43.6809,43.7615,520947.0
2018-10-09 11:30:00,48.81,48.83,48.65,48.73,248196.0,43.7526,43.7705,43.6091,43.6809,248196.0
2018-10-09 12:00:00,48.73,48.76,48.53,48.53,203744.0,43.6809,43.7077,43.5016,43.5016,203744.0
2018-10-09 12:30:00,48.53,48.59,48.4,48.41,248355.0,43.5016,43.5554,43.385,43.394,248355.0
2018-10-09 13:00:00,48.41,48.41,48.28,48.32,214350.0,43.394,43.394,43.2775,43.3133,214350.0
2018-10-09 13:30:00,48.31,48.39,48.24,48.36,180336.0,43.3044,43.3761,43.2416,43.3492,180336.0
2018-10-09 14:00:00,48.36,48.44,48.32,48.43,119458.0,43.3492,43.4209,43.3133,43.4119,119458.0
2018-10-09 14:30:00,48.43,48.53,48.35,48.48,175051.0,43.4119,43.5016,43.3402,43.4568,175051.0
2018-10-09 15:00:00,48.46,48.49,48.33,48.4,262897.0,43.4388,43.4657,43.3223,43.385,262897.0
2018-10-09 15:30:00,48.4,48.43,48.32,48.35,719174.0,43.385,43.4119,43.3133,43.3402,719174.0
2018-10-10 09:30:00,48.19,48.28,47.7,47.72,1255282.0,43.1968,43.2775,42.7576,42.7755,1255282.0
2018-10-10 10:00:00,47.72,48.14,47.66,48.05,848790.0,42.7755,43.152,42.7217,43.0713,848790.0
2018-10-10 10:30:00,48.05,48.12,47.96,48.02,409631.0,43.0713,43.1341,42.9906,43.0444,409631.0
2018-10-10 11:00:00,48.02,48.05,47.76,47.9,841921.0,43.0444,43.0713,42.8114,42.9369,841921.0
2018-10-10 11:30:00,47.9,48.03,47.72,47.95,503584.0,42.9369,43.0534,42.7755,42.9817,503584.0
2018-10-10 12:00:00,47.95,48.04,47.9,47.93,286804.0,42.9817,43.0623,42.9369,42.9637,286804.0
2018-10-10 12:30:00,47.93,47.95,47.75,47.76,561140.0,42.9637,42.9817,42.8024,42.8114,561140.0
2018-10-10 13:00:00,47.75,47.9,47.62,47.84,354333.0,42.8024,42.9369,42.6859,42.8831,354333.0
2018-10-10 13:30:00,47.84,47.94,47.79,47.89,166430.0,42.8831,42.9727,42.8382,42.9279,166430.0
2018-10-10 14:00:00,47.89,47.9,47.6,47.67,417338.0,42.9279,42.9369,42.6679,42.7307,417338.0
2018-10-10 14:30:00,47.67,47.75,47.55,47.66,599924.0,42.7307,42.8024,42.6231,42.7217,599924.0
2018-10-10 15:00:00,47.65,47.66,47.38,47.55,531653.0,42.7128,42.7217,42.4707,42.6231,531653.0
2018-10-10 15:30:00,47.55,47.56,47.12,47.19,1815501.0,42.6231,42.6321,42.2377,42.3004,1815501.0
2018-10-11 09:30:00,47.01,47.86,47.0,47.83,1141508.0,42.1391,42.901,42.1301,42.8741,1141508.0
2018-10-11 10:00:00,47.82,47.85,47.42,47.52,927070.0,42.8651,42.892,42.5066,42.5962,927070.0
2018-10-11 10:30:00,47.52,47.64,47.29,47.29,646491.0,42.5962,42.7038,42.3901,42.3901,646491.0
2018-10-11 11:00:00,47.3,47.3,47.0,47.09,497772.0,42.399,42.399,42.1301,42.2108,497772.0
2018-10-11 11:30:00,47.11,47.39,46.97,47.25,434256.0,42.2287,42.4797,42.1032,42.3542,434256.0
2018-10-11 12:00:00,47.25,47.61,47.24,47.48,308077.0,42.3542,42.6769,42.3452,42.5604,308077.0
2018-10-11 12:30:00,47.47,47.51,47.33,47.37,226348.0,42.5514,42.5873,42.4259,42.4618,226348.0
2018-10-11 13:00:00,47.37,47.47,47.25,47.36,236398.0,42.4618,42.5514,42.3542,42.4528,236398.0
2018-10-11 13:30:00,47.36,47.39,47.1,47.23,241810.0,42.4528,42.4797,42.2197,42.3363,241810.0
2018-10-11 14:00:00,47.23,47.25,47.01,47.03,370756.0,42.3363,42.3542,42.1391,42.157,370756.0
2018-10-11 14:30:00,47.03,47.03,46.51,46.75,837526.0,42.157,42.157,41.6909,41.906,837526.0
2018-10-11 15:00:00,46.74,47.1,46.63,46.97,753698.0,41.897,42.2197,41.7984,42.1032,753698.0
2018-10-11 15:30:00,46.97,47.03,46.65,46.66,1144123.0,42.1032,42.157,41.8164,41.8253,1144123.0
2018-10-12 09:30:00,47.47,47.72,47.19,47.71,818223.0,42.5514,42.7755,42.3004,42.7665,818223.0
2018-10-12 10:00:00,47.72,47.72,47.47,47.49,694715.0,42.7755,42.7755,42.5514,42.5693,694715.0
2018-10-12 10:30:00,47.48,47.69,47.48,47.59,499813.0,42.5604,42.7486,42.5604,42.659,499813.0
2018-10-12 11:00:00,47.59,47.66,47.42,47.46,652216.0,42.659,42.7217,42.5066,42.5424,652216.0
2018-10-12 11:30:00,47.45,47.56,47.36,47.5,462682.0,42.5335,42.6321,42.4528,42.5783,462682.0
2018-10-12 12:00:00,47.5,47.51,47.05,47.11,847715.0,42.5783,42.5873,42.1749,42.2287,847715.0
2018-10-12 12:30:00,47.1,47.12,46.8,47.03,630355.0,42.2197,42.2377,41.9508,42.157,630355.0
2018-10-12 13:00:00,47.02,47.21,46.99,47.03,289142.0,42.148,42.3183,42.1211,42.157,289142.0
2018-10-12 13:30:00,47.03,47.19,46.91,47.12,227343.0,42.157,42.3004,42.0494,42.2377,227343.0
2018-10-12 14:00:00,47.13,47.15,46.84,47.06,504238.0,42.2466,42.2646,41.9867,42.1839,504238.0
2018-10-12 14:30:00,47.05,47.18,46.94,47.15,331975.0,42.1749,42.2915,42.0763,42.2646,331975.0
2018-10-12 15:00:00,47.15,47.42,47.07,47.41,710205.0,42.2646,42.5066,42.1929,42.4976,710205.0
2018-10-12 15:30:00,47.41,47.51,47.3,47.42,1026930.0,42.4976,42.5873,42.399,42.5066,1026930.0
2018-10-15 09:30:00,47.31,47.56,47.18,47.35,515025.0,42.408,42.6321,42.2915,42.4438,515025.0
2018-10-15 10:00:00,47.36,47.43,47.12,47.28,516997.0,42.4528,42.5156,42.2377,42.3811,516997.0
2018-10-15 10:30:00,47.28,47.42,47.19,47.33,243986.0,42.3811,42.5066,42.3004,42.4259,243986.0
2018-10-15 11:00:00,47.33,47.62,47.28,47.6,227846.0,42.4259,42.6859,42.3811,42.6679,227846.0
2018-10-15 11:30:00,47.61,47.64,47.37,47.39,221519.0,42.6769,42.7038,42.4618,42.4797,221519.0
2018-10-15 12:00:00,47.39,47.52,47.32,47.47,240375.0,42.4797,42.5962,42.4169,42.5514,240375.0
2018-10-15 12:30:00,47.48,47.6,47.46,47.54,315085.0,42.5604,42.6679,42.5424,42.6142,315085.0
2018-10-15 13:00:00,47.54,47.67,47.41,47.5,375755.0,42.6142,42.7307,42.4976,42.5783,375755.0
2018-10-15 13:30:00,47.5,47.76,47.48,47.72,354511.0,42.5783,42.8114,42.5604,42.7755,354511.0
2018-10-15 14:00:00,47.73,47.73,47.55,47.56,166875.0,42.7845,42.7845,42.6231,42.6321,166875.0
2018-10-15 14:30:00,47.57,47.8,47.54,47.77,529306.0,42.641,42.8472,42.6142,42.8203,529306.0
2018-10-15 15:00:00,47.78,47.86,47.65,47.66,593988.0,42.8293,42.901,42.7128,42.7217,593988.0
2018-10-15 15:30:00,47.66,47.74,47.54,47.54,1684572.0,42.7217,42.7934,42.6142,42.6142,1684572.0
2018-10-16 09:30:00,47.77,47.93,47.37,47.56,1135878.0,42.8203,42.9637,42.4618,42.6321,1135878.0
2018-10-16 10:00:00,47.56,47.69,47.54,47.61,464698.0,42.6321,42.7486,42.6142,42.6769,464698.0
2018-10-16 10:30:00,47.61,47.73,47.51,47.73,186497.0,42.6769,42.7845,42.5873,42.7845,186497.0
2018-10-16 11:00:00,47.72,47.81,47.63,47.79,282993.0,42.7755,42.8562,42.6948,42.8382,282993.0
2018-10-16 11:30:00,47.79,47.86,47.76,47.86,132210.0,42.8382,42.901,42.8114,42.901,132210.0
2018-10-16 12:00:00,47.86,48.08,47.84,48.08,718140.0,42.901,43.0982,42.8831,43.0982,718140.0
2018-10-16 12:30:00,48.08,48.12,48.01,48.08,953617.0,43.0982,43.1341,43.0355,43.0982,953617.0
2018-10-16 13:00:00,48.09,48.1,48.0,48.04,1142432.0,43.1072,43.1161,43.0265,43.0623,1142432.0
2018-10-16 13:30:00,48.04,48.19,48.02,48.19,301097.0,43.0623,43.1968,43.0444,43.1968,301097.0
2018-10-16 14:00:00,48.19,48.26,48.18,48.25,575613.0,43.1968,43.2596,43.1878,43.2506,575613.0
2018-10-16 14:30:00,48.25,48.26,48.17,48.18,246974.0,43.2506,43.2596,43.1789,43.1878,246974.0
2018-10-16 15:00:00,48.18,48.24,48.09,48.23,311947.0,43.1878,43.2416,43.1072,43.2327,311947.0
2018-10-16 15:30:00,48.23,48.42,48.19,48.38,1192590.0,43.2327,43.403,43.1968,43.3671,1192590.0
2018-10-17 09:30:00,48.34,48.38,47.69,47.69,659672.0,43.3313,43.3671,42.7486,42.7486,659672.0
2018-10-17 10:00:00,47.69,47.75,47.34,47.46,749933.0,42.7486,42.8024,42.4349,42.5424,749933.0
2018-10-17 10:30:00,47.45,47.5,47.03,47.19,843549.0,42.5335,42.5783,42.157,42.3004,843549.0
2018-10-17 11:00:00,47.19,47.38,47.19,47.38,340684.0,42.3004,42.4707,42.3004,42.4707,340684.0
2018-10-17 11:30:00,47.4,47.48,47.27,47.45,379251.0,42.4887,42.5604,42.3721,42.5335,379251.0
2018-10-17 12:00:00,47.46,47.65,47.4,47.51,246464.0,42.5424,42.7128,42.4887,42.5873,246464.0
2018-10-17 12:30:00,47.52,47.57,47.38,47.55,454345.0,42.5962,42.641,42.4707,42.6231,454345.0
2018-10-17 13:00:00,47.56,47.66,47.55,47.6,207071.0,42.6321,42.7217,42.6231,42.6679,207071.0
2018-10-17 13:30:00,47.61,47.68,47.57,47.65,202405.0,42.6769,42.7396,42.641,42.7128,202405.0
2018-10-17 14:00:00,47.65,47.74,47.47,47.53,190647.0,42.7128,42.7934,42.5514,42.6052,190647.0
2018-10-17 14:30:00,47.54,47.79,47.52,47.75,161342.0,42.6142,42.8382,42.5962,42.8024,161342.0
2018-10-17 15:00:00,47.75,47.78,47.66,47.72,223393.0,42.8024,42.8293,42.7217,42.7755,223393.0
2018-10-17 15:30:00,47.71,47.74,47.58,47.7,1650215.0,42.7665,42.7934,42.65,42.7576,1650215.0
2018-10-18 09:30:00,47.55,47.67,47.32,47.43,460781.0,42.6231,42.7307,42.4169,42.5156,460781.0
2018-10-18 10:00:00,47.42,47.62,47.37,47.56,254372.0,42.5066,42.6859,42.4618,42.6321,254372.0
2018-10-18 10:30:00,47.57,47.62,47.41,47.5,214295.0,42.641,42.6859,42.4976,42.5783,214295.0
2018-10-18 11:00:00,47.51,47.52,47.19,47.21,242839.0,42.5873,42.5962,42.3004,42.3183,242839.0
2018-10-18 11:30:00,47.21,47.21,46.86,46.94,427184.0,42.3183,42.3183,42.0046,42.0763,427184.0
2018-10-18 12:00:00,46.93,47.12,46.9,47.08,498455.0,42.0674,42.2377,42.0405,42.2018,498455.0
2018-10-18 12:30:00,47.08,47.18,47.0,47.03,306361.0,42.2018,42.2915,42.1301,42.157,306361.0
2018-10-18 13:00:00,47.02,47.05,46.74,46.81,186246.0,42.148,42.1749,41.897,41.9598,186246.0
2018-10-18 13:30:00,46.82,46.88,46.5,46.67,1581250.0,41.9688,42.0225,41.6819,41.8343,1581250.0
2018-10-18 14:00:00,46.67,46.84,46.64,46.76,563979.0,41.8343,41.9867,41.8074,41.915,563979.0
2018-10-18 14:30:00,46.76,46.95,46.69,46.86,680804.0,41.915,42.0853,41.8522,42.0046,680804.0
2018-10-18 15:00:00,46.86,46.89,46.69,46.85,747634.0,42.0046,42.0315,41.8522,41.9956,747634.0
2018-10-18 15:30:00,46.85,46.92,46.76,46.86,1357774.0,41.9956,42.0584,41.915,42.0046,1357774.0
2018-10-19 09:30:00,47.1,47.1,46.66,47.03,1818809.0,42.2197,42.2197,41.8253,42.157,1818809.0
2018-10-19 10:00:00,47.04,47.15,46.92,46.94,626098.0,42.166,42.2646,42.0584,42.0763,626098.0
2018-10-19 10:30:00,46.93,46.94,46.67,46.78,1225040.0,42.0674,42.0763,41.8343,41.9329,1225040.0
2018-10-19 11:00:00,46.78,46.9,46.71,46.71,549582.0,41.9329,42.0405,41.8702,41.8702,549582.0
2018-10-19 11:30:00,46.71,46.75,46.59,46.74,405826.0,41.8702,41.906,41.7626,41.897,405826.0
2018-10-19 12:00:00,46.74,46.76,46.29,46.32,327678.0,41.897,41.915,41.4937,41.5206,327678.0
2018-10-19 12:30:00,46.32,46.44,46.18,46.43,416146.0,41.5206,41.6281,41.3951,41.6192,416146.0
2018-10-19 13:00:00,46.42,46.56,46.33,46.51,222927.0,41.6102,41.7357,41.5295,41.6909,222927.0
2018-10-19 13:30:00,46.5,46.54,46.3,46.31,204690.0,41.6819,41.7178,41.5026,41.5116,204690.0
2018-10-19 14:00:00,46.31,46.38,46.15,46.37,318230.0,41.5116,41.5743,41.3682,41.5654,318230.0
2018-10-19 14:30:00,46.37,46.43,46.27,46.27,311239.0,41.5654,41.6192,41.4757,41.4757,311239.0
2018-10-19 15:00:00,46.27,46.3,46.15,46.28,455136.0,41.4757,41.5026,41.3682,41.4847,455136.0
2018-10-19 15:30:00,46.28,46.29,46.2,46.23,1085781.0,41.4847,41.4937,41.413,41.4399,1085781.0
2018-10-22 09:30:00,46.36,46.76,46.36,46.54,636781.0,41.5564,41.915,41.5564,41.7178,636781.0
2018-10-22 10:00:00,46.54,46.65,46.38,46.46,892715.0,41.7178,41.8164,41.5743,41.6461,892715.0
2018-10-22 10:30:00,46.46,46.86,46.44,46.81,621823.0,41.6461,42.0046,41.6281,41.9598,621823.0
2018-10-22 11:00:00,46.8,46.94,46.69,46.89,296367.0,41.9508,42.0763,41.8522,42.0315,296367.0
2018-10-22 11:30:00,46.9,46.9,46.7,46.79,352168.0,42.0405,42.0405,41.8612,41.9419,352168.0
2018-10-22 12:00:00,46.79,46.88,46.68,46.74,357294.0,41.9419,42.0225,41.8433,41.897,357294.0
2018-10-22 12:30:00,46.74,46.82,46.7,46.79,147746.0,41.897,41.9688,41.8612,41.9419,147746.0
2018-10-22 13:00:00,46.79,46.91,46.74,46.82,209567.0,41.9419,42.0494,41.897,41.9688,209567.0
2018-10-22 13:30:00,46.81,46.95,46.78,46.8,337260.0,41.9598,42.0853,41.9329,41.9508,337260.0
2018-10-22 14:00:00,46.79,46.85,46.7,46.73,156173.0,41.9419,41.9956,41.8612,41.8881,156173.0
2018-10-22 14:30:00,46.72,46.92,46.71,46.89,169311.0,41.8791,42.0584,41.8702,42.0315,169311.0
2018-10-22 15:00:00,46.89,47.01,46.87,46.97,445362.0,42.0315,42.1391,42.0136,42.1032,445362.0
2018-10-22 15:30:00,46.98,47.02,46.77,46.78,1206739.0,42.1122,42.148,41.9239,41.9329,1206739.0
2018-10-23 09:30:00,46.16,46.29,45.98,46.11,881973.0,41.3771,41.4937,41.2158,41.3323,881973.0
2018-10-23 10:00:00,46.11,46.16,45.57,45.69,453474.0,41.3323,41.3771,40.8483,40.9558,453474.0
2018-10-23 10:30:00,45.68,46.0,45.59,45.97,425520.0,40.9469,41.2337,40.8662,41.2068,425520.0
2018-10-23 11:00:00,45.95,46.33,45.91,46.28,273691.0,41.1889,41.5295,41.153,41.4847,273691.0
2018-10-23 11:30:00,46.29,46.33,46.1,46.11,384465.0,41.4937,41.5295,41.3234,41.3323,384465.0
2018-10-23 12:00:00,46.11,46.54,46.09,46.52,880026.0,41.3323,41.7178,41.3144,41.6998,880026.0
2018-10-23 12:30:00,46.52,46.6,46.42,46.42,246361.0,41.6998,41.7716,41.6102,41.6102,246361.0
2018-10-23 13:00:00,46.42,46.74,46.41,46.7,377807.0,41.6102,41.897,41.6012,41.8612,377807.0
2018-10-23 13:30:00,46.7,46.76,46.48,46.48,221142.0,41.8612,41.915,41.664,41.664,221142.0
2018-10-23 14:00:00,46.49,46.78,46.48,46.73,424628.0,41.6729,41.9329,41.664,41.8881,424628.0
2018-10-23 14:30:00,46.73,47.04,46.73,47.02,696242.0,41.8881,42.166,41.8881,42.148,696242.0
2018-10-23 15:00:00,47.02,47.12,46.97,46.98,651805.0,42.148,42.2377,42.1032,42.1122,651805.0
2018-10-23 15:30:00,46.99,47.0,46.81,46.88,835868.0,42.1211,42.1301,41.9598,42.0225,835868.0
2018-10-24 09:30:00,46.82,47.4,46.69,47.32,853826.0,41.9688,42.4887,41.8522,42.4169,853826.0
2018-10-24 10:00:00,47.31,47.34,47.08,47.13,375239.0,42.408,42.4349,42.2018,42.2466,375239.0
2018-10-24 10:30:00,47.13,47.33,47.11,47.25,299323.0,42.2466,42.4259,42.2287,42.3542,299323.0
2018-10-24 11:00:00,47.25,47.29,46.99,47.07,351498.0,42.3542,42.3901,42.1211,42.1929,351498.0
2018-10-24 11:30:00,47.07,47.59,47.04,47.52,718819.0,42.1929,42.659,42.166,42.5962,718819.0
2018-10-24 12:00:00,47.52,47.58,47.36,47.51,470920.0,42.5962,42.65,42.4528,42.5873,470920.0
2018-10-24 12:30:00,47.5,47.52,47.21,47.41,177904.0,42.5783,42.5962,42.3183,42.4976,177904.0
2018-10-24 13:00:00,47.4,47.4,47.11,47.15,346084.0,42.4887,42.4887,42.2287,42.2646,346084.0
2018-10-24 13:30:00,47.17,47.2,47.0,47.03,277571.0,42.2825,42.3094,42.1301,42.157,277571.0
2018-10-24 14:00:00,47.01,47.02,46.65,46.95,904464.0,42.1391,42.148,41.8164,42.0853,904464.0
2018-10-24 14:30:00,46.95,47.03,46.75,46.76,254362.0,42.0853,42.157,41.906,41.915,254362.0
2018-10-24 15:00:00,46.77,46.78,46.44,46.47,392506.0,41.9239,41.9329,41.6281,41.655,392506.0
2018-10-24 15:30:00,46.46,46.52,45.98,46.03,1285150.0,41.6461,41.6998,41.2158,41.2606,1285150.0
2018-10-25 09:30:00,46.16,46.74,45.98,46.68,756986.0,41.3771,41.897,41.2158,41.8433,756986.0
2018-10-25 10:00:00,46.68,46.94,46.55,46.84,462496.0,41.8433,42.0763,41.7267,41.9867,462496.0
2018-10-25 10:30:00,46.84,46.97,46.77,46.8,353820.0,41.9867,42.1032,41.9239,41.9508,353820.0
2018-10-25 11:00:00,46.8,47.14,46.71,47.13,311009.0,41.9508,42.2556,41.8702,42.2466,311009.0
2018-10-25 11:30:00,47.13,47.16,46.83,46.87,266714.0,42.2466,42.2735,41.9777,42.0136,266714.0
2018-10-25 12:00:00,46.87,46.98,46.75,46.82,202444.0,42.0136,42.1122,41.906,41.9688,202444.0
2018-10-25 12:30:00,46.81,46.91,46.77,46.82,171490.0,41.9598,42.0494,41.9239,41.9688,171490.0
2018-10-25 13:00:00,46.83,46.9,46.7,46.71,164113.0,41.9777,42.0405,41.8612,41.8702,164113.0
2018-10-25 13:30:00,46.71,46.83,46.65,46.8,134654.0,41.8702,41.9777,41.8164,41.9508,134654.0
2018-10-25 14:00:00,46.8,46.87,46.7,46.85,125219.0,41.9508,42.0136,41.8612,41.9956,125219.0
2018-10-25 14:30:00,46.84,47.11,46.83,47.04,717630.0,41.9867,42.2287,41.9777,42.166,717630.0
2018-10-25 15:00:00,47.04,47.09,46.98,47.06,269945.0,42.166,42.2108,42.1122,42.1839,269945.0
2018-10-25 15:30:00,47.06,47.09,46.8,46.9,991663.0,42.1839,42.2108,41.9508,42.0405,991663.0
2018-10-26 09:30:00,46.49,46.66,46.27,46.47,1354014.0,41.6729,41.8253,41.4757,41.655,1354014.0
2018-10-26 10:00:00,46.43,46.45,46.01,46.21,863211.0,41.6192,41.6371,41.2427,41.422,863211.0
2018-10-26 10:30:00,46.21,46.24,45.56,45.58,788575.0,41.422,41.4489,40.8393,40.8572,788575.0
2018-10-26 11:00:00,45.57,45.9,45.52,45.84,1058428.0,40.8483,41.1441,40.8035,41.0903,1058428.0
2018-10-26 11:30:00,45.85,46.19,45.84,45.96,844765.0,41.0993,41.404,41.0903,41.1979,844765.0
2018-10-26 12:00:00,45.96,46.34,45.96,46.3,509374.0,41.1979,41.5385,41.1979,41.5026,509374.0
2018-10-26 12:30:00,46.29,46.68,46.25,46.53,519723.0,41.4937,41.8433,41.4578,41.7088,519723.0
2018-10-26 13:00:00,46.54,46.76,46.51,46.52,392787.0,41.7178,41.915,41.6909,41.6998,392787.0
2018-10-26 13:30:00,46.51,46.59,46.25,46.54,615432.0,41.6909,41.7626,41.4578,41.7178,615432.0
2018-10-26 14:00:00,46.54,46.57,46.28,46.39,210401.0,41.7178,41.7447,41.4847,41.5833,210401.0
2018-10-26 14:30:00,46.38,46.51,46.14,46.17,215257.0,41.5743,41.6909,41.3592,41.3861,215257.0
2018-10-26 15:00:00,46.18,46.34,46.01,46.2,385740.0,41.3951,41.5385,41.2427,41.413,385740.0
2018-10-26 15:30:00,46.19,46.36,46.03,46.2,1291950.0,41.404,41.5564,41.2606,41.413,1291950.0
2018-10-29 09:30:00,46.63,47.14,46.63,47.12,673367.0,41.7984,42.2556,41.7984,42.2377,673367.0
2018-10-29 10:00:00,47.12,47.47,47.11,47.45,793467.0,42.2377,42.5514,42.2287,42.5335,793467.0
2018-10-29 10:30:00,47.45,47.49,47.18,47.21,378946.0,42.5335,42.5693,42.2915,42.3183,378946.0
2018-10-29 11:00:00,47.22,47.38,47.2,47.36,501618.0,42.3273,42.4707,42.3094,42.4528,501618.0
2018-10-29 11:30:00,47.36,47.42,47.14,47.14,301822.0,42.4528,42.5066,42.2556,42.2556,301822.0
2018-10-29 12:00:00,47.14,47.17,46.83,46.97,298153.0,42.2556,42.2825,41.9777,42.1032,298153.0
2018-10-29 12:30:00,46.96,47.22,46.91,47.08,217795.0,42.0942,42.3273,42.0494,42.2018,217795.0
2018-10-29 13:00:00,47.09,47.44,47.09,47.33,333425.0,42.2108,42.5245,42.2108,42.4259,333425.0
2018-10-29 13:30:00,47.33,47.49,47.29,47.29,368338.0,42.4259,42.5693,42.3901,42.3901,368338.0
2018-10-29 14:00:00,47.29,47.3,46.83,46.84,595974.0,42.3901,42.399,41.9777,41.9867,595974.0
2018-10-29 14:30:00,46.83,46.9,46.67,46.72,232177.0,41.9777,42.0405,41.8343,41.8791,232177.0
2018-10-29 15:00:00,46.72,46.74,46.33,46.41,434935.0,41.8791,41.897,41.5295,41.6012,434935.0
2018-10-29 15:30:00,46.4,46.6,45.97,46.56,1551873.0,41.5923,41.7716,41.2068,41.7357,1551873.0
2018-10-30 09:30:00,46.6,47.4,46.46,47.34,944972.0,41.7716,42.4887,41.6461,42.4349,944972.0
2018-10-30 10:00:00,47.35,47.38,47.14,47.28,1033646.0,42.4438,42.4707,42.2556,42.3811,1033646.0
2018-10-30 10:30:00,47.29,47.35,46.98,47.34,665391.0,42.3901,42.4438,42.1122,42.4349,665391.0
2018-10-30 11:00:00,47.34,47.67,47.28,47.67,1305106.0,42.4349,42.7307,42.3811,42.7307,1305106.0
2018-10-30 11:30:00,47.68,47.98,47.61,47.78,1145317.0,42.7396,43.0086,42.6769,42.8293,1145317.0
2018-10-30 12:00:00,47.79,47.92,47.72,47.82,987474.0,42.8382,42.9548,42.7755,42.8651,987474.0
2018-10-30 12:30:00,47.82,47.92,47.66,47.72,423048.0,42.8651,42.9548,42.7217,42.7755,423048.0
2018-10-30 13:00:00,47.71,47.72,47.44,47.48,532098.0,42.7665,42.7755,42.5245,42.5604,532098.0
2018-10-30 13:30:00,47.47,47.72,47.33,47.7,350054.0,42.5514,42.7755,42.4259,42.7576,350054.0
2018-10-30 14:00:00,47.7,47.75,47.46,47.57,368160.0,42.7576,42.8024,42.5424,42.641,368160.0
2018-10-30 14:30:00,47.58,47.8,47.51,47.75,540365.0,42.65,42.8472,42.5873,42.8024,540365.0
2018-10-30 15:00:00,47.76,47.88,47.63,47.82,861032.0,42.8114,42.9189,42.6948,42.8651,861032.0
2018-10-30 15:30:00,47.82,47.88,47.74,47.85,1702101.0,42.8651,42.9189,42.7934,42.892,1702101.0
2018-10-31 09:30:00,48.26,48.28,47.7,47.75,1303106.0,43.2596,43.2775,42.7576,42.8024,1303106.0
2018-10-31 10:00:00,47.76,47.77,47.45,47.65,865738.0,42.8114,42.8203,42.5335,42.7128,865738.0
2018-10-31 10:30:00,47.65,47.75,47.3,47.46,629402.0,42.7128,42.8024,42.399,42.5424,629402.0
2018-10-31 11:00:00,47.47,47.54,47.19,47.3,263169.0,42.5514,42.6142,42.3004,42.399,263169.0
2018-10-31 11:30:00,47.3,47.52,47.25,47.41,361890.0,42.399,42.5962,42.3542,42.4976,361890.0
2018-10-31 12:00:00,47.42,47.52,47.21,47.42,583888.0,42.5066,42.5962,42.3183,42.5066,583888.0
2018-10-31 12:30:00,47.42,47.48,47.35,47.4,206251.0,42.5066,42.5604,42.4438,42.4887,206251.0
2018-10-31 13:00:00,47.4,47.57,47.39,47.43,557884.0,42.4887,42.641,42.4797,42.5156,557884.0
2018-10-31 13:30:00,47.44,47.49,47.3,47.48,196572.0,42.5245,42.5693,42.399,42.5604,196572.0
2018-10-31 14:00:00,47.48,47.64,47.42,47.56,723478.0,42.5604,42.7038,42.5066,42.6321,723478.0
2018-10-31 14:30:00,47.57,47.64,47.5,47.53,505971.0,42.641,42.7038,42.5783,42.6052,505971.0
2018-10-31 15:00:00,47.53,47.6,47.42,47.48,871104.0,42.6052,42.6679,42.5066,42.5604,871104.0
2018-10-31 15:30:00,47.48,47.49,47.15,47.16,1821690.0,42.5604,42.5693,42.2646,42.2735,1821690.0
2018-11-01 09:30:00,47.05,47.46,46.83,47.43,1221725.0,42.1749,42.5424,41.9777,42.5156,1221725.0
2018-11-01 10:00:00,47.42,47.71,47.13,47.54,714677.0,42.5066,42.7665,42.2466,42.6142,714677.0
2018-11-01 10:30:00,47.55,47.68,47.3,47.35,406904.0,42.6231,42.7396,42.399,42.4438,406904.0
2018-11-01 11:00:00,47.36,47.64,47.23,47.51,481589.0,42.4528,42.7038,42.3363,42.5873,481589.0
2018-11-01 11:30:00,47.51,47.61,47.36,47.5,322964.0,42.5873,42.6769,42.4528,42.5783,322964.0
2018-11-01 12:00:00,47.5,47.59,47.42,47.51,312054.0,42.5783,42.659,42.5066,42.5873,312054.0
2018-11-01 12:30:00,47.51,47.9,47.5,47.9,244181.0,42.5873,42.9369,42.5783,42.9369,244181.0
2018-11-01 13:00:00,47.89,48.01,47.8,47.98,184161.0,42.9279,43.0355,42.8472,43.0086,184161.0
2018-11-01 13:30:00,47.98,48.03,47.77,47.82,255792.0,43.0086,43.0534,42.8203,42.8651,255792.0
2018-11-01 14:00:00,47.82,47.94,47.71,47.94,239001.0,42.8651,42.9727,42.7665,42.9727,239001.0
2018-11-01 14:30:00,47.94,48.0,47.89,47.95,431666.0,42.9727,43.0265,42.9279,42.9817,431666.0
2018-11-01 15:00:00,47.95,47.98,47.85,47.93,632832.0,42.9817,43.0086,42.892,42.9637,632832.0
2018-11-01 15:30:00,47.92,48.0,47.87,47.93,926937.0,42.9548,43.0265,42.91,42.9637,926937.0
2018-11-02 09:30:00,48.18,48.67,48.1,48.56,1178679.0,43.1878,43.6271,43.1161,43.5285,1178679.0
2018-11-02 10:00:00,48.56,48.62,48.36,48.38,368384.0,43.5285,43.5822,43.3492,43.3671,368384.0
2018-11-02 10:30:00,48.38,48.4,48.08,48.33,711278.0,43.3671,43.385,43.0982,43.3223,711278.0
2018-11-02 11:00:00,48.34,48.35,47.98,48.09,274205.0,43.3313,43.3402,43.0086,43.1072,274205.0
2018-11-02 11:30:00,48.09,48.17,47.97,48.16,299813.0,43.1072,43.1789,42.9996,43.1699,299813.0
2018-11-02 12:00:00,48.16,48.2,47.97,48.13,231219.0,43.1699,43.2058,42.9996,43.143,231219.0
2018-11-02 12:30:00,48.13,48.16,47.77,47.86,308653.0,43.143,43.1699,42.8203,42.901,308653.0
2018-11-02 13:00:00,47.86,47.98,47.73,47.98,250277.0,42.901,43.0086,42.7845,43.0086,250277.0
2018-11-02 13:30:00,47.98,48.17,47.92,48.17,141267.0,43.0086,43.1789,42.9548,43.1789,141267.0
2018-11-02 14:00:00,48.17,48.24,47.88,48.22,227986.0,43.1789,43.2416,42.9189,43.2237,227986.0
2018-11-02 14:30:00,48.22,48.23,48.02,48.21,437730.0,43.2237,43.2327,43.0444,43.2147,437730.0
2018-11-02 15:00:00,48.21,48.35,48.09,48.31,372602.0,43.2147,43.3402,43.1072,43.3044,372602.0
2018-11-02 15:30:00,48.31,48.38,48.26,48.32,485534.0,43.3044,43.3671,43.2596,43.3133,485534.0
2018-11-05 09:30:00,48.2,48.35,48.03,48.1,524373.0,43.2058,43.3402,43.0534,43.1161,524373.0
2018-11-05 10:00:00,48.09,48.09,47.72,47.9,446652.0,43.1072,43.1072,42.7755,42.9369,446652.0
2018-11-05 10:30:00,47.9,48.1,47.85,48.09,304775.0,42.9369,43.1161,42.892,43.1072,304775.0
2018-11-05 11:00:00,48.08,48.29,48.04,48.29,453633.0,43.0982,43.2864,43.0623,43.2864,453633.0
2018-11-05 11:30:00,48.28,48.41,48.18,48.4,391787.0,43.2775,43.394,43.1878,43.385,391787.0
2018-11-05 12:00:00,48.41,48.51,48.36,48.36,263444.0,43.394,43.4836,43.3492,43.3492,263444.0
2018-11-05 12:30:00,48.36,48.37,48.13,48.26,198589.0,43.3492,43.3582,43.143,43.2596,198589.0
2018-11-05 13:00:00,48.26,48.35,48.23,48.34,133417.0,43.2596,43.3402,43.2327,43.3313,133417.0
2018-11-05 13:30:00,48.33,48.36,48.24,48.34,109238.0,43.3223,43.3492,43.2416,43.3313,109238.0
2018-11-05 14:00:00,48.34,48.52,48.32,48.52,232574.0,43.3313,43.4926,43.3133,43.4926,232574.0
2018-11-05 14:30:00,48.52,48.63,48.48,48.55,228153.0,43.4926,43.5912,43.4568,43.5195,228153.0
2018-11-05 15:00:00,48.55,48.6,48.4,48.47,404361.0,43.5195,43.5643,43.385,43.4478,404361.0
2018-11-05 15:30:00,48.47,48.53,48.4,48.51,696884.0,43.4478,43.5016,43.385,43.4836,696884.0
2018-11-06 09:30:00,48.54,48.8,48.48,48.63,374208.0,43.5105,43.7436,43.4568,43.5912,374208.0
2018-11-06 10:00:00,48.64,48.67,48.45,48.53,361420.0,43.6002,43.6271,43.4299,43.5016,361420.0
2018-11-06 10:30:00,48.53,48.62,48.47,48.54,234444.0,43.5016,43.5822,43.4478,43.5105,234444.0
2018-11-06 11:00:00,48.55,48.55,48.28,48.32,335444.0,43.5195,43.5195,43.2775,43.3133,335444.0
2018-11-06 11:30:00,48.32,48.46,48.21,48.43,294649.0,43.3133,43.4388,43.2147,43.4119,294649.0
2018-11-06 12:00:00,48.43,48.52,48.36,48.48,157348.0,43.4119,43.4926,43.3492,43.4568,157348.0
2018-11-06 12:30:00,48.49,48.66,48.48,48.55,325180.0,43.4657,43.6181,43.4568,43.5195,325180.0
2018-11-06 13:00:00,48.55,48.64,48.5,48.58,191977.0,43.5195,43.6002,43.4747,43.5464,191977.0
2018-11-06 13:30:00,48.58,48.67,48.56,48.63,209950.0,43.5464,43.6271,43.5285,43.5912,209950.0
2018-11-06 14:00:00,48.62,48.63,48.49,48.5,529292.0,43.5822,43.5912,43.4657,43.4747,529292.0
2018-11-06 14:30:00,48.49,48.53,48.43,48.44,287361.0,43.4657,43.5016,43.4119,43.4209,287361.0
2018-11-06 15:00:00,48.44,48.57,48.39,48.54,355396.0,43.4209,43.5374,43.3761,43.5105,355396.0
2018-11-06 15:30:00,48.53,48.68,48.49,48.64,1663665.0,43.5016,43.636,43.4657,43.6002,1663665.0
2018-11-07 09:30:00,48.88,49.13,48.51,48.66,635134.0,43.8153,44.0394,43.4836,43.6181,635134.0
2018-11-07 10:00:00,48.66,48.71,48.05,48.13,546264.0,43.6181,43.6629,43.0713,43.143,546264.0
2018-11-07 10:30:00,48.13,48.36,48.1,48.36,589867.0,43.143,43.3492,43.1161,43.3492,589867.0
2018-11-07 11:00:00,48.37,48.55,48.26,48.45,318171.0,43.3582,43.5195,43.2596,43.4299,318171.0
2018-11-07 11:30:00,48.45,48.66,48.45,48.64,237821.0,43.4299,43.6181,43.4299,43.6002,237821.0
2018-11-07 12:00:00,48.64,48.74,48.57,48.63,277533.0,43.6002,43.6898,43.5374,43.5912,277533.0
2018-11-07 12:30:00,48.63,48.74,48.61,48.68,214800.0,43.5912,43.6898,43.5733,43.636,214800.0
2018-11-07 13:00:00,48.68,48.87,48.68,48.8,145474.0,43.636,43.8063,43.636,43.7436,145474.0
2018-11-07 13:30:00,48.81,48.84,48.64,48.66,174810.0,43.7526,43.7795,43.6002,43.6181,174810.0
2018-11-07 14:00:00,48.66,48.82,48.65,48.77,157023.0,43.6181,43.7615,43.6091,43.7167,157023.0
2018-11-07 14:30:00,48.76,48.98,48.75,48.98,256118.0,43.7077,43.9049,43.6988,43.9049,256118.0
2018-11-07 15:00:00,48.99,49.08,48.97,49.03,480628.0,43.9139,43.9946,43.896,43.9498,480628.0
2018-11-07 15:30:00,49.03,49.11,48.99,49.08,1275870.0,43.9498,44.0215,43.9139,43.9946,1275870.0
2018-11-08 09:30:00,49.06,49.42,49.0,49.41,537332.0,43.9767,44.2994,43.9229,44.2904,537332.0
2018-11-08 10:00:00,49.41,49.57,49.28,49.42,445722.0,44.2904,44.4338,44.1739,44.2994,445722.0
2018-11-08 10:30:00,49.41,49.59,49.4,49.5,566219.0,44.2904,44.4517,44.2814,44.3711,566219.0
2018-11-08 11:00:00,49.5,49.7,49.48,49.53,239623.0,44.3711,44.5503,44.3531,44.398,239623.0
2018-11-08 11:30:00,49.53,49.71,49.53,49.67,315835.0,44.398,44.5593,44.398,44.5235,315835.0
2018-11-08 12:00:00,49.68,49.92,49.65,49.77,303050.0,44.5324,44.7475,44.5055,44.6131,303050.0
2018-11-08 12:30:00,49.76,49.85,49.75,49.78,373057.0,44.6041,44.6848,44.5952,44.6221,373057.0
2018-11-08 13:00:00,49.77,49.89,49.75,49.75,385219.0,44.6131,44.7207,44.5952,44.5952,385219.0
2018-11-08 13:30:00,49.74,49.77,49.63,49.67,157470.0,44.5862,44.6131,44.4876,44.5235,157470.0
2018-11-08 14:00:00,49.69,49.85,49.56,49.69,212694.0,44.5414,44.6848,44.4249,44.5414,212694.0
2018-11-08 14:30:00,49.69,49.69,49.54,49.6,221472.0,44.5414,44.5414,44.4069,44.4607,221472.0
2018-11-08 15:00:00,49.6,49.67,49.51,49.55,191837.0,44.4607,44.5235,44.38,44.4159,191837.0
2018-11-08 15:30:00,49.55,49.65,49.46,49.65,1062026.0,44.4159,44.5055,44.3352,44.5055,1062026.0
2018-11-09 09:30:00,49.48,49.53,49.2,49.24,648781.0,44.3531,44.398,44.1022,44.138,648781.0
2018-11-09 10:00:00,49.23,49.23,48.99,49.06,407525.0,44.129,44.129,43.9139,43.9767,407525.0
2018-11-09 10:30:00,49.05,49.13,48.91,49.01,345819.0,43.9677,44.0394,43.8422,43.9318,345819.0
2018-11-09 11:00:00,49.02,49.16,48.96,49.13,338703.0,43.9408,44.0663,43.887,44.0394,338703.0
2018-11-09 11:30:00,49.13,49.21,48.88,48.9,210550.0,44.0394,44.1111,43.8153,43.8332,210550.0
2018-11-09 12:00:00,48.91,48.99,48.73,48.79,188211.0,43.8422,43.9139,43.6809,43.7346,188211.0
2018-11-09 12:30:00,48.79,48.86,48.72,48.77,372464.0,43.7346,43.7974,43.6719,43.7167,372464.0
2018-11-09 13:00:00,48.77,48.77,48.48,48.55,368596.0,43.7167,43.7167,43.4568,43.5195,368596.0
2018-11-09 13:30:00,48.55,48.55,48.39,48.48,215131.0,43.5195,43.5195,43.3761,43.4568,215131.0
2018-11-09 14:00:00,48.47,48.52,48.37,48.4,290585.0,43.4478,43.4926,43.3582,43.385,290585.0
2018-11-09 14:30:00,48.41,48.66,48.4,48.61,289451.0,43.394,43.6181,43.385,43.5733,289451.0
2018-11-09 15:00:00,48.61,48.69,48.52,48.62,438257.0,43.5733,43.645,43.4926,43.5822,438257.0
2018-11-09 15:30:00,48.63,48.74,48.6,48.63,809303.0,43.5912,43.6898,43.5643,43.5912,809303.0
2018-11-12 09:30:00,48.59,48.88,48.53,48.53,748390.0,43.5554,43.8153,43.5016,43.5016,748390.0
2018-11-12 10:00:00,48.52,48.7,48.29,48.69,533918.0,43.4926,43.654,43.2864,43.645,533918.0
2018-11-12 10:30:00,48.68,48.68,48.25,48.3,764361.0,43.636,43.636,43.2506,43.2954,764361.0
2018-11-12 11:00:00,48.31,48.31,48.03,48.12,470688.0,43.3044,43.3044,43.0534,43.1341,470688.0
2018-11-12 11:30:00,48.12,48.37,48.1,48.37,478897.0,43.1341,43.3582,43.1161,43.3582,478897.0
2018-11-12 12:00:00,48.37,48.64,48.36,48.6,368843.0,43.3582,43.6002,43.3492,43.5643,368843.0
2018-11-12 12:30:00,48.6,48.6,48.4,48.45,254979.0,43.5643,43.5643,43.385,43.4299,254979.0
2018-11-12 13:00:00,48.45,48.49,48.33,48.34,181117.0,43.4299,43.4657,43.3223,43.3313,181117.0
2018-11-12 13:30:00,48.34,48.52,48.29,48.47,183242.0,43.3313,43.4926,43.2864,43.4478,183242.0
2018-11-12 14:00:00,48.47,48.66,48.44,48.57,315713.0,43.4478,43.6181,43.4209,43.5374,315713.0
2018-11-12 14:30:00,48.57,48.68,48.45,48.46,383459.0,43.5374,43.636,43.4299,43.4388,383459.0
2018-11-12 15:00:00,48.45,48.52,48.36,48.45,322860.0,43.4299,43.4926,43.3492,43.4299,322860.0
2018-11-12 15:30:00,48.45,48.46,48.18,48.21,1274605.0,43.4299,43.4388,43.1878,43.2147,1274605.0
2018-11-13 09:30:00,48.36,48.52,48.13,48.17,562944.0,43.3492,43.4926,43.143,43.1789,562944.0
2018-11-13 10:00:00,48.17,48.4,48.05,48.05,600084.0,43.1789,43.385,43.0713,43.0713,600084.0
2018-11-13 10:30:00,48.05,48.21,47.97,48.14,675672.0,43.0713,43.2147,42.9996,43.152,675672.0
2018-11-13 11:00:00,48.14,48.49,48.12,48.4,507201.0,43.152,43.4657,43.1341,43.385,507201.0
2018-11-13 11:30:00,48.4,48.56,48.31,48.45,322692.0,43.385,43.5285,43.3044,43.4299,322692.0
2018-11-13 12:00:00,48.45,48.51,48.33,48.38,237906.0,43.4299,43.4836,43.3223,43.3671,237906.0
2018-11-13 12:30:00,48.39,48.4,48.18,48.22,216711.0,43.3761,43.385,43.1878,43.2237,216711.0
2018-11-13 13:00:00,48.22,48.29,48.11,48.19,279369.0,43.2237,43.2864,43.1251,43.1968,279369.0
2018-11-13 13:30:00,48.19,48.39,48.18,48.33,166899.0,43.1968,43.3761,43.1878,43.3223,166899.0
2018-11-13 14:00:00,48.34,48.36,48.1,48.19,411487.0,43.3313,43.3492,43.1161,43.1968,411487.0
2018-11-13 14:30:00,48.19,48.26,48.06,48.2,338306.0,43.1968,43.2596,43.0803,43.2058,338306.0
2018-11-13 15:00:00,48.19,48.34,48.08,48.16,702935.0,43.1968,43.3313,43.0982,43.1699,702935.0
2018-11-13 15:30:00,48.15,48.25,48.09,48.14,691761.0,43.1609,43.2506,43.1072,43.152,691761.0
2018-11-14 09:30:00,48.58,49.12,48.55,49.04,2182921.0,43.5464,44.0304,43.5195,43.9587,2182921.0
2018-11-14 10:00:00,49.04,49.05,48.4,48.42,1240428.0,43.9587,43.9677,43.385,43.403,1240428.0
2018-11-14 10:30:00,48.41,48.62,48.3,48.43,669667.0,43.394,43.5822,43.2954,43.4119,669667.0
2018-11-14 11:00:00,48.43,48.44,48.15,48.2,688747.0,43.4119,43.4209,43.1609,43.2058,688747.0
2018-11-14 11:30:00,48.21,48.3,48.08,48.27,555272.0,43.2147,43.2954,43.0982,43.2685,555272.0
2018-11-14 12:00:00,48.28,48.35,48.04,48.25,818459.0,43.2775,43.3402,43.0623,43.2506,818459.0
2018-11-14 12:30:00,48.25,48.27,47.86,47.89,449081.0,43.2506,43.2685,42.901,42.9279,449081.0
2018-11-14 13:00:00,47.89,47.97,47.74,47.82,333227.0,42.9279,42.9996,42.7934,42.8651,333227.0
2018-11-14 13:30:00,47.81,47.86,47.5,47.55,770285.0,42.8562,42.901,42.5783,42.6231,770285.0
2018-11-14 14:00:00,47.55,47.63,47.28,47.49,966179.0,42.6231,42.6948,42.3811,42.5693,966179.0
2018-11-14 14:30:00,47.48,47.63,47.37,47.6,589667.0,42.5604,42.6948,42.4618,42.6679,589667.0
2018-11-14 15:00:00,47.6,47.86,47.55,47.74,794318.0,42.6679,42.901,42.6231,42.7934,794318.0
2018-11-14 15:30:00,47.73,47.74,47.42,47.46,1871399.0,42.7845,42.7934,42.5066,42.5424,1871399.0
2018-11-15 09:30:00,47.1,47.1,46.22,46.29,1851211.0,42.2197,42.2197,41.4309,41.4937,1851211.0
2018-11-15 10:00:00,46.29,46.54,46.25,46.4,968863.0,41.4937,41.7178,41.4578,41.5923,968863.0
2018-11-15 10:30:00,46.4,46.43,46.11,46.27,1201340.0,41.5923,41.6192,41.3323,41.4757,1201340.0
2018-11-15 11:00:00,46.25,46.75,46.2,46.63,700988.0,41.4578,41.906,41.413,41.7984,700988.0
2018-11-15 11:30:00,46.63,46.82,46.6,46.77,862452.0,41.7984,41.9688,41.7716,41.9239,862452.0
2018-11-15 12:00:00,46.78,46.8,46.56,46.76,669286.0,41.9329,41.9508,41.7357,41.915,669286.0
2018-11-15 12:30:00,46.76,46.81,46.5,46.57,480631.0,41.915,41.9598,41.6819,41.7447,480631.0
2018-11-15 13:00:00,46.56,46.92,46.35,46.92,1072989.0,41.7357,42.0584,41.5475,42.0584,1072989.0
2018-11-15 13:30:00,46.92,47.14,46.92,47.07,1338634.0,42.0584,42.2556,42.0584,42.1929,1338634.0
2018-11-15 14:00:00,47.08,47.19,46.95,47.08,417172.0,42.2018,42.3004,42.0853,42.2018,417172.0
2018-11-15 14:30:00,47.08,47.2,47.01,47.07,688299.0,42.2018,42.3094,42.1391,42.1929,688299.0
2018-11-15 15:00:00,47.07,47.07,46.78,46.85,837902.0,42.1929,42.1929,41.9329,41.9956,837902.0
2018-11-15 15:30:00,46.85,47.13,46.85,47.1,1585012.0,41.9956,42.2466,41.9956,42.2197,1585012.0
2018-11-16 09:30:00,46.33,46.43,45.88,46.35,1919979.0,41.5295,41.6192,41.1262,41.5475,1919979.0
2018-11-16 10:00:00,46.35,46.55,46.18,46.38,1025757.0,41.5475,41.7267,41.3951,41.5743,1025757.0
2018-11-16 10:30:00,46.38,46.61,46.38,46.46,520728.0,41.5743,41.7805,41.5743,41.6461,520728.0
2018-11-16 11:00:00,46.47,46.49,46.2,46.24,472201.0,41.655,41.6729,41.413,41.4489,472201.0
2018-11-16 11:30:00,46.24,46.3,46.07,46.12,527342.0,41.4489,41.5026,41.2965,41.3413,527342.0
2018-11-16 12:00:00,46.12,46.23,46.02,46.03,579064.0,41.3413,41.4399,41.2516,41.2606,579064.0
2018-11-16 12:30:00,46.03,46.45,46.0,46.4,565461.0,41.2606,41.6371,41.2337,41.5923,565461.0
2018-11-16 13:00:00,46.4,46.42,46.2,46.22,293680.0,41.5923,41.6102,41.413,41.4309,293680.0
2018-11-16 13:30:00,46.22,46.33,46.13,46.3,376920.0,41.4309,41.5295,41.3502,41.5026,376920.0
2018-11-16 14:00:00,46.29,46.46,46.24,46.39,559170.0,41.4937,41.6461,41.4489,41.5833,559170.0
2018-11-16 14:30:00,46.39,46.48,46.31,46.45,336314.0,41.5833,41.664,41.5116,41.6371,336314.0
2018-11-16 15:00:00,46.46,46.56,46.38,46.5,888373.0,41.6461,41.7357,41.5743,41.6819,888373.0
2018-11-16 15:30:00,46.5,46.59,46.44,46.47,1272275.0,41.6819,41.7626,41.6281,41.655,1272275.0
2018-11-19 09:30:00,46.51,46.71,46.17,46.19,1284409.0,41.6909,41.8702,41.3861,41.404,1284409.0
2018-11-19 10:00:00,46.18,46.18,45.83,46.01,1255983.0,41.3951,41.3951,41.0813,41.2427,1255983.0
2018-11-19 10:30:00,46.0,46.29,45.84,46.27,775249.0,41.2337,41.4937,41.0903,41.4757,775249.0
2018-11-19 11:00:00,46.27,46.37,45.94,45.99,620329.0,41.4757,41.5654,41.1799,41.2248,620329.0
2018-11-19 11:30:00,45.98,45.99,45.51,45.53,1179320.0,41.2158,41.2248,40.7945,40.8124,1179320.0
2018-11-19 12:00:00,45.53,45.62,45.45,45.52,916758.0,40.8124,40.8931,40.7407,40.8035,916758.0
2018-11-19 12:30:00,45.51,45.72,45.42,45.67,275162.0,40.7945,40.9827,40.7138,40.9379,275162.0
2018-11-19 13:00:00,45.66,45.7,45.4,45.42,364959.0,40.9289,40.9648,40.6959,40.7138,364959.0
2018-11-19 13:30:00,45.41,45.65,45.33,45.45,535760.0,40.7049,40.92,40.6331,40.7407,535760.0
2018-11-19 14:00:00,45.45,45.64,45.37,45.56,757729.0,40.7407,40.911,40.669,40.8393,757729.0
2018-11-19 14:30:00,45.55,45.65,45.4,45.58,829419.0,40.8303,40.92,40.6959,40.8572,829419.0
2018-11-19 15:00:00,45.58,45.79,45.49,45.67,535980.0,40.8572,41.0455,40.7766,40.9379,535980.0
2018-11-19 15:30:00,45.66,45.7,45.43,45.52,1369150.0,40.9289,40.9648,40.7228,40.8035,1369150.0
2018-11-20 09:30:00,43.96,44.67,43.76,44.16,2881833.0,39.4051,40.0415,39.2258,39.5844,2881833.0
2018-11-20 10:00:00,44.15,44.64,43.97,44.6,1779956.0,39.5754,40.0146,39.4141,39.9788,1779956.0
2018-11-20 10:30:00,44.6,44.95,44.52,44.95,1091287.0,39.9788,40.2925,39.9071,40.2925,1091287.0
2018-11-20 11:00:00,44.94,44.94,44.36,44.38,1460642.0,40.2836,40.2836,39.7636,39.7816,1460642.0
2018-11-20 11:30:00,44.38,44.81,44.23,44.59,760052.0,39.7816,40.167,39.6471,39.9698,760052.0
2018-11-20 12:00:00,44.59,44.73,44.31,44.41,839598.0,39.9698,40.0953,39.7188,39.8085,839598.0
2018-11-20 12:30:00,44.41,44.47,44.18,44.23,498623.0,39.8085,39.8623,39.6023,39.6471,498623.0
2018-11-20 13:00:00,44.23,44.32,44.06,44.19,417451.0,39.6471,39.7278,39.4947,39.6113,417451.0
2018-11-20 13:30:00,44.18,44.31,44.1,44.1,442749.0,39.6023,39.7188,39.5306,39.5306,442749.0
2018-11-20 14:00:00,44.09,44.24,44.01,44.13,386295.0,39.5216,39.6561,39.4499,39.5575,386295.0
2018-11-20 14:30:00,44.14,44.37,44.04,44.11,493314.0,39.5664,39.7726,39.4768,39.5396,493314.0
2018-11-20 15:00:00,44.11,44.19,43.92,44.13,656165.0,39.5396,39.6113,39.3692,39.5575,656165.0
2018-11-20 15:30:00,44.13,44.15,43.91,43.99,1879049.0,39.5575,39.5754,39.3603,39.432,1879049.0
2018-11-21 09:30:00,44.55,44.84,44.35,44.81,1228672.0,39.934,40.1939,39.7547,40.167,1228672.0
2018-11-21 10:00:00,44.81,44.92,44.65,44.73,876525.0,40.167,40.2656,40.0236,40.0953,876525.0
2018-11-21 10:30:00,44.72,44.97,44.7,44.94,473109.0,40.0863,40.3104,40.0684,40.2836,473109.0
2018-11-21 11:00:00,44.93,45.13,44.84,45.02,723592.0,40.2746,40.4539,40.1939,40.3553,723592.0
2018-11-21 11:30:00,45.02,45.11,44.87,44.91,306672.0,40.3553,40.4359,40.2208,40.2567,306672.0
2018-11-21 12:00:00,44.91,44.99,44.85,44.93,460714.0,40.2567,40.3284,40.2029,40.2746,460714.0
2018-11-21 12:30:00,44.93,45.0,44.87,44.95,392068.0,40.2746,40.3373,40.2208,40.2925,392068.0
2018-11-21 13:00:00,44.95,45.02,44.78,44.86,333441.0,40.2925,40.3553,40.1401,40.2118,333441.0
2018-11-21 13:30:00,44.86,44.89,44.79,44.85,379739.0,40.2118,40.2387,40.1491,40.2029,379739.0
2018-11-21 14:00:00,44.85,44.87,44.8,44.81,338842.0,40.2029,40.2208,40.1581,40.167,338842.0
2018-11-21 14:30:00,44.82,44.91,44.77,44.85,430569.0,40.176,40.2567,40.1312,40.2029,430569.0
2018-11-21 15:00:00,44.86,44.97,44.84,44.86,558934.0,40.2118,40.3104,40.1939,40.2118,558934.0
2018-11-21 15:30:00,44.86,44.86,44.73,44.76,1337229.0,40.2118,40.2118,40.0953,40.1222,1337229.0
2018-11-23 09:30:00,44.67,44.99,44.6,44.85,1140736.0,40.0415,40.3284,39.9788,40.2029,1140736.0
2018-11-23 10:00:00,44.83,45.06,44.82,44.88,414058.0,40.1849,40.3911,40.176,40.2298,414058.0
2018-11-23 10:30:00,44.87,45.06,44.81,44.98,387935.0,40.2208,40.3911,40.167,40.3194,387935.0
2018-11-23 11:00:00,44.98,45.13,44.96,45.04,455119.0,40.3194,40.4539,40.3015,40.3732,455119.0
2018-11-23 11:30:00,45.04,45.21,44.98,45.09,826952.0,40.3732,40.5256,40.3194,40.418,826952.0
2018-11-23 12:00:00,45.08,45.18,45.05,45.16,630930.0,40.409,40.4987,40.3822,40.4808,630930.0
2018-11-23 12:30:00,45.15,45.2,44.86,44.88,813850.0,40.4718,40.5166,40.2118,40.2298,813850.0
2018-11-26 09:30:00,45.45,45.56,45.32,45.55,928004.0,40.7407,40.8393,40.6242,40.8303,928004.0
2018-11-26 10:00:00,45.54,45.6,45.34,45.44,665616.0,40.8214,40.8752,40.6421,40.7317,665616.0
2018-11-26 10:30:00,45.45,45.66,45.4,45.65,459797.0,40.7407,40.9289,40.6959,40.92,459797.0
2018-11-26 11:00:00,45.65,45.7,45.5,45.54,335035.0,40.92,40.9648,40.7855,40.8214,335035.0
2018-11-26 11:30:00,45.54,45.54,45.33,45.47,158670.0,40.8214,40.8214,40.6331,40.7586,158670.0
2018-11-26 12:00:00,45.48,45.57,45.46,45.46,193409.0,40.7676,40.8483,40.7497,40.7497,193409.0
2018-11-26 12:30:00,45.46,45.47,45.27,45.36,232299.0,40.7497,40.7586,40.5794,40.66,232299.0
2018-11-26 13:00:00,45.36,45.52,45.33,45.46,257734.0,40.66,40.8035,40.6331,40.7497,257734.0
2018-11-26 13:30:00,45.47,45.56,45.38,45.53,210541.0,40.7586,40.8393,40.678,40.8124,210541.0
2018-11-26 14:00:00,45.53,45.67,45.5,45.65,155158.0,40.8124,40.9379,40.7855,40.92,155158.0
2018-11-26 14:30:00,45.65,45.73,45.62,45.72,167953.0,40.92,40.9917,40.8931,40.9827,167953.0
2018-11-26 15:00:00,45.71,45.77,45.61,45.62,399376.0,40.9738,41.0276,40.8841,40.8931,399376.0
2018-11-26 15:30:00,45.62,45.79,45.62,45.75,1356977.0,40.8931,41.0455,40.8931,41.0096,1356977.0
2018-11-27 09:30:00,45.48,45.82,45.37,45.71,1193164.0,40.7676,41.0724,40.669,40.9738,1193164.0
2018-11-27 10:00:00,45.71,45.8,45.59,45.64,481906.0,40.9738,41.0544,40.8662,40.911,481906.0
2018-11-27 10:30:00,45.64,45.78,45.54,45.71,232694.0,40.911,41.0365,40.8214,40.9738,232694.0
2018-11-27 11:00:00,45.71,45.85,45.66,45.8,325192.0,40.9738,41.0993,40.9289,41.0544,325192.0
2018-11-27 11:30:00,45.8,45.87,45.69,45.8,276006.0,41.0544,41.1172,40.9558,41.0544,276006.0
2018-11-27 12:00:00,45.8,45.82,45.62,45.63,183329.0,41.0544,41.0724,40.8931,40.9021,183329.0
2018-11-27 12:30:00,45.63,45.73,45.55,45.59,272951.0,40.9021,40.9917,40.8303,40.8662,272951.0
2018-11-27 13:00:00,45.59,45.64,45.48,45.61,268123.0,40.8662,40.911,40.7676,40.8841,268123.0
2018-11-27 13:30:00,45.62,45.7,45.55,45.7,206465.0,40.8931,40.9648,40.8303,40.9648,206465.0
2018-11-27 14:00:00,45.71,45.81,45.68,45.79,120603.0,40.9738,41.0634,40.9469,41.0455,120603.0
2018-11-27 14:30:00,45.79,45.91,45.79,45.84,210094.0,41.0455,41.153,41.0455,41.0903,210094.0
2018-11-27 15:00:00,45.85,45.86,45.77,45.84,249198.0,41.0993,41.1082,41.0276,41.0903,249198.0
2018-11-27 15:30:00,45.84,45.93,45.81,45.87,601961.0,41.0903,41.171,41.0634,41.1172,601961.0
2018-11-28 09:30:00,45.95,45.96,45.62,45.82,559464.0,41.1889,41.1979,40.8931,41.0724,559464.0
2018-11-28 10:00:00,45.8,45.87,45.41,45.42,590701.0,41.0544,41.1172,40.7049,40.7138,590701.0
2018-11-28 10:30:00,45.42,45.65,45.34,45.61,377664.0,40.7138,40.92,40.6421,40.8841,377664.0
2018-11-28 11:00:00,45.6,45.87,45.6,45.87,366257.0,40.8752,41.1172,40.8752,41.1172,366257.0
2018-11-28 11:30:00,45.86,45.89,45.68,45.82,325774.0,41.1082,41.1351,40.9469,41.0724,325774.0
2018-11-28 12:00:00,45.82,46.32,45.82,46.29,511288.0,41.0724,41.5206,41.0724,41.4937,511288.0
2018-11-28 12:30:00,46.29,46.43,46.19,46.38,590119.0,41.4937,41.6192,41.404,41.5743,590119.0
2018-11-28 13:00:00,46.38,46.4,46.19,46.3,205679.0,41.5743,41.5923,41.404,41.5026,205679.0
2018-11-28 13:30:00,46.3,46.43,46.26,46.42,630050.0,41.5026,41.6192,41.4668,41.6102,630050.0
2018-11-28 14:00:00,46.43,46.49,46.29,46.31,372250.0,41.6192,41.6729,41.4937,41.5116,372250.0
2018-11-28 14:30:00,46.31,46.44,46.3,46.37,664728.0,41.5116,41.6281,41.5026,41.5654,664728.0
2018-11-28 15:00:00,46.37,46.51,46.25,46.51,481923.0,41.5654,41.6909,41.4578,41.6909,481923.0
2018-11-28 15:30:00,46.5,46.69,46.46,46.66,1942469.0,41.6819,41.8522,41.6461,41.8253,1942469.0
2018-11-29 09:30:00,46.64,46.84,46.4,46.42,494290.0,41.8074,41.9867,41.5923,41.6102,494290.0
2018-11-29 10:00:00,46.42,46.51,46.27,46.27,443907.0,41.6102,41.6909,41.4757,41.4757,443907.0
2018-11-29 10:30:00,46.27,46.46,46.14,46.26,514462.0,41.4757,41.6461,41.3592,41.4668,514462.0
2018-11-29 11:00:00,46.25,46.37,46.15,46.33,353495.0,41.4578,41.5654,41.3682,41.5295,353495.0
2018-11-29 11:30:00,46.34,46.34,46.19,46.29,836796.0,41.5385,41.5385,41.404,41.4937,836796.0
2018-11-29 12:00:00,46.29,46.39,46.19,46.39,158471.0,41.4937,41.5833,41.404,41.5833,158471.0
2018-11-29 12:30:00,46.4,46.46,46.33,46.42,177148.0,41.5923,41.6461,41.5295,41.6102,177148.0
2018-11-29 13:00:00,46.42,46.43,46.3,46.33,174549.0,41.6102,41.6192,41.5026,41.5295,174549.0
2018-11-29 13:30:00,46.32,46.49,46.29,46.44,205393.0,41.5206,41.6729,41.4937,41.6281,205393.0
2018-11-29 14:00:00,46.44,46.53,46.38,46.5,189023.0,41.6281,41.7088,41.5743,41.6819,189023.0
2018-11-29 14:30:00,46.5,46.62,46.46,46.61,228124.0,41.6819,41.7895,41.6461,41.7805,228124.0
2018-11-29 15:00:00,46.61,46.61,46.47,46.52,340222.0,41.7805,41.7805,41.655,41.6998,340222.0
2018-11-29 15:30:00,46.52,46.52,46.35,46.39,1301296.0,41.6998,41.6998,41.5475,41.5833,1301296.0
2018-11-30 09:30:00,46.25,46.43,46.08,46.31,554188.0,41.4578,41.6192,41.3054,41.5116,554188.0
2018-11-30 10:00:00,46.3,46.39,46.16,46.2,470702.0,41.5026,41.5833,41.3771,41.413,470702.0
2018-11-30 10:30:00,46.2,46.43,46.2,46.32,254349.0,41.413,41.6192,41.413,41.5206,254349.0
2018-11-30 11:00:00,46.31,46.45,46.27,46.38,277772.0,41.5116,41.6371,41.4757,41.5743,277772.0
2018-11-30 11:30:00,46.37,46.41,46.27,46.32,385671.0,41.5654,41.6012,41.4757,41.5206,385671.0
2018-11-30 12:00:00,46.32,46.35,46.23,46.26,390901.0,41.5206,41.5475,41.4399,41.4668,390901.0
2018-11-30 12:30:00,46.26,46.28,46.19,46.23,304965.0,41.4668,41.4847,41.404,41.4399,304965.0
2018-11-30 13:00:00,46.23,46.23,46.11,46.16,213122.0,41.4399,41.4399,41.3323,41.3771,213122.0
2018-11-30 13:30:00,46.16,46.28,46.14,46.24,558842.0,41.3771,41.4847,41.3592,41.4489,558842.0
2018-11-30 14:00:00,46.25,46.26,46.12,46.19,450289.0,41.4578,41.4668,41.3413,41.404,450289.0
2018-11-30 14:30:00,46.19,46.23,46.17,46.21,252120.0,41.404,41.4399,41.3861,41.422,252120.0
2018-11-30 15:00:00,46.21,46.31,46.18,46.28,339185.0,41.422,41.5116,41.3951,41.4847,339185.0
2018-11-30 15:30:00,46.28,46.39,46.25,46.36,3097862.0,41.4847,41.5833,41.4578,41.5564,3097862.0
2018-12-03 09:30:00,47.03,47.13,46.33,46.47,802024.0,42.157,42.2466,41.5295,41.655,802024.0
2018-12-03 10:00:00,46.48,46.79,46.45,46.76,473684.0,41.664,41.9419,41.6371,41.915,473684.0
2018-12-03 10:30:00,46.76,46.8,46.57,46.59,418280.0,41.915,41.9508,41.7447,41.7626,418280.0
2018-12-03 11:00:00,46.59,46.73,46.52,46.7,379692.0,41.7626,41.8881,41.6998,41.8612,379692.0
2018-12-03 11:30:00,46.71,46.73,46.4,46.42,263925.0,41.8702,41.8881,41.5923,41.6102,263925.0
2018-12-03 12:00:00,46.43,46.74,46.42,46.74,425290.0,41.6192,41.897,41.6102,41.897,425290.0
2018-12-03 12:30:00,46.74,46.86,46.71,46.86,326316.0,41.897,42.0046,41.8702,42.0046,326316.0
2018-12-03 13:00:00,46.87,47.05,46.86,47.04,491995.0,42.0136,42.1749,42.0046,42.166,491995.0
2018-12-03 13:30:00,47.04,47.04,46.8,46.86,335147.0,42.166,42.166,41.9508,42.0046,335147.0
2018-12-03 14:00:00,46.87,46.95,46.76,46.94,140966.0,42.0136,42.0853,41.915,42.0763,140966.0
2018-12-03 14:30:00,46.95,46.99,46.8,46.89,242390.0,42.0853,42.1211,41.9508,42.0315,242390.0
2018-12-03 15:00:00,46.89,47.03,46.83,47.01,578364.0,42.0315,42.157,41.9777,42.1391,578364.0
2018-12-03 15:30:00,47.02,47.05,46.93,46.99,698502.0,42.148,42.1749,42.0674,42.1211,698502.0
2018-12-04 09:30:00,46.9,47.08,46.19,46.23,654459.0,42.0405,42.2018,41.404,41.4399,654459.0
2018-12-04 10:00:00,46.23,46.3,46.13,46.25,536826.0,41.4399,41.5026,41.3502,41.4578,536826.0
2018-12-04 10:30:00,46.25,46.44,46.18,46.27,241094.0,41.4578,41.6281,41.3951,41.4757,241094.0
2018-12-04 11:00:00,46.26,46.29,46.04,46.09,299362.0,41.4668,41.4937,41.2696,41.3144,299362.0
2018-12-04 11:30:00,46.09,46.1,45.87,45.87,643137.0,41.3144,41.3234,41.1172,41.1172,643137.0
2018-12-04 12:00:00,45.86,45.88,45.42,45.43,674789.0,41.1082,41.1262,40.7138,40.7228,674789.0
2018-12-04 12:30:00,45.42,45.56,45.29,45.38,604801.0,40.7138,40.8393,40.5973,40.678,604801.0
2018-12-04 13:00:00,45.37,45.44,45.13,45.19,485571.0,40.669,40.7317,40.4539,40.5076,485571.0
2018-12-04 13:30:00,45.19,45.45,44.92,45.4,727348.0,40.5076,40.7407,40.2656,40.6959,727348.0
2018-12-04 14:00:00,45.39,45.65,45.33,45.44,832496.0,40.6869,40.92,40.6331,40.7317,832496.0
2018-12-04 14:30:00,45.45,45.64,45.41,45.43,355000.0,40.7407,40.911,40.7049,40.7228,355000.0
2018-12-04 15:00:00,45.42,45.42,45.16,45.17,392969.0,40.7138,40.7138,40.4808,40.4897,392969.0
2018-12-04 15:30:00,45.17,45.32,45.11,45.25,1476916.0,40.4897,40.6242,40.4359,40.5614,1476916.0
2018-12-06 09:30:00,44.55,44.61,44.03,44.11,1288838.0,39.934,39.9877,39.4678,39.5396,1288838.0
2018-12-06 10:00:00,44.1,44.57,44.01,44.47,929440.0,39.5306,39.9519,39.4499,39.8623,929440.0
2018-12-06 10:30:00,44.48,44.58,44.31,44.35,1035258.0,39.8712,39.9609,39.7188,39.7547,1035258.0
2018-12-06 11:00:00,44.35,44.37,43.95,43.95,712301.0,39.7547,39.7726,39.3961,39.3961,712301.0
2018-12-06 11:30:00,43.96,44.63,43.95,44.58,676623.0,39.4051,40.0057,39.3961,39.9609,676623.0
2018-12-06 12:00:00,44.58,44.82,44.51,44.81,379825.0,39.9609,40.176,39.8981,40.167,379825.0
2018-12-06 12:30:00,44.81,44.94,44.69,44.85,757778.0,40.167,40.2836,40.0595,40.2029,757778.0
2018-12-06 13:00:00,44.84,44.85,44.48,44.49,418673.0,40.1939,40.2029,39.8712,39.8802,418673.0
2018-12-06 13:30:00,44.48,44.7,44.41,44.7,328689.0,39.8712,40.0684,39.8085,40.0684,328689.0
2018-12-06 14:00:00,44.69,44.79,44.48,44.68,220486.0,40.0595,40.1491,39.8712,40.0505,220486.0
2018-12-06 14:30:00,44.67,44.69,44.43,44.61,428245.0,40.0415,40.0595,39.8264,39.9877,428245.0
2018-12-06 15:00:00,44.62,44.73,44.5,44.72,659801.0,39.9967,40.0953,39.8891,40.0863,659801.0
2018-12-06 15:30:00,44.71,45.03,44.68,44.99,1985754.0,40.0774,40.3642,40.0505,40.3284,1985754.0
2018-12-07 09:30:00,44.68,45.12,44.68,44.85,495040.0,40.0505,40.4449,40.0505,40.2029,495040.0
2018-12-07 10:00:00,44.85,44.92,44.38,44.51,447553.0,40.2029,40.2656,39.7816,39.8981,447553.0
2018-12-07 10:30:00,44.51,44.64,44.37,44.52,294957.0,39.8981,40.0146,39.7726,39.9071,294957.0
2018-12-07 11:00:00,44.53,44.59,43.97,44.02,888339.0,39.916,39.9698,39.4141,39.4589,888339.0
2018-12-07 11:30:00,44.01,44.13,43.85,43.86,381423.0,39.4499,39.5575,39.3065,39.3155,381423.0
2018-12-07 12:00:00,43.84,43.97,43.7,43.73,475885.0,39.2975,39.4141,39.172,39.1989,475885.0
2018-12-07 12:30:00,43.72,43.79,43.46,43.77,660608.0,39.19,39.2527,38.9569,39.2348,660608.0
2018-12-07 13:00:00,43.76,43.86,43.49,43.56,461699.0,39.2258,39.3155,38.9838,39.0465,461699.0
2018-12-07 13:30:00,43.56,43.58,43.38,43.39,382665.0,39.0465,39.0645,38.8852,38.8942,382665.0
2018-12-07 14:00:00,43.38,43.55,43.26,43.45,569115.0,38.8852,39.0376,38.7776,38.9479,569115.0
2018-12-07 14:30:00,43.45,43.48,43.16,43.21,447434.0,38.9479,38.9748,38.688,38.7328,447434.0
2018-12-07 15:00:00,43.21,43.39,43.12,43.36,774150.0,38.7328,38.8942,38.6521,38.8673,774150.0
2018-12-07 15:30:00,43.35,43.55,43.31,43.31,1759988.0,38.8583,39.0376,38.8224,38.8224,1759988.0
2018-12-10 09:30:00,43.51,43.81,43.07,43.28,802699.0,39.0017,39.2706,38.6073,38.7956,802699.0
2018-12-10 10:00:00,43.28,43.52,43.12,43.32,620371.0,38.7956,39.0107,38.6521,38.8314,620371.0
2018-12-10 10:30:00,43.31,43.36,42.96,43.01,520206.0,38.8224,38.8673,38.5087,38.5535,520206.0
2018-12-10 11:00:00,43.02,43.03,42.64,42.87,804558.0,38.5625,38.5715,38.2219,38.428,804558.0
2018-12-10 11:30:00,42.87,43.29,42.85,43.14,629763.0,38.428,38.8045,38.4101,38.6701,629763.0
2018-12-10 12:00:00,43.13,43.22,42.94,43.07,299529.0,38.6611,38.7418,38.4908,38.6073,299529.0
2018-12-10 12:30:00,43.06,43.47,43.06,43.31,452447.0,38.5983,38.9659,38.5983,38.8224,452447.0
2018-12-10 13:00:00,43.32,43.39,43.21,43.21,255640.0,38.8314,38.8942,38.7328,38.7328,255640.0
2018-12-10 13:30:00,43.21,43.52,43.2,43.46,778803.0,38.7328,39.0107,38.7238,38.9569,778803.0
2018-12-10 14:00:00,43.46,43.64,43.36,43.47,713966.0,38.9569,39.1183,38.8673,38.9659,713966.0
2018-12-10 14:30:00,43.47,43.72,43.4,43.41,508458.0,38.9659,39.19,38.9031,38.9121,508458.0
2018-12-10 15:00:00,43.42,43.48,43.31,43.44,264700.0,38.921,38.9748,38.8224,38.939,264700.0
2018-12-10 15:30:00,43.45,43.68,43.44,43.48,966728.0,38.9479,39.1541,38.939,38.9748,966728.0
2018-12-11 09:30:00,44.04,44.18,43.8,43.96,794801.0,39.4768,39.6023,39.2617,39.4051,794801.0
2018-12-11 10:00:00,43.96,44.31,43.89,44.25,624050.0,39.4051,39.7188,39.3423,39.665,624050.0
2018-12-11 10:30:00,44.26,44.28,43.93,44.01,374718.0,39.674,39.6919,39.3782,39.4499,374718.0
2018-12-11 11:00:00,44.01,44.01,43.7,43.77,263809.0,39.4499,39.4499,39.172,39.2348,263809.0
2018-12-11 11:30:00,43.76,43.84,43.63,43.79,336165.0,39.2258,39.2975,39.1093,39.2527,336165.0
2018-12-11 12:00:00,43.79,43.8,43.43,43.53,400667.0,39.2527,39.2617,38.93,39.0196,400667.0
2018-12-11 12:30:00,43.52,43.6,43.44,43.47,169987.0,39.0107,39.0824,38.939,38.9659,169987.0
2018-12-11 13:00:00,43.47,43.58,43.36,43.36,132241.0,38.9659,39.0645,38.8673,38.8673,132241.0
2018-12-11 13:30:00,43.36,43.36,42.97,42.98,243366.0,38.8673,38.8673,38.5177,38.5266,243366.0
2018-12-11 14:00:00,42.98,43.34,42.91,43.33,299252.0,38.5266,38.8493,38.4639,38.8404,299252.0
2018-12-11 14:30:00,43.33,43.5,43.33,43.39,268840.0,38.8404,38.9928,38.8404,38.8942,268840.0
2018-12-11 15:00:00,43.39,43.55,43.3,43.38,380038.0,38.8942,39.0376,38.8135,38.8852,380038.0
2018-12-11 15:30:00,43.38,43.52,43.28,43.3,983039.0,38.8852,39.0107,38.7956,38.8135,983039.0
2018-12-12 09:30:00,43.63,43.89,43.46,43.64,524809.0,39.1093,39.3423,38.9569,39.1183,524809.0
2018-12-12 10:00:00,43.65,43.89,43.57,43.75,552329.0,39.1272,39.3423,39.0555,39.2169,552329.0
2018-12-12 10:30:00,43.75,44.02,43.7,43.93,424891.0,39.2169,39.4589,39.172,39.3782,424891.0
2018-12-12 11:00:00,43.94,44.02,43.76,43.77,421053.0,39.3872,39.4589,39.2258,39.2348,421053.0
2018-12-12 11:30:00,43.77,43.97,43.71,43.95,529602.0,39.2348,39.4141,39.181,39.3961,529602.0
2018-12-12 12:00:00,43.95,44.03,43.84,43.96,379365.0,39.3961,39.4678,39.2975,39.4051,379365.0
2018-12-12 12:30:00,43.96,44.08,43.87,44.05,275544.0,39.4051,39.5127,39.3244,39.4858,275544.0
2018-12-12 13:00:00,44.06,44.14,43.99,44.08,152273.0,39.4947,39.5664,39.432,39.5127,152273.0
2018-12-12 13:30:00,44.08,44.18,44.02,44.08,712475.0,39.5127,39.6023,39.4589,39.5127,712475.0
2018-12-12 14:00:00,44.09,44.09,43.8,43.81,272970.0,39.5216,39.5216,39.2617,39.2706,272970.0
2018-12-12 14:30:00,43.82,43.84,43.65,43.77,186239.0,39.2796,39.2975,39.1272,39.2348,186239.0
2018-12-12 15:00:00,43.77,43.86,43.72,43.75,362656.0,39.2348,39.3155,39.19,39.2169,362656.0
2018-12-12 15:30:00,43.75,43.96,43.69,43.71,640475.0,39.2169,39.4051,39.1631,39.181,640475.0
2018-12-13 09:30:00,43.59,43.84,43.28,43.31,388813.0,39.0734,39.2975,38.7956,38.8224,388813.0
2018-12-13 10:00:00,43.31,43.44,42.91,42.92,305362.0,38.8224,38.939,38.4639,38.4729,305362.0
2018-12-13 10:30:00,42.93,42.97,42.71,42.81,1124281.0,38.4818,38.5177,38.2846,38.3743,1124281.0
2018-12-13 11:00:00,42.82,42.9,42.66,42.75,708827.0,38.3832,38.4549,38.2398,38.3205,708827.0
2018-12-13 11:30:00,42.75,42.87,42.69,42.72,471672.0,38.3205,38.428,38.2667,38.2936,471672.0
2018-12-13 12:00:00,42.71,42.73,42.57,42.57,482741.0,38.2846,38.3025,38.1591,38.1591,482741.0
2018-12-13 12:30:00,42.57,42.69,42.51,42.56,834935.0,38.1591,38.2667,38.1053,38.1502,834935.0
2018-12-13 13:00:00,42.56,42.57,42.44,42.55,421580.0,38.1502,38.1591,38.0426,38.1412,421580.0
2018-12-13 13:30:00,42.55,42.7,42.4,42.42,392836.0,38.1412,38.2756,38.0067,38.0247,392836.0
2018-12-13 14:00:00,42.43,42.48,42.34,42.48,480312.0,38.0336,38.0784,37.9529,38.0784,480312.0
2018-12-13 14:30:00,42.47,42.49,42.38,42.48,372026.0,38.0695,38.0874,37.9888,38.0784,372026.0
2018-12-13 15:00:00,42.48,42.53,42.38,42.47,251215.0,38.0784,38.1233,37.9888,38.0695,251215.0
2018-12-13 15:30:00,42.47,42.59,42.44,42.5,954031.0,38.0695,38.177,38.0426,38.0964,954031.0
2018-12-14 09:30:00,42.19,42.8,42.16,42.73,713837.0,37.8185,38.3653,37.7916,38.3025,713837.0
2018-12-14 10:00:00,42.73,42.93,42.69,42.73,526981.0,38.3025,38.4818,38.2667,38.3025,526981.0
2018-12-14 10:30:00,42.73,42.83,42.56,42.61,437295.0,38.3025,38.3922,38.1502,38.195,437295.0
2018-12-14 11:00:00,42.6,42.75,42.58,42.64,523289.0,38.186,38.3205,38.1681,38.2219,523289.0
2018-12-14 11:30:00,42.65,42.75,42.33,42.37,1058245.0,38.2308,38.3205,37.944,37.9798,1058245.0
2018-12-14 12:00:00,42.37,42.42,42.26,42.33,1166437.0,37.9798,38.0247,37.8812,37.944,1166437.0
2018-12-14 12:30:00,42.33,42.4,42.25,42.27,341234.0,37.944,38.0067,37.8723,37.8902,341234.0
2018-12-14 13:00:00,42.26,42.37,42.21,42.26,269111.0,37.8812,37.9798,37.8364,37.8812,269111.0
2018-12-14 13:30:00,42.25,42.25,42.11,42.12,580746.0,37.8723,37.8723,37.7468,37.7557,580746.0
2018-12-14 14:00:00,42.12,42.21,42.05,42.19,556878.0,37.7557,37.8364,37.693,37.8185,556878.0
2018-12-14 14:30:00,42.19,42.2,41.88,42.07,1596090.0,37.8185,37.8275,37.5406,37.7109,1596090.0
2018-12-14 15:00:00,42.07,42.18,42.02,42.08,383215.0,37.7109,37.8095,37.6661,37.7199,383215.0
2018-12-14 15:30:00,42.07,42.1,41.88,42.02,1027716.0,37.7109,37.7378,37.5406,37.6661,1027716.0
2018-12-17 09:30:00,41.69,41.73,41.1,41.45,1584333.0,37.3703,37.4062,36.8414,37.1552,1584333.0
2018-12-17 10:00:00,41.45,41.59,41.37,41.46,606034.0,37.1552,37.2807,37.0835,37.1641,606034.0
2018-12-17 10:30:00,41.46,41.81,41.33,41.74,1064995.0,37.1641,37.4779,37.0476,37.4151,1064995.0
2018-12-17 11:00:00,41.74,42.04,41.74,41.97,918050.0,37.4151,37.684,37.4151,37.6213,918050.0
2018-12-17 11:30:00,41.97,42.15,41.82,42.12,1253774.0,37.6213,37.7826,37.4868,37.7557,1253774.0
2018-12-17 12:00:00,42.12,42.18,41.83,41.86,485541.0,37.7557,37.8095,37.4958,37.5227,485541.0
2018-12-17 12:30:00,41.86,41.87,41.48,41.52,300268.0,37.5227,37.5316,37.1821,37.2179,300268.0
2018-12-17 13:00:00,41.51,41.66,41.48,41.58,234343.0,37.209,37.3434,37.1821,37.2717,234343.0
2018-12-17 13:30:00,41.58,41.61,41.34,41.35,630511.0,37.2717,37.2986,37.0566,37.0655,630511.0
2018-12-17 14:00:00,41.35,41.4,41.25,41.31,1046449.0,37.0655,37.1103,36.9759,37.0297,1046449.0
2018-12-17 14:30:00,41.32,41.41,41.19,41.23,663475.0,37.0386,37.1193,36.9221,36.958,663475.0
2018-12-17 15:00:00,41.22,41.26,40.97,41.0,659013.0,36.949,36.9849,36.7249,36.7518,659013.0
2018-12-17 15:30:00,41.01,41.11,40.81,41.1,1699209.0,36.7608,36.8504,36.5815,36.8414,1699209.0
2018-12-18 09:30:00,41.31,41.75,41.21,41.71,718638.0,37.0297,37.4241,36.94,37.3882,718638.0
2018-12-18 10:00:00,41.71,41.73,41.38,41.45,237353.0,37.3882,37.4062,37.0924,37.1552,237353.0
2018-12-18 10:30:00,41.45,41.61,41.37,41.42,531679.0,37.1552,37.2986,37.0835,37.1283,531679.0
2018-12-18 11:00:00,41.42,41.49,41.17,41.31,402868.0,37.1283,37.191,36.9042,37.0297,402868.0
2018-12-18 11:30:00,41.32,41.45,41.28,41.35,418429.0,37.0386,37.1552,37.0028,37.0655,418429.0
2018-12-18 12:00:00,41.34,41.64,41.34,41.59,503754.0,37.0566,37.3255,37.0566,37.2807,503754.0
2018-12-18 12:30:00,41.6,41.69,41.49,41.67,265101.0,37.2896,37.3703,37.191,37.3524,265101.0
2018-12-18 13:00:00,41.67,41.7,41.57,41.58,260427.0,37.3524,37.3793,37.2627,37.2717,260427.0
2018-12-18 13:30:00,41.57,41.58,41.4,41.44,334232.0,37.2627,37.2717,37.1103,37.1462,334232.0
2018-12-18 14:00:00,41.44,41.56,41.43,41.52,239747.0,37.1462,37.2538,37.1372,37.2179,239747.0
2018-12-18 14:30:00,41.52,41.52,41.15,41.16,727091.0,37.2179,37.2179,36.8863,36.8952,727091.0
2018-12-18 15:00:00,41.17,41.31,41.12,41.22,717469.0,36.9042,37.0297,36.8594,36.949,717469.0
2018-12-18 15:30:00,41.23,41.5,41.22,41.28,899927.0,36.958,37.2,36.949,37.0028,899927.0
2018-12-19 09:30:00,41.49,41.68,41.37,41.51,712155.0,37.191,37.3613,37.0835,37.209,712155.0
2018-12-19 10:00:00,41.51,41.64,41.41,41.57,324494.0,37.209,37.3255,37.1193,37.2627,324494.0
2018-12-19 10:30:00,41.57,41.62,41.44,41.54,294006.0,37.2627,37.3076,37.1462,37.2358,294006.0
2018-12-19 11:00:00,41.55,41.55,41.41,41.5,350524.0,37.2448,37.2448,37.1193,37.2,350524.0
2018-12-19 11:30:00,41.5,41.6,41.36,41.58,355020.0,37.2,37.2896,37.0745,37.2717,355020.0
2018-12-19 12:00:00,41.58,41.7,41.54,41.66,275610.0,37.2717,37.3793,37.2358,37.3434,275610.0
2018-12-19 12:30:00,41.66,41.69,41.6,41.6,280280.0,37.3434,37.3703,37.2896,37.2896,280280.0
2018-12-19 13:00:00,41.6,41.65,41.53,41.58,236141.0,37.2896,37.3344,37.2269,37.2717,236141.0
2018-12-19 13:30:00,41.59,41.88,41.58,41.83,670968.0,37.2807,37.5406,37.2717,37.4958,670968.0
2018-12-19 14:00:00,41.87,41.87,41.0,41.45,807766.0,37.5316,37.5316,36.7518,37.1552,807766.0
2018-12-19 14:30:00,41.45,41.64,40.78,40.88,623501.0,37.1552,37.3255,36.5546,36.6442,623501.0
2018-12-19 15:00:00,40.88,40.9,40.49,40.56,894860.0,36.6442,36.6622,36.2946,36.3574,894860.0
2018-12-19 15:30:00,40.56,40.75,40.49,40.68,1091970.0,36.3574,36.5277,36.2946,36.465,1091970.0
2018-12-20 09:30:00,40.5,40.63,40.15,40.52,1069931.0,36.3036,36.4201,35.9899,36.3215,1069931.0
2018-12-20 10:00:00,40.51,40.71,40.44,40.56,929889.0,36.3126,36.4918,36.2498,36.3574,929889.0
2018-12-20 10:30:00,40.56,40.76,40.39,40.41,459230.0,36.3574,36.5367,36.205,36.2229,459230.0
2018-12-20 11:00:00,40.41,40.5,40.01,40.09,627344.0,36.2229,36.3036,35.8644,35.9361,627344.0
2018-12-20 11:30:00,40.09,40.19,39.87,39.99,706487.0,35.9361,36.0257,35.7389,35.8464,706487.0
2018-12-20 12:00:00,39.99,40.16,39.9,40.16,388364.0,35.8464,35.9988,35.7658,35.9988,388364.0
2018-12-20 12:30:00,40.15,40.18,39.86,39.98,781617.0,35.9899,36.0168,35.7299,35.8375,781617.0
2018-12-20 13:00:00,39.97,39.98,39.77,39.78,883361.0,35.8285,35.8375,35.6492,35.6582,883361.0
2018-12-20 13:30:00,39.79,39.8,39.56,39.59,715992.0,35.6672,35.6761,35.461,35.4879,715992.0
2018-12-20 14:00:00,39.59,39.68,39.3,39.66,709798.0,35.4879,35.5686,35.2279,35.5506,709798.0
2018-12-20 14:30:00,39.65,40.28,39.59,40.04,2261508.0,35.5417,36.1064,35.4879,35.8913,2261508.0
2018-12-20 15:00:00,40.04,40.22,39.84,40.05,947275.0,35.8913,36.0526,35.712,35.9002,947275.0
2018-12-20 15:30:00,40.05,40.19,39.86,39.96,1175494.0,35.9002,36.0257,35.7299,35.8196,1175494.0
2018-12-21 09:30:00,39.88,39.97,39.7,39.85,1424055.0,35.9025,35.9835,35.7405,35.8755,1424055.0
2018-12-21 10:00:00,39.85,40.56,39.73,40.34,2101572.0,35.8755,36.5147,35.7675,36.3166,2101572.0
2018-12-21 10:30:00,40.34,40.35,40.0,40.03,443602.0,36.3166,36.3256,36.0105,36.0375,443602.0
2018-12-21 11:00:00,40.03,40.04,39.65,39.87,403800.0,36.0375,36.0465,35.6954,35.8935,403800.0
2018-12-21 11:30:00,39.88,39.93,39.46,39.51,432031.0,35.9025,35.9475,35.5244,35.5694,432031.0
2018-12-21 12:00:00,39.51,39.52,39.09,39.11,474008.0,35.5694,35.5784,35.1913,35.2093,474008.0
2018-12-21 12:30:00,39.11,39.42,39.02,39.14,908572.0,35.2093,35.4884,35.1283,35.2363,908572.0
2018-12-21 13:00:00,39.15,39.22,39.04,39.13,360987.0,35.2453,35.3083,35.1463,35.2273,360987.0
2018-12-21 13:30:00,39.14,39.3,39.07,39.11,346384.0,35.2363,35.3803,35.1733,35.2093,346384.0
2018-12-21 14:00:00,39.1,39.22,39.02,39.07,276300.0,35.2003,35.3083,35.1283,35.1733,276300.0
2018-12-21 14:30:00,39.08,39.18,38.96,39.02,649909.0,35.1823,35.2723,35.0743,35.1283,649909.0
2018-12-21 15:00:00,39.02,39.08,38.7,38.7,685805.0,35.1283,35.1823,34.8402,34.8402,685805.0
2018-12-21 15:30:00,38.7,38.78,38.48,38.58,5911127.0,34.8402,34.9122,34.6421,34.7322,5911127.0
2018-12-24 09:30:00,38.31,38.45,38.1,38.26,621338.0,34.4891,34.6151,34.3,34.4441,621338.0
2018-12-24 10:00:00,38.26,38.7,38.19,38.63,819179.0,34.4441,34.8402,34.3811,34.7772,819179.0
2018-12-24 10:30:00,38.65,38.99,38.61,38.92,573163.0,34.7952,35.1013,34.7592,35.0382,573163.0
2018-12-24 11:00:00,38.95,39.09,38.85,38.95,1128028.0,35.0653,35.1913,34.9752,35.0653,1128028.0
2018-12-24 11:30:00,38.95,39.12,38.85,38.97,600028.0,35.0653,35.2183,34.9752,35.0833,600028.0
2018-12-24 12:00:00,38.98,39.08,38.77,38.86,467176.0,35.0923,35.1823,34.9032,34.9842,467176.0
2018-12-24 12:30:00,38.87,38.93,38.45,38.45,713331.0,34.9932,35.0473,34.6151,34.6151,713331.0
2018-12-26 09:30:00,38.97,39.2,38.83,38.85,1307384.0,35.0833,35.2903,34.9572,34.9752,1307384.0
2018-12-26 10:00:00,38.85,39.04,38.63,38.91,470337.0,34.9752,35.1463,34.7772,35.0292,470337.0
2018-12-26 10:30:00,38.92,39.01,38.8,38.91,631734.0,35.0382,35.1193,34.9302,35.0292,631734.0
2018-12-26 11:00:00,38.92,39.28,38.9,39.25,697111.0,35.0382,35.3623,35.0202,35.3353,697111.0
2018-12-26 11:30:00,39.26,39.55,39.2,39.55,600491.0,35.3443,35.6054,35.2903,35.6054,600491.0
2018-12-26 12:00:00,39.55,39.83,39.54,39.67,658177.0,35.6054,35.8575,35.5964,35.7134,658177.0
2018-12-26 12:30:00,39.68,39.99,39.63,39.92,592803.0,35.7224,36.0015,35.6774,35.9385,592803.0
2018-12-26 13:00:00,39.92,39.95,39.68,39.77,432161.0,35.9385,35.9655,35.7224,35.8035,432161.0
2018-12-26 13:30:00,39.77,40.09,39.75,40.08,344286.0,35.8035,36.0916,35.7855,36.0826,344286.0
2018-12-26 14:00:00,40.09,40.15,39.99,40.05,557130.0,36.0916,36.1456,36.0015,36.0555,557130.0
2018-12-26 14:30:00,40.06,40.19,40.04,40.17,652001.0,36.0645,36.1816,36.0465,36.1636,652001.0
2018-12-26 15:00:00,40.16,40.31,40.13,40.3,605666.0,36.1546,36.2896,36.1276,36.2806,605666.0
2018-12-26 15:30:00,40.3,40.73,40.26,40.68,2635775.0,36.2806,36.6677,36.2446,36.6227,2635775.0
2018-12-27 09:30:00,40.17,40.25,39.66,39.89,1034734.0,36.1636,36.2356,35.7044,35.9115,1034734.0
2018-12-27 10:00:00,39.88,40.04,39.62,39.65,1069174.0,35.9025,36.0465,35.6684,35.6954,1069174.0
2018-12-27 10:30:00,39.65,39.94,39.57,39.79,459875.0,35.6954,35.9565,35.6234,35.8215,459875.0
2018-12-27 11:00:00,39.78,40.0,39.71,39.97,732274.0,35.8125,36.0105,35.7495,35.9835,732274.0
2018-12-27 11:30:00,39.97,40.07,39.67,39.8,595591.0,35.9835,36.0736,35.7134,35.8305,595591.0
2018-12-27 12:00:00,39.79,39.79,39.39,39.44,682864.0,35.8215,35.8215,35.4614,35.5064,682864.0
2018-12-27 12:30:00,39.44,39.54,39.36,39.5,287147.0,35.5064,35.5964,35.4344,35.5604,287147.0
2018-12-27 13:00:00,39.49,39.61,39.37,39.37,212064.0,35.5514,35.6594,35.4434,35.4434,212064.0
2018-12-27 13:30:00,39.36,39.48,39.24,39.33,376597.0,35.4344,35.5424,35.3263,35.4074,376597.0
2018-12-27 14:00:00,39.32,39.37,39.15,39.29,543570.0,35.3984,35.4434,35.2453,35.3713,543570.0
2018-12-27 14:30:00,39.29,39.68,39.19,39.6,337590.0,35.3713,35.7224,35.2813,35.6504,337590.0
2018-12-27 15:00:00,39.61,40.18,39.48,40.14,489611.0,35.6594,36.1726,35.5424,36.1366,489611.0
2018-12-27 15:30:00,40.14,40.57,40.01,40.56,1359721.0,36.1366,36.5237,36.0195,36.5147,1359721.0
2018-12-28 09:30:00,40.87,41.18,40.6,40.85,1070667.0,36.7938,37.0728,36.5507,36.7758,1070667.0
2018-12-28 10:00:00,40.86,40.88,40.43,40.46,352210.0,36.7848,36.8028,36.3976,36.4247,352210.0
2018-12-28 10:30:00,40.46,40.74,40.36,40.51,260164.0,36.4247,36.6767,36.3346,36.4697,260164.0
2018-12-28 11:00:00,40.51,40.7,40.41,40.57,280381.0,36.4697,36.6407,36.3796,36.5237,280381.0
2018-12-28 11:30:00,40.56,40.76,40.55,40.7,221315.0,36.5147,36.6947,36.5057,36.6407,221315.0
2018-12-28 12:00:00,40.72,40.86,40.58,40.64,161440.0,36.6587,36.7848,36.5327,36.5867,161440.0
2018-12-28 12:30:00,40.65,40.72,40.58,40.58,113221.0,36.5957,36.6587,36.5327,36.5327,113221.0
2018-12-28 13:00:00,40.58,40.73,40.56,40.61,102580.0,36.5327,36.6677,36.5147,36.5597,102580.0
2018-12-28 13:30:00,40.61,40.78,40.52,40.75,118409.0,36.5597,36.7127,36.4787,36.6857,118409.0
2018-12-28 14:00:00,40.76,41.13,40.76,41.03,169941.0,36.6947,37.0278,36.6947,36.9378,169941.0
2018-12-28 14:30:00,41.03,41.4,41.02,41.31,478035.0,36.9378,37.2709,36.9288,37.1899,478035.0
2018-12-28 15:00:00,41.31,41.35,40.65,40.71,585537.0,37.1899,37.2259,36.5957,36.6497,585537.0
2018-12-28 15:30:00,40.71,40.78,40.6,40.75,1177468.0,36.6497,36.7127,36.5507,36.6857,1177468.0
2018-12-31 09:30:00,41.05,41.23,40.75,40.84,432331.0,36.9558,37.1179,36.6857,36.7668,432331.0
2018-12-31 10:00:00,40.84,40.98,40.7,40.79,331562.0,36.7668,36.8928,36.6407,36.7217,331562.0
2018-12-31 10:30:00,40.79,40.85,40.63,40.68,303350.0,36.7217,36.7758,36.5777,36.6227,303350.0
2018-12-31 11:00:00,40.69,40.8,40.59,40.76,460813.0,36.6317,36.7307,36.5417,36.6947,460813.0
2018-12-31 11:30:00,40.76,40.77,40.54,40.76,227914.0,36.6947,36.7037,36.4967,36.6947,227914.0
2018-12-31 12:00:00,40.76,40.86,40.71,40.86,179614.0,36.6947,36.7848,36.6497,36.7848,179614.0
2018-12-31 12:30:00,40.87,40.97,40.82,40.88,203233.0,36.7938,36.8838,36.7488,36.8028,203233.0
2018-12-31 13:00:00,40.88,40.97,40.85,40.95,290100.0,36.8028,36.8838,36.7758,36.8658,290100.0
2018-12-31 13:30:00,40.96,40.97,40.78,40.79,259896.0,36.8748,36.8838,36.7127,36.7217,259896.0
2018-12-31 14:00:00,40.79,40.83,40.7,40.73,210524.0,36.7217,36.7578,36.6407,36.6677,210524.0
2018-12-31 14:30:00,40.73,40.91,40.7,40.83,319110.0,36.6677,36.8298,36.6407,36.7578,319110.0
2018-12-31 15:00:00,40.82,40.92,40.69,40.79,420980.0,36.7488,36.8388,36.6317,36.7217,420980.0
2018-12-31 15:30:00,40.79,41.0,40.77,40.99,1296664.0,36.7217,36.9108,36.7037,36.9018,1296664.0
2019-01-02 09:30:00,40.35,40.87,40.2,40.87,472961.0,36.3256,36.7938,36.1906,36.7938,472961.0
2019-01-02 10:00:00,40.87,41.24,40.8,41.07,618983.0,36.7938,37.1269,36.7307,36.9738,618983.0
2019-01-02 10:30:00,41.07,41.31,40.9,41.25,348448.0,36.9738,37.1899,36.8208,37.1359,348448.0
2019-01-02 11:00:00,41.26,41.65,41.22,41.51,452461.0,37.1449,37.496,37.1089,37.3699,452461.0
2019-01-02 11:30:00,41.51,41.7,41.39,41.39,302692.0,37.3699,37.541,37.2619,37.2619,302692.0
2019-01-02 12:00:00,41.4,41.43,41.2,41.26,263842.0,37.2709,37.2979,37.0909,37.1449,263842.0
2019-01-02 12:30:00,41.26,41.56,41.25,41.47,227476.0,37.1449,37.4149,37.1359,37.3339,227476.0
2019-01-02 13:00:00,41.47,41.72,41.46,41.66,180853.0,37.3339,37.559,37.3249,37.505,180853.0
2019-01-02 13:30:00,41.66,41.85,41.61,41.85,148349.0,37.505,37.676,37.46,37.676,148349.0
2019-01-02 14:00:00,41.85,41.85,41.59,41.64,164771.0,37.676,37.676,37.442,37.487,164771.0
2019-01-02 14:30:00,41.64,41.78,41.52,41.53,283862.0,37.487,37.613,37.3789,37.3879,283862.0
2019-01-02 15:00:00,41.52,41.6,41.31,41.35,537240.0,37.3789,37.451,37.1899,37.2259,537240.0
2019-01-02 15:30:00,41.35,41.6,41.29,41.59,776227.0,37.2259,37.451,37.1719,37.442,776227.0
2019-01-03 09:30:00,41.3,41.44,40.92,41.05,1300945.0,37.1809,37.3069,36.8388,36.9558,1300945.0
2019-01-03 10:00:00,41.05,41.06,40.66,40.89,1910937.0,36.9558,36.9648,36.6047,36.8118,1910937.0
2019-01-03 10:30:00,40.89,40.9,40.62,40.87,964104.0,36.8118,36.8208,36.5687,36.7938,964104.0
2019-01-03 11:00:00,40.88,41.36,40.85,41.22,325613.0,36.8028,37.2349,36.7758,37.1089,325613.0
2019-01-03 11:30:00,41.22,41.63,41.22,41.51,330746.0,37.1089,37.478,37.1089,37.3699,330746.0
2019-01-03 12:00:00,41.5,41.5,41.32,41.44,476331.0,37.3609,37.3609,37.1989,37.3069,476331.0
2019-01-03 12:30:00,41.44,41.63,41.38,41.57,227685.0,37.3069,37.478,37.2529,37.4239,227685.0
2019-01-03 13:00:00,41.56,41.56,41.19,41.33,414128.0,37.4149,37.4149,37.0818,37.2079,414128.0
2019-01-03 13:30:00,41.32,41.51,41.2,41.25,110921.0,37.1989,37.3699,37.0909,37.1359,110921.0
2019-01-03 14:00:00,41.24,41.42,41.2,41.41,225531.0,37.1269,37.2889,37.0909,37.2799,225531.0
2019-01-03 14:30:00,41.42,41.46,41.19,41.27,412672.0,37.2889,37.3249,37.0818,37.1539,412672.0
2019-01-03 15:00:00,41.28,41.29,41.08,41.19,1099336.0,37.1629,37.1719,36.9828,37.0818,1099336.0
2019-01-03 15:30:00,41.2,41.32,41.0,41.03,825765.0,37.0909,37.1989,36.9108,36.9378,825765.0
2019-01-04 09:30:00,41.63,41.97,41.54,41.79,1007156.0,37.478,37.7841,37.3969,37.622,1007156.0
2019-01-04 10:00:00,41.8,42.2,41.7,42.2,400146.0,37.631,37.9911,37.541,37.9911,400146.0
2019-01-04 10:30:00,42.2,42.25,41.87,42.08,708299.0,37.9911,38.0361,37.694,37.8831,708299.0
2019-01-04 11:00:00,42.09,42.37,42.06,42.09,484360.0,37.8921,38.1442,37.8651,37.8921,484360.0
2019-01-04 11:30:00,42.09,42.24,41.94,42.17,301230.0,37.8921,38.0271,37.757,37.9641,301230.0
2019-01-04 12:00:00,42.17,42.29,42.05,42.24,129981.0,37.9641,38.0721,37.8561,38.0271,129981.0
2019-01-04 12:30:00,42.24,42.4,42.18,42.33,171976.0,38.0271,38.1712,37.9731,38.1081,171976.0
2019-01-04 13:00:00,42.33,42.57,42.33,42.4,190831.0,38.1081,38.3242,38.1081,38.1712,190831.0
2019-01-04 13:30:00,42.4,42.5,42.23,42.26,359462.0,38.1712,38.2612,38.0181,38.0451,359462.0
2019-01-04 14:00:00,42.26,42.29,42.16,42.25,244895.0,38.0451,38.0721,37.9551,38.0361,244895.0
2019-01-04 14:30:00,42.25,42.34,42.09,42.1,341741.0,38.0361,38.1172,37.8921,37.9011,341741.0
2019-01-04 15:00:00,42.09,42.28,42.06,42.08,251754.0,37.8921,38.0631,37.8651,37.8831,251754.0
2019-01-04 15:30:00,42.07,42.24,42.05,42.23,1231761.0,37.8741,38.0271,37.8561,38.0181,1231761.0
2019-01-07 09:30:00,42.31,42.58,42.19,42.52,443496.0,38.0901,38.3332,37.9821,38.2792,443496.0
2019-01-07 10:00:00,42.51,42.97,42.47,42.93,410873.0,38.2702,38.6843,38.2342,38.6483,410873.0
2019-01-07 10:30:00,42.92,43.27,42.9,43.21,533806.0,38.6393,38.9544,38.6213,38.9004,533806.0
2019-01-07 11:00:00,43.22,43.48,43.19,43.42,462628.0,38.9094,39.1435,38.8824,39.0894,462628.0
2019-01-07 11:30:00,43.43,43.67,43.39,43.66,278759.0,39.0984,39.3145,39.0624,39.3055,278759.0
2019-01-07 12:00:00,43.66,43.72,43.51,43.7,656349.0,39.3055,39.3595,39.1705,39.3415,656349.0
2019-01-07 12:30:00,43.7,43.86,43.69,43.8,739531.0,39.3415,39.4856,39.3325,39.4315,739531.0
2019-01-07 13:00:00,43.8,44.05,43.8,43.95,663543.0,39.4315,39.6566,39.4315,39.5666,663543.0
2019-01-07 13:30:00,43.96,44.04,43.75,43.75,284645.0,39.5756,39.6476,39.3865,39.3865,284645.0
2019-01-07 14:00:00,43.76,43.82,43.66,43.68,679513.0,39.3955,39.4495,39.3055,39.3235,679513.0
2019-01-07 14:30:00,43.67,43.71,43.47,43.48,658010.0,39.3145,39.3505,39.1344,39.1435,658010.0
2019-01-07 15:00:00,43.47,43.69,43.45,43.65,484436.0,39.1344,39.3325,39.1164,39.2965,484436.0
2019-01-07 15:30:00,43.65,43.68,43.53,43.57,1718281.0,39.2965,39.3235,39.1885,39.2245,1718281.0
2019-01-08 09:30:00,44.07,44.15,43.35,43.47,1060010.0,39.6746,39.7466,39.0264,39.1344,1060010.0
2019-01-08 10:00:00,43.47,43.58,43.17,43.37,883816.0,39.1344,39.2335,38.8644,39.0444,883816.0
2019-01-08 10:30:00,43.38,43.43,43.17,43.43,327734.0,39.0534,39.0984,38.8644,39.0984,327734.0
2019-01-08 11:00:00,43.42,43.65,43.4,43.57,308139.0,39.0894,39.2965,39.0714,39.2245,308139.0
2019-01-08 11:30:00,43.57,43.82,43.47,43.82,333808.0,39.2245,39.4495,39.1344,39.4495,333808.0
2019-01-08 12:00:00,43.83,44.02,43.79,43.88,179415.0,39.4585,39.6296,39.4225,39.5036,179415.0
2019-01-08 12:30:00,43.88,43.92,43.72,43.84,214889.0,39.5036,39.5396,39.3595,39.4675,214889.0
2019-01-08 13:00:00,43.83,43.91,43.8,43.86,136477.0,39.4585,39.5306,39.4315,39.4856,136477.0
2019-01-08 13:30:00,43.87,43.97,43.81,43.91,169707.0,39.4946,39.5846,39.4405,39.5306,169707.0
2019-01-08 14:00:00,43.91,43.95,43.85,43.89,180176.0,39.5306,39.5666,39.4765,39.5126,180176.0
2019-01-08 14:30:00,43.88,43.93,43.86,43.91,224078.0,39.5036,39.5486,39.4856,39.5306,224078.0
2019-01-08 15:00:00,43.91,43.97,43.85,43.96,276271.0,39.5306,39.5846,39.4765,39.5756,276271.0
2019-01-08 15:30:00,43.96,44.05,43.95,43.97,1183732.0,39.5756,39.6566,39.5666,39.5846,1183732.0
2019-01-09 09:30:00,44.05,44.4,43.89,44.33,517677.0,39.6566,39.9717,39.5126,39.9087,517677.0
2019-01-09 10:00:00,44.34,44.52,44.25,44.52,549455.0,39.9177,40.0797,39.8367,40.0797,549455.0
2019-01-09 10:30:00,44.51,44.51,44.21,44.34,247420.0,40.0707,40.0707,39.8006,39.9177,247420.0
2019-01-09 11:00:00,44.34,44.52,44.31,44.49,378557.0,39.9177,40.0797,39.8907,40.0527,378557.0
2019-01-09 11:30:00,44.49,44.55,44.35,44.41,145854.0,40.0527,40.1067,39.9267,39.9807,145854.0
2019-01-09 12:00:00,44.41,44.5,44.37,44.47,108428.0,39.9807,40.0617,39.9447,40.0347,108428.0
2019-01-09 12:30:00,44.48,44.54,44.45,44.47,152678.0,40.0437,40.0977,40.0167,40.0347,152678.0
2019-01-09 13:00:00,44.48,44.56,44.43,44.52,202978.0,40.0437,40.1157,39.9987,40.0797,202978.0
2019-01-09 13:30:00,44.53,44.54,44.42,44.51,113492.0,40.0887,40.0977,39.9897,40.0707,113492.0
2019-01-09 14:00:00,44.51,44.64,44.37,44.41,275674.0,40.0707,40.1878,39.9447,39.9807,275674.0
2019-01-09 14:30:00,44.41,44.62,44.37,44.53,284853.0,39.9807,40.1698,39.9447,40.0887,284853.0
2019-01-09 15:00:00,44.54,44.61,44.51,44.52,200262.0,40.0977,40.1607,40.0707,40.0797,200262.0
2019-01-09 15:30:00,44.52,44.53,44.29,44.33,934585.0,40.0797,40.0887,39.8727,39.9087,934585.0
2019-01-10 09:30:00,42.44,42.99,42.44,42.74,3431663.0,38.2072,38.7023,38.2072,38.4773,3431663.0
2019-01-10 10:00:00,42.74,43.06,42.62,43.04,2290664.0,38.4773,38.7653,38.3692,38.7473,2290664.0
2019-01-10 10:30:00,43.05,43.27,43.04,43.23,1767275.0,38.7563,38.9544,38.7473,38.9184,1767275.0
2019-01-10 11:00:00,43.23,43.45,43.18,43.35,1112153.0,38.9184,39.1164,38.8734,39.0264,1112153.0
2019-01-10 11:30:00,43.35,43.51,43.32,43.47,1047310.0,39.0264,39.1705,38.9994,39.1344,1047310.0
2019-01-10 12:00:00,43.46,43.52,43.38,43.51,422658.0,39.1254,39.1795,39.0534,39.1705,422658.0
2019-01-10 12:30:00,43.5,43.59,43.42,43.51,505872.0,39.1615,39.2425,39.0894,39.1705,505872.0
2019-01-10 13:00:00,43.51,43.53,43.17,43.22,1648884.0,39.1705,39.1885,38.8644,38.9094,1648884.0
2019-01-10 13:30:00,43.22,43.25,43.05,43.24,996742.0,38.9094,38.9364,38.7563,38.9274,996742.0
2019-01-10 14:00:00,43.25,43.54,43.24,43.46,502169.0,38.9364,39.1975,38.9274,39.1254,502169.0
2019-01-10 14:30:00,43.47,43.53,43.38,43.45,399844.0,39.1344,39.1885,39.0534,39.1164,399844.0
2019-01-10 15:00:00,43.44,43.52,43.43,43.51,438817.0,39.1074,39.1795,39.0984,39.1705,438817.0
2019-01-10 15:30:00,43.5,43.62,43.48,43.58,2296298.0,39.1615,39.2695,39.1435,39.2335,2296298.0
2019-01-11 09:30:00,43.51,43.8,43.3,43.53,793600.0,39.1705,39.4315,38.9814,39.1885,793600.0
2019-01-11 10:00:00,43.52,43.8,43.45,43.68,619883.0,39.1795,39.4315,39.1164,39.3235,619883.0
2019-01-11 10:30:00,43.68,43.92,43.65,43.9,806101.0,39.3235,39.5396,39.2965,39.5216,806101.0
2019-01-11 11:00:00,43.91,43.91,43.71,43.8,333889.0,39.5306,39.5306,39.3505,39.4315,333889.0
2019-01-11 11:30:00,43.8,44.0,43.75,43.93,403826.0,39.4315,39.6116,39.3865,39.5486,403826.0
2019-01-11 12:00:00,43.92,44.02,43.91,43.98,450320.0,39.5396,39.6296,39.5306,39.5936,450320.0
2019-01-11 12:30:00,43.99,44.1,43.96,44.04,466929.0,39.6026,39.7016,39.5756,39.6476,466929.0
2019-01-11 13:00:00,44.04,44.05,43.89,43.94,304563.0,39.6476,39.6566,39.5126,39.5576,304563.0
2019-01-11 13:30:00,43.94,44.01,43.92,43.98,141438.0,39.5576,39.6206,39.5396,39.5936,141438.0
2019-01-11 14:00:00,43.98,44.02,43.87,43.91,470571.0,39.5936,39.6296,39.4946,39.5306,470571.0
2019-01-11 14:30:00,43.91,43.92,43.79,43.8,345541.0,39.5306,39.5396,39.4225,39.4315,345541.0
2019-01-11 15:00:00,43.8,43.88,43.74,43.75,363966.0,39.4315,39.5036,39.3775,39.3865,363966.0
2019-01-11 15:30:00,43.75,43.88,43.75,43.83,713943.0,39.3865,39.5036,39.3865,39.4585,713943.0
2019-01-14 09:30:00,43.55,43.82,43.25,43.73,845431.0,39.2065,39.4495,38.9364,39.3685,845431.0
2019-01-14 10:00:00,43.73,43.95,43.7,43.83,344487.0,39.3685,39.5666,39.3415,39.4585,344487.0
2019-01-14 10:30:00,43.84,43.91,43.75,43.87,403833.0,39.4675,39.5306,39.3865,39.4946,403833.0
2019-01-14 11:00:00,43.87,43.94,43.63,43.74,378960.0,39.4946,39.5576,39.2785,39.3775,378960.0
2019-01-14 11:30:00,43.73,43.92,43.7,43.73,212884.0,39.3685,39.5396,39.3415,39.3685,212884.0
2019-01-14 12:00:00,43.73,43.78,43.68,43.72,191920.0,39.3685,39.4135,39.3235,39.3595,191920.0
2019-01-14 12:30:00,43.72,43.72,43.63,43.66,200575.0,39.3595,39.3595,39.2785,39.3055,200575.0
2019-01-14 13:00:00,43.66,43.76,43.61,43.69,129855.0,39.3055,39.3955,39.2605,39.3325,129855.0
2019-01-14 13:30:00,43.69,43.79,43.69,43.72,208577.0,39.3325,39.4225,39.3325,39.3595,208577.0
2019-01-14 14:00:00,43.73,43.73,43.59,43.61,195869.0,39.3685,39.3685,39.2425,39.2605,195869.0
2019-01-14 14:30:00,43.61,43.71,43.59,43.68,311804.0,39.2605,39.3505,39.2425,39.3235,311804.0
2019-01-14 15:00:00,43.69,43.73,43.64,43.64,353169.0,39.3325,39.3685,39.2875,39.2875,353169.0
2019-01-14 15:30:00,43.64,43.68,43.49,43.5,846610.0,39.2875,39.3235,39.1525,39.1615,846610.0
2019-01-15 09:30:00,43.56,43.64,43.33,43.39,565274.0,39.2155,39.2875,39.0084,39.0624,565274.0
2019-01-15 10:00:00,43.38,43.58,43.25,43.34,369162.0,39.0534,39.2335,38.9364,39.0174,369162.0
2019-01-15 10:30:00,43.34,43.48,43.28,43.48,168965.0,39.0174,39.1435,38.9634,39.1435,168965.0
2019-01-15 11:00:00,43.48,43.55,43.41,43.48,153120.0,39.1435,39.2065,39.0804,39.1435,153120.0
2019-01-15 11:30:00,43.48,43.71,43.45,43.69,205757.0,39.1435,39.3505,39.1164,39.3325,205757.0
2019-01-15 12:00:00,43.69,43.75,43.62,43.66,179434.0,39.3325,39.3865,39.2695,39.3055,179434.0
2019-01-15 12:30:00,43.66,43.68,43.54,43.58,132624.0,39.3055,39.3235,39.1975,39.2335,132624.0
2019-01-15 13:00:00,43.58,43.6,43.53,43.58,79455.0,39.2335,39.2515,39.1885,39.2335,79455.0
2019-01-15 13:30:00,43.59,43.74,43.57,43.7,89315.0,39.2425,39.3775,39.2245,39.3415,89315.0
2019-01-15 14:00:00,43.7,43.77,43.42,43.43,249034.0,39.3415,39.4045,39.0894,39.0984,249034.0
2019-01-15 14:30:00,43.43,43.55,43.37,43.52,276002.0,39.0984,39.2065,39.0444,39.1795,276002.0
2019-01-15 15:00:00,43.53,43.66,43.52,43.61,128511.0,39.1885,39.3055,39.1795,39.2605,128511.0
2019-01-15 15:30:00,43.61,43.67,43.58,43.65,609441.0,39.2605,39.3145,39.2335,39.2965,609441.0
2019-01-16 09:30:00,43.51,43.86,43.42,43.82,515504.0,39.1705,39.4856,39.0894,39.4495,515504.0
2019-01-16 10:00:00,43.82,43.89,43.55,43.57,551333.0,39.4495,39.5126,39.2065,39.2245,551333.0
2019-01-16 10:30:00,43.56,43.78,43.48,43.74,509553.0,39.2155,39.4135,39.1435,39.3775,509553.0
2019-01-16 11:00:00,43.75,43.85,43.63,43.77,222774.0,39.3865,39.4765,39.2785,39.4045,222774.0
2019-01-16 11:30:00,43.78,43.8,43.64,43.67,205076.0,39.4135,39.4315,39.2875,39.3145,205076.0
2019-01-16 12:00:00,43.68,43.74,43.61,43.65,140257.0,39.3235,39.3775,39.2605,39.2965,140257.0
2019-01-16 12:30:00,43.66,43.79,43.61,43.76,162386.0,39.3055,39.4225,39.2605,39.3955,162386.0
2019-01-16 13:00:00,43.75,43.79,43.67,43.78,86093.0,39.3865,39.4225,39.3145,39.4135,86093.0
2019-01-16 13:30:00,43.79,43.81,43.74,43.75,112681.0,39.4225,39.4405,39.3775,39.3865,112681.0
2019-01-16 14:00:00,43.76,43.8,43.73,43.79,202854.0,39.3955,39.4315,39.3685,39.4225,202854.0
2019-01-16 14:30:00,43.79,43.85,43.78,43.78,143173.0,39.4225,39.4765,39.4135,39.4135,143173.0
2019-01-16 15:00:00,43.78,43.84,43.72,43.79,238443.0,39.4135,39.4675,39.3595,39.4225,238443.0
2019-01-16 15:30:00,43.78,43.78,43.69,43.76,679373.0,39.4135,39.4135,39.3325,39.3955,679373.0
2019-01-17 09:30:00,43.43,43.81,43.43,43.78,679544.0,39.0984,39.4405,39.0984,39.4135,679544.0
2019-01-17 10:00:00,43.79,43.92,43.75,43.86,318867.0,39.4225,39.5396,39.3865,39.4856,318867.0
2019-01-17 10:30:00,43.85,43.91,43.72,43.81,124859.0,39.4765,39.5306,39.3595,39.4405,124859.0
2019-01-17 11:00:00,43.81,43.84,43.68,43.75,164406.0,39.4405,39.4675,39.3235,39.3865,164406.0
2019-01-17 11:30:00,43.74,43.85,43.7,43.83,77874.0,39.3775,39.4765,39.3415,39.4585,77874.0
2019-01-17 12:00:00,43.81,43.87,43.79,43.86,54702.0,39.4405,39.4946,39.4225,39.4856,54702.0
2019-01-17 12:30:00,43.87,43.89,43.82,43.85,57244.0,39.4946,39.5126,39.4495,39.4765,57244.0
2019-01-17 13:00:00,43.85,44.0,43.85,43.98,88824.0,39.4765,39.6116,39.4765,39.5936,88824.0
2019-01-17 13:30:00,43.99,44.01,43.9,43.93,66128.0,39.6026,39.6206,39.5216,39.5486,66128.0
2019-01-17 14:00:00,43.94,43.95,43.84,43.87,171876.0,39.5576,39.5666,39.4675,39.4946,171876.0
2019-01-17 14:30:00,43.87,44.19,43.84,44.01,332762.0,39.4946,39.7826,39.4675,39.6206,332762.0
2019-01-17 15:00:00,44.02,44.11,43.88,44.11,279366.0,39.6296,39.7106,39.5036,39.7106,279366.0
2019-01-17 15:30:00,44.11,44.16,43.96,44.05,718937.0,39.7106,39.7556,39.5756,39.6566,718937.0
2019-01-18 09:30:00,44.44,44.63,44.25,44.33,485316.0,40.0077,40.1788,39.8367,39.9087,485316.0
2019-01-18 10:00:00,44.33,44.5,44.21,44.45,499219.0,39.9087,40.0617,39.8006,40.0167,499219.0
2019-01-18 10:30:00,44.45,44.71,44.42,44.64,652535.0,40.0167,40.2508,39.9897,40.1878,652535.0
2019-01-18 11:00:00,44.64,44.78,44.62,44.77,225573.0,40.1878,40.3138,40.1698,40.3048,225573.0
2019-01-18 11:30:00,44.76,44.8,44.72,44.79,219728.0,40.2958,40.3318,40.2598,40.3228,219728.0
2019-01-18 12:00:00,44.8,44.95,44.8,44.95,517306.0,40.3318,40.4668,40.3318,40.4668,517306.0
2019-01-18 12:30:00,44.95,45.01,44.89,44.95,206405.0,40.4668,40.5209,40.4128,40.4668,206405.0
2019-01-18 13:00:00,44.95,44.95,44.72,44.75,175203.0,40.4668,40.4668,40.2598,40.2868,175203.0
2019-01-18 13:30:00,44.75,44.85,44.7,44.82,478166.0,40.2868,40.3768,40.2418,40.3498,478166.0
2019-01-18 14:00:00,44.82,44.82,44.72,44.75,164442.0,40.3498,40.3498,40.2598,40.2868,164442.0
2019-01-18 14:30:00,44.74,44.85,44.71,44.83,120012.0,40.2778,40.3768,40.2508,40.3588,120012.0
2019-01-18 15:00:00,44.83,44.84,44.76,44.8,151540.0,40.3588,40.3678,40.2958,40.3318,151540.0
2019-01-18 15:30:00,44.81,44.88,44.75,44.84,738240.0,40.3408,40.4038,40.2868,40.3678,738240.0
2019-01-22 09:30:00,44.61,44.64,44.2,44.28,692115.0,40.1607,40.1878,39.7916,39.8637,692115.0
2019-01-22 10:00:00,44.27,44.37,44.16,44.34,317076.0,39.8547,39.9447,39.7556,39.9177,317076.0
2019-01-22 10:30:00,44.33,44.46,44.3,44.42,234770.0,39.9087,40.0257,39.8817,39.9897,234770.0
2019-01-22 11:00:00,44.42,44.5,44.33,44.34,286721.0,39.9897,40.0617,39.9087,39.9177,286721.0
2019-01-22 11:30:00,44.34,44.41,44.07,44.08,226538.0,39.9177,39.9807,39.6746,39.6836,226538.0
2019-01-22 12:00:00,44.09,44.16,43.91,43.92,346781.0,39.6926,39.7556,39.5306,39.5396,346781.0
2019-01-22 12:30:00,43.91,44.07,43.89,44.02,273724.0,39.5306,39.6746,39.5126,39.6296,273724.0
2019-01-22 13:00:00,44.02,44.02,43.66,43.77,433724.0,39.6296,39.6296,39.3055,39.4045,433724.0
2019-01-22 13:30:00,43.77,43.94,43.75,43.88,224536.0,39.4045,39.5576,39.3865,39.5036,224536.0
2019-01-22 14:00:00,43.88,43.92,43.76,43.77,136432.0,39.5036,39.5396,39.3955,39.4045,136432.0
2019-01-22 14:30:00,43.77,43.78,43.6,43.7,450605.0,39.4045,39.4135,39.2515,39.3415,450605.0
2019-01-22 15:00:00,43.69,43.72,43.58,43.68,407122.0,39.3325,39.3595,39.2335,39.3235,407122.0
2019-01-22 15:30:00,43.68,43.8,43.55,43.75,921210.0,39.3235,39.4315,39.2065,39.3865,921210.0
2019-01-23 09:30:00,43.94,44.14,43.7,44.0,231641.0,39.5576,39.7376,39.3415,39.6116,231641.0
2019-01-23 10:00:00,44.0,44.03,43.83,43.88,412514.0,39.6116,39.6386,39.4585,39.5036,412514.0
2019-01-23 10:30:00,43.88,43.97,43.81,43.85,329459.0,39.5036,39.5846,39.4405,39.4765,329459.0
2019-01-23 11:00:00,43.85,43.98,43.72,43.79,216208.0,39.4765,39.5936,39.3595,39.4225,216208.0
2019-01-23 11:30:00,43.8,43.81,43.43,43.47,193995.0,39.4315,39.4405,39.0984,39.1344,193995.0
2019-01-23 12:00:00,43.47,43.52,43.31,43.44,166128.0,39.1344,39.1795,38.9904,39.1074,166128.0
2019-01-23 12:30:00,43.44,43.59,43.42,43.57,172720.0,39.1074,39.2425,39.0894,39.2245,172720.0
2019-01-23 13:00:00,43.56,43.64,43.44,43.59,160885.0,39.2155,39.2875,39.1074,39.2425,160885.0
2019-01-23 13:30:00,43.59,43.74,43.59,43.71,180198.0,39.2425,39.3775,39.2425,39.3505,180198.0
2019-01-23 14:00:00,43.71,43.81,43.7,43.78,116701.0,39.3505,39.4405,39.3415,39.4135,116701.0
2019-01-23 14:30:00,43.77,43.77,43.62,43.75,265168.0,39.4045,39.4045,39.2695,39.3865,265168.0
2019-01-23 15:00:00,43.74,43.86,43.68,43.82,201633.0,39.3775,39.4856,39.3235,39.4495,201633.0
2019-01-23 15:30:00,43.83,43.85,43.76,43.81,939342.0,39.4585,39.4765,39.3955,39.4405,939342.0
2019-01-24 09:30:00,43.74,43.9,43.65,43.73,389534.0,39.3775,39.5216,39.2965,39.3685,389534.0
2019-01-24 10:00:00,43.72,43.93,43.65,43.91,384930.0,39.3595,39.5486,39.2965,39.5306,384930.0
2019-01-24 10:30:00,43.93,43.94,43.68,43.8,160368.0,39.5486,39.5576,39.3235,39.4315,160368.0
2019-01-24 11:00:00,43.79,43.86,43.69,43.84,116723.0,39.4225,39.4856,39.3325,39.4675,116723.0
2019-01-24 11:30:00,43.84,43.98,43.76,43.96,443579.0,39.4675,39.5936,39.3955,39.5756,443579.0
2019-01-24 12:00:00,43.96,43.99,43.88,43.89,93341.0,39.5756,39.6026,39.5036,39.5126,93341.0
2019-01-24 12:30:00,43.89,43.92,43.77,43.83,108441.0,39.5126,39.5396,39.4045,39.4585,108441.0
2019-01-24 13:00:00,43.84,43.86,43.72,43.73,245145.0,39.4675,39.4856,39.3595,39.3685,245145.0
2019-01-24 13:30:00,43.73,43.85,43.72,43.83,204637.0,39.3685,39.4765,39.3595,39.4585,204637.0
2019-01-24 14:00:00,43.83,43.93,43.81,43.91,109397.0,39.4585,39.5486,39.4405,39.5306,109397.0
2019-01-24 14:30:00,43.91,43.95,43.87,43.9,148393.0,39.5306,39.5666,39.4946,39.5216,148393.0
2019-01-24 15:00:00,43.91,43.99,43.9,43.94,225026.0,39.5306,39.6026,39.5216,39.5576,225026.0
2019-01-24 15:30:00,43.93,43.98,43.9,43.96,452667.0,39.5486,39.5936,39.5216,39.5756,452667.0
2019-01-25 09:30:00,44.42,44.68,44.21,44.45,355298.0,39.9897,40.2238,39.8006,40.0167,355298.0
2019-01-25 10:00:00,44.46,44.65,44.43,44.53,385429.0,40.0257,40.1968,39.9987,40.0887,385429.0
2019-01-25 10:30:00,44.53,44.62,44.45,44.47,237148.0,40.0887,40.1698,40.0167,40.0347,237148.0
2019-01-25 11:00:00,44.46,44.57,44.41,44.44,107318.0,40.0257,40.1247,39.9807,40.0077,107318.0
2019-01-25 11:30:00,44.45,44.59,44.43,44.56,91970.0,40.0167,40.1427,39.9987,40.1157,91970.0
2019-01-25 12:00:00,44.56,44.6,44.48,44.57,133183.0,40.1157,40.1517,40.0437,40.1247,133183.0
2019-01-25 12:30:00,44.57,44.66,44.54,44.63,119420.0,40.1247,40.2058,40.0977,40.1788,119420.0
2019-01-25 13:00:00,44.63,44.69,44.52,44.62,370302.0,40.1788,40.2328,40.0797,40.1698,370302.0
2019-01-25 13:30:00,44.62,44.71,44.59,44.68,203139.0,40.1698,40.2508,40.1427,40.2238,203139.0
2019-01-25 14:00:00,44.68,44.71,44.56,44.58,309641.0,40.2238,40.2508,40.1157,40.1337,309641.0
2019-01-25 14:30:00,44.59,44.69,44.56,44.66,213572.0,40.1427,40.2328,40.1157,40.2058,213572.0
2019-01-25 15:00:00,44.66,44.7,44.59,44.61,208979.0,40.2058,40.2418,40.1427,40.1607,208979.0
2019-01-25 15:30:00,44.61,44.7,44.56,44.67,542883.0,40.1607,40.2418,40.1157,40.2148,542883.0
2019-01-28 09:30:00,44.29,44.51,43.99,44.09,481359.0,39.8727,40.0707,39.6026,39.6926,481359.0
2019-01-28 10:00:00,44.08,44.44,44.05,44.43,385183.0,39.6836,40.0077,39.6566,39.9987,385183.0
2019-01-28 10:30:00,44.43,44.6,44.42,44.52,382237.0,39.9987,40.1517,39.9897,40.0797,382237.0
2019-01-28 11:00:00,44.51,44.61,44.47,44.51,504253.0,40.0707,40.1607,40.0347,40.0707,504253.0
2019-01-28 11:30:00,44.52,44.56,44.12,44.12,259041.0,40.0797,40.1157,39.7196,39.7196,259041.0
2019-01-28 12:00:00,44.12,44.35,44.1,44.32,243143.0,39.7196,39.9267,39.7016,39.8997,243143.0
2019-01-28 12:30:00,44.33,44.38,44.28,44.31,66577.0,39.9087,39.9537,39.8637,39.8907,66577.0
2019-01-28 13:00:00,44.3,44.43,44.26,44.37,91007.0,39.8817,39.9987,39.8457,39.9447,91007.0
2019-01-28 13:30:00,44.37,44.5,44.36,44.46,77129.0,39.9447,40.0617,39.9357,40.0257,77129.0
2019-01-28 14:00:00,44.48,44.5,44.34,44.38,90302.0,40.0437,40.0617,39.9177,39.9537,90302.0
2019-01-28 14:30:00,44.39,44.51,44.39,44.49,176432.0,39.9627,40.0707,39.9627,40.0527,176432.0
2019-01-28 15:00:00,44.49,44.56,44.44,44.51,317364.0,40.0527,40.1157,40.0077,40.0707,317364.0
2019-01-28 15:30:00,44.51,44.55,44.43,44.55,366329.0,40.0707,40.1067,39.9987,40.1067,366329.0
2019-01-29 09:30:00,44.43,44.43,43.95,44.2,465166.0,39.9987,39.9987,39.5666,39.7916,465166.0
2019-01-29 10:00:00,44.21,44.3,44.04,44.11,245200.0,39.8006,39.8817,39.6476,39.7106,245200.0
2019-01-29 10:30:00,44.13,44.15,43.8,43.84,256288.0,39.7286,39.7466,39.4315,39.4675,256288.0
2019-01-29 11:00:00,43.84,43.91,43.76,43.88,530718.0,39.4675,39.5306,39.3955,39.5036,530718.0
2019-01-29 11:30:00,43.89,44.03,43.85,44.0,125298.0,39.5126,39.6386,39.4765,39.6116,125298.0
2019-01-29 12:00:00,44.0,44.06,43.92,43.97,190313.0,39.6116,39.6656,39.5396,39.5846,190313.0
2019-01-29 12:30:00,43.97,44.0,43.92,43.92,159090.0,39.5846,39.6116,39.5396,39.5396,159090.0
2019-01-29 13:00:00,43.92,44.0,43.87,43.98,177701.0,39.5396,39.6116,39.4946,39.5936,177701.0
2019-01-29 13:30:00,43.99,44.05,43.96,44.04,70418.0,39.6026,39.6566,39.5756,39.6476,70418.0
2019-01-29 14:00:00,44.03,44.04,43.96,43.98,109989.0,39.6386,39.6476,39.5756,39.5936,109989.0
2019-01-29 14:30:00,43.98,44.01,43.91,43.91,105625.0,39.5936,39.6206,39.5306,39.5306,105625.0
2019-01-29 15:00:00,43.91,44.0,43.9,43.98,168537.0,39.5306,39.6116,39.5216,39.5936,168537.0
2019-01-29 15:30:00,43.98,44.02,43.89,43.92,455322.0,39.5936,39.6296,39.5126,39.5396,455322.0
2019-01-30 09:30:00,44.22,44.23,43.76,43.78,193985.0,39.8096,39.8186,39.3955,39.4135,193985.0
2019-01-30 10:00:00,43.77,43.92,43.67,43.9,365588.0,39.4045,39.5396,39.3145,39.5216,365588.0
2019-01-30 10:30:00,43.9,44.03,43.9,44.02,361062.0,39.5216,39.6386,39.5216,39.6296,361062.0
2019-01-30 11:00:00,44.03,44.1,43.98,43.98,230244.0,39.6386,39.7016,39.5936,39.5936,230244.0
2019-01-30 11:30:00,43.98,44.0,43.9,43.96,137542.0,39.5936,39.6116,39.5216,39.5756,137542.0
2019-01-30 12:00:00,43.97,44.08,43.96,44.01,148301.0,39.5846,39.6836,39.5756,39.6206,148301.0
2019-01-30 12:30:00,44.02,44.04,43.92,43.98,157972.0,39.6296,39.6476,39.5396,39.5936,157972.0
2019-01-30 13:00:00,43.98,44.0,43.88,43.89,75875.0,39.5936,39.6116,39.5036,39.5126,75875.0
2019-01-30 13:30:00,43.9,43.91,43.86,43.87,79420.0,39.5216,39.5306,39.4856,39.4946,79420.0
2019-01-30 14:00:00,43.86,44.2,43.85,44.11,411921.0,39.4856,39.7916,39.4765,39.7106,411921.0
2019-01-30 14:30:00,44.12,44.3,44.05,44.3,449252.0,39.7196,39.8817,39.6566,39.8817,449252.0
2019-01-30 15:00:00,44.29,44.29,44.11,44.12,189630.0,39.8727,39.8727,39.7106,39.7196,189630.0
2019-01-30 15:30:00,44.11,44.13,43.98,44.07,941442.0,39.7106,39.7286,39.5936,39.6746,941442.0
2019-01-31 09:30:00,44.07,44.15,43.93,44.1,511275.0,39.6746,39.7466,39.5486,39.7016,511275.0
2019-01-31 10:00:00,44.1,44.27,44.07,44.24,348452.0,39.7016,39.8547,39.6746,39.8277,348452.0
2019-01-31 10:30:00,44.24,44.28,44.1,44.13,168851.0,39.8277,39.8637,39.7016,39.7286,168851.0
2019-01-31 11:00:00,44.13,44.15,44.05,44.11,136171.0,39.7286,39.7466,39.6566,39.7106,136171.0
2019-01-31 11:30:00,44.11,44.21,44.08,44.18,129391.0,39.7106,39.8006,39.6836,39.7736,129391.0
2019-01-31 12:00:00,44.19,44.26,44.15,44.19,631267.0,39.7826,39.8457,39.7466,39.7826,631267.0
2019-01-31 12:30:00,44.19,44.25,44.1,44.13,273690.0,39.7826,39.8367,39.7016,39.7286,273690.0
2019-01-31 13:00:00,44.13,44.17,44.1,44.13,123011.0,39.7286,39.7646,39.7016,39.7286,123011.0
2019-01-31 13:30:00,44.13,44.16,44.09,44.13,134628.0,39.7286,39.7556,39.6926,39.7286,134628.0
2019-01-31 14:00:00,44.14,44.18,44.06,44.08,214500.0,39.7376,39.7736,39.6656,39.6836,214500.0
2019-01-31 14:30:00,44.08,44.15,44.06,44.11,173867.0,39.6836,39.7466,39.6656,39.7106,173867.0
2019-01-31 15:00:00,44.11,44.11,43.97,44.09,246173.0,39.7106,39.7106,39.5846,39.6926,246173.0
2019-01-31 15:30:00,44.08,44.19,44.04,44.18,1301715.0,39.6836,39.7826,39.6476,39.7736,1301715.0
2019-02-01 09:30:00,44.28,44.31,43.83,43.83,325245.0,39.8637,39.8907,39.4585,39.4585,325245.0
2019-02-01 10:00:00,43.83,43.98,43.77,43.84,420787.0,39.4585,39.5936,39.4045,39.4675,420787.0
2019-02-01 10:30:00,43.85,43.94,43.6,43.6,305660.0,39.4765,39.5576,39.2515,39.2515,305660.0
2019-02-01 11:00:00,43.6,43.7,43.55,43.68,393201.0,39.2515,39.3415,39.2065,39.3235,393201.0
2019-02-01 11:30:00,43.68,43.88,43.64,43.88,255400.0,39.3235,39.5036,39.2875,39.5036,255400.0
2019-02-01 12:00:00,43.89,43.97,43.86,43.93,142913.0,39.5126,39.5846,39.4856,39.5486,142913.0
2019-02-01 12:30:00,43.92,43.93,43.81,43.93,108603.0,39.5396,39.5486,39.4405,39.5486,108603.0
2019-02-01 13:00:00,43.93,44.01,43.91,43.97,125214.0,39.5486,39.6206,39.5306,39.5846,125214.0
2019-02-01 13:30:00,43.97,43.99,43.9,43.96,228885.0,39.5846,39.6026,39.5216,39.5756,228885.0
2019-02-01 14:00:00,43.96,43.96,43.86,43.92,275035.0,39.5756,39.5756,39.4856,39.5396,275035.0
2019-02-01 14:30:00,43.91,43.98,43.77,43.79,539564.0,39.5306,39.5936,39.4045,39.4225,539564.0
2019-02-01 15:00:00,43.78,43.79,43.68,43.73,1097455.0,39.4135,39.4225,39.3235,39.3685,1097455.0
2019-02-01 15:30:00,43.73,43.86,43.7,43.83,1305497.0,39.3685,39.4856,39.3415,39.4585,1305497.0
2019-02-04 09:30:00,43.85,43.94,43.61,43.8,356930.0,39.4765,39.5576,39.2605,39.4315,356930.0
2019-02-04 10:00:00,43.79,43.88,43.68,43.79,181885.0,39.4225,39.5036,39.3235,39.4225,181885.0
2019-02-04 10:30:00,43.77,44.08,43.77,43.98,197447.0,39.4045,39.6836,39.4045,39.5936,197447.0
2019-02-04 11:00:00,43.98,44.07,43.96,44.04,153089.0,39.5936,39.6746,39.5756,39.6476,153089.0
2019-02-04 11:30:00,44.04,44.17,44.03,44.13,324869.0,39.6476,39.7646,39.6386,39.7286,324869.0
2019-02-04 12:00:00,44.14,44.28,44.14,44.24,324355.0,39.7376,39.8637,39.7376,39.8277,324355.0
2019-02-04 12:30:00,44.25,44.3,44.2,44.28,182908.0,39.8367,39.8817,39.7916,39.8637,182908.0
2019-02-04 13:00:00,44.28,44.39,44.25,44.29,303542.0,39.8637,39.9627,39.8367,39.8727,303542.0
2019-02-04 13:30:00,44.29,44.37,44.27,44.31,224284.0,39.8727,39.9447,39.8547,39.8907,224284.0
2019-02-04 14:00:00,44.3,44.35,44.29,44.3,251229.0,39.8817,39.9267,39.8727,39.8817,251229.0
2019-02-04 14:30:00,44.3,44.32,44.26,44.32,127434.0,39.8817,39.8997,39.8457,39.8997,127434.0
2019-02-04 15:00:00,44.33,44.33,44.26,44.27,271539.0,39.9087,39.9087,39.8457,39.8547,271539.0
2019-02-04 15:30:00,44.27,44.34,44.23,44.33,645951.0,39.8547,39.9177,39.8186,39.9087,645951.0
2019-02-05 09:30:00,44.57,44.76,44.47,44.72,301736.0,40.1247,40.2958,40.0347,40.2598,301736.0
2019-02-05 10:00:00,44.71,44.87,44.71,44.8,323714.0,40.2508,40.3948,40.2508,40.3318,323714.0
2019-02-05 10:30:00,44.8,44.85,44.77,44.85,165100.0,40.3318,40.3768,40.3048,40.3768,165100.0
2019-02-05 11:00:00,44.86,44.89,44.55,44.57,168197.0,40.3858,40.4128,40.1067,40.1247,168197.0
2019-02-05 11:30:00,44.57,44.63,44.5,44.57,183215.0,40.1247,40.1788,40.0617,40.1247,183215.0
2019-02-05 12:00:00,44.57,44.57,44.37,44.44,147497.0,40.1247,40.1247,39.9447,40.0077,147497.0
2019-02-05 12:30:00,44.44,44.48,44.31,44.32,151449.0,40.0077,40.0437,39.8907,39.8997,151449.0
2019-02-05 13:00:00,44.33,44.45,44.3,44.45,176608.0,39.9087,40.0167,39.8817,40.0167,176608.0
2019-02-05 13:30:00,44.46,44.53,44.42,44.5,119196.0,40.0257,40.0887,39.9897,40.0617,119196.0
2019-02-05 14:00:00,44.51,44.67,44.51,44.62,112333.0,40.0707,40.2148,40.0707,40.1698,112333.0
2019-02-05 14:30:00,44.62,44.74,44.62,44.7,114719.0,40.1698,40.2778,40.1698,40.2418,114719.0
2019-02-05 15:00:00,44.71,44.86,44.7,44.86,139004.0,40.2508,40.3858,40.2418,40.3858,139004.0
2019-02-05 15:30:00,44.86,44.86,44.71,44.77,791973.0,40.3858,40.3858,40.2508,40.3048,791973.0
2019-02-06 09:30:00,44.68,44.83,44.21,44.23,752214.0,40.2238,40.3588,39.8006,39.8186,752214.0
2019-02-06 10:00:00,44.23,44.34,44.13,44.23,392482.0,39.8186,39.9177,39.7286,39.8186,392482.0
2019-02-06 10:30:00,44.23,44.33,44.21,44.23,298432.0,39.8186,39.9087,39.8006,39.8186,298432.0
2019-02-06 11:00:00,44.24,44.34,44.14,44.2,459982.0,39.8277,39.9177,39.7376,39.7916,459982.0
2019-02-06 11:30:00,44.21,44.4,44.2,44.34,419481.0,39.8006,39.9717,39.7916,39.9177,419481.0
2019-02-06 12:00:00,44.34,44.37,44.26,44.28,251650.0,39.9177,39.9447,39.8457,39.8637,251650.0
2019-02-06 12:30:00,44.28,44.35,44.26,44.3,256293.0,39.8637,39.9267,39.8457,39.8817,256293.0
2019-02-06 13:00:00,44.3,44.4,44.3,44.37,93573.0,39.8817,39.9717,39.8817,39.9447,93573.0
2019-02-06 13:30:00,44.37,44.43,44.34,44.4,125024.0,39.9447,39.9987,39.9177,39.9717,125024.0
2019-02-06 14:00:00,44.4,44.49,44.36,44.48,244530.0,39.9717,40.0527,39.9357,40.0437,244530.0
2019-02-06 14:30:00,44.48,44.49,44.41,44.47,186386.0,40.0437,40.0527,39.9807,40.0347,186386.0
2019-02-06 15:00:00,44.47,44.48,44.42,44.43,248476.0,40.0347,40.0437,39.9897,39.9987,248476.0
2019-02-06 15:30:00,44.43,44.53,44.42,44.49,784420.0,39.9987,40.0887,39.9897,40.0527,784420.0
2019-02-07 09:30:00,44.19,44.31,43.95,44.29,658443.0,39.7826,39.8907,39.5666,39.8727,658443.0
2019-02-07 10:00:00,44.29,44.33,44.09,44.28,702418.0,39.8727,39.9087,39.6926,39.8637,702418.0
2019-02-07 10:30:00,44.28,44.38,44.01,44.05,366753.0,39.8637,39.9537,39.6206,39.6566,366753.0
2019-02-07 11:00:00,44.04,44.07,43.93,43.97,464102.0,39.6476,39.6746,39.5486,39.5846,464102.0
2019-02-07 11:30:00,43.97,44.01,43.76,43.86,502323.0,39.5846,39.6206,39.3955,39.4856,502323.0
2019-02-07 12:00:00,43.86,43.99,43.75,43.91,184493.0,39.4856,39.6026,39.3865,39.5306,184493.0
2019-02-07 12:30:00,43.91,43.98,43.8,43.84,122222.0,39.5306,39.5936,39.4315,39.4675,122222.0
2019-02-07 13:00:00,43.86,44.06,43.86,44.02,144446.0,39.4856,39.6656,39.4856,39.6296,144446.0
2019-02-07 13:30:00,44.02,44.17,44.01,44.13,157657.0,39.6296,39.7646,39.6206,39.7286,157657.0
2019-02-07 14:00:00,44.12,44.15,43.99,44.15,202830.0,39.7196,39.7466,39.6026,39.7466,202830.0
2019-02-07 14:30:00,44.15,44.16,44.0,44.04,110714.0,39.7466,39.7556,39.6116,39.6476,110714.0
2019-02-07 15:00:00,44.05,44.1,43.99,44.07,157703.0,39.6566,39.7016,39.6026,39.6746,157703.0
2019-02-07 15:30:00,44.08,44.23,44.05,44.2,413216.0,39.6836,39.8186,39.6566,39.7916,413216.0
2019-02-08 09:30:00,43.8,44.29,43.8,44.18,293161.0,39.4315,39.8727,39.4315,39.7736,293161.0
2019-02-08 10:00:00,44.17,44.21,43.86,43.92,378503.0,39.7646,39.8006,39.4856,39.5396,378503.0
2019-02-08 10:30:00,43.91,43.98,43.82,43.87,395583.0,39.5306,39.5936,39.4495,39.4946,395583.0
2019-02-08 11:00:00,43.87,43.99,43.79,43.96,165708.0,39.4946,39.6026,39.4225,39.5756,165708.0
2019-02-08 11:30:00,43.96,43.98,43.73,43.87,139604.0,39.5756,39.5936,39.3685,39.4946,139604.0
2019-02-08 12:00:00,43.87,43.91,43.73,43.81,85043.0,39.4946,39.5306,39.3685,39.4405,85043.0
2019-02-08 12:30:00,43.81,43.95,43.8,43.9,79582.0,39.4405,39.5666,39.4315,39.5216,79582.0
2019-02-08 13:00:00,43.9,44.0,43.88,43.93,149201.0,39.5216,39.6116,39.5036,39.5486,149201.0
2019-02-08 13:30:00,43.93,44.0,43.91,44.0,133560.0,39.5486,39.6116,39.5306,39.6116,133560.0
2019-02-08 14:00:00,44.0,44.03,43.95,43.98,237845.0,39.6116,39.6386,39.5666,39.5936,237845.0
2019-02-08 14:30:00,43.98,44.06,43.9,43.91,484700.0,39.5936,39.6656,39.5216,39.5306,484700.0
2019-02-08 15:00:00,43.91,43.96,43.85,43.91,434786.0,39.5306,39.5756,39.4765,39.5306,434786.0
2019-02-08 15:30:00,43.91,43.93,43.83,43.93,820874.0,39.5306,39.5486,39.4585,39.5486,820874.0
2019-02-11 09:30:00,44.03,44.03,43.75,43.77,226024.0,39.6386,39.6386,39.3865,39.4045,226024.0
2019-02-11 10:00:00,43.77,43.98,43.77,43.91,287233.0,39.4045,39.5936,39.4045,39.5306,287233.0
2019-02-11 10:30:00,43.93,44.15,43.88,44.09,536474.0,39.5486,39.7466,39.5036,39.6926,536474.0
2019-02-11 11:00:00,44.1,44.14,43.96,44.02,251297.0,39.7016,39.7376,39.5756,39.6296,251297.0
2019-02-11 11:30:00,44.02,44.16,43.94,44.14,531446.0,39.6296,39.7556,39.5576,39.7376,531446.0
2019-02-11 12:00:00,44.14,44.25,44.13,44.2,160899.0,39.7376,39.8367,39.7286,39.7916,160899.0
2019-02-11 12:30:00,44.2,44.24,44.13,44.2,53308.0,39.7916,39.8277,39.7286,39.7916,53308.0
2019-02-11 13:00:00,44.2,44.22,44.15,44.16,61668.0,39.7916,39.8096,39.7466,39.7556,61668.0
2019-02-11 13:30:00,44.16,44.17,44.08,44.13,57059.0,39.7556,39.7646,39.6836,39.7286,57059.0
2019-02-11 14:00:00,44.13,44.15,44.06,44.11,60892.0,39.7286,39.7466,39.6656,39.7106,60892.0
2019-02-11 14:30:00,44.12,44.14,44.05,44.08,114198.0,39.7196,39.7376,39.6566,39.6836,114198.0
2019-02-11 15:00:00,44.08,44.2,44.07,44.17,121697.0,39.6836,39.7916,39.6746,39.7646,121697.0
2019-02-11 15:30:00,44.17,44.18,44.12,44.14,437494.0,39.7646,39.7736,39.7196,39.7376,437494.0
2019-02-12 09:30:00,44.18,44.81,44.18,44.79,305926.0,39.7736,40.3408,39.7736,40.3228,305926.0
2019-02-12 10:00:00,44.79,44.88,44.66,44.72,353744.0,40.3228,40.4038,40.2058,40.2598,353744.0
2019-02-12 10:30:00,44.74,44.85,44.63,44.82,394777.0,40.2778,40.3768,40.1788,40.3498,394777.0
2019-02-12 11:00:00,44.83,44.88,44.75,44.76,417887.0,40.3588,40.4038,40.2868,40.2958,417887.0
2019-02-12 11:30:00,44.75,44.79,44.66,44.78,127459.0,40.2868,40.3228,40.2058,40.3138,127459.0
2019-02-12 12:00:00,44.78,44.79,44.62,44.69,82120.0,40.3138,40.3228,40.1698,40.2328,82120.0
2019-02-12 12:30:00,44.68,44.79,44.67,44.78,49096.0,40.2238,40.3228,40.2148,40.3138,49096.0
2019-02-12 13:00:00,44.78,44.84,44.75,44.81,77186.0,40.3138,40.3678,40.2868,40.3408,77186.0
2019-02-12 13:30:00,44.81,44.88,44.79,44.85,78997.0,40.3408,40.4038,40.3228,40.3768,78997.0
2019-02-12 14:00:00,44.85,44.88,44.77,44.85,131043.0,40.3768,40.4038,40.3048,40.3768,131043.0
2019-02-12 14:30:00,44.85,44.85,44.76,44.77,133047.0,40.3768,40.3768,40.2958,40.3048,133047.0
2019-02-12 15:00:00,44.77,44.91,44.76,44.88,136493.0,40.3048,40.4308,40.2958,40.4038,136493.0
2019-02-12 15:30:00,44.88,44.93,44.84,44.91,1074529.0,40.4038,40.4488,40.3678,40.4308,1074529.0
2019-02-13 09:30:00,44.89,45.03,44.55,44.66,433970.0,40.4128,40.5389,40.1067,40.2058,433970.0
2019-02-13 10:00:00,44.66,44.68,44.5,44.59,203190.0,40.2058,40.2238,40.0617,40.1427,203190.0
2019-02-13 10:30:00,44.6,44.72,44.55,44.64,583218.0,40.1517,40.2598,40.1067,40.1878,583218.0
2019-02-13 11:00:00,44.65,44.71,44.48,44.5,247909.0,40.1968,40.2508,40.0437,40.0617,247909.0
2019-02-13 11:30:00,44.5,44.52,44.37,44.48,616078.0,40.0617,40.0797,39.9447,40.0437,616078.0
2019-02-13 12:00:00,44.48,44.53,44.46,44.53,152619.0,40.0437,40.0887,40.0257,40.0887,152619.0
2019-02-13 12:30:00,44.52,44.57,44.47,44.51,298171.0,40.0797,40.1247,40.0347,40.0707,298171.0
2019-02-13 13:00:00,44.51,44.69,44.49,44.67,141749.0,40.0707,40.2328,40.0527,40.2148,141749.0
2019-02-13 13:30:00,44.68,44.71,44.66,44.7,199975.0,40.2238,40.2508,40.2058,40.2418,199975.0
2019-02-13 14:00:00,44.7,44.74,44.68,44.72,129100.0,40.2418,40.2778,40.2238,40.2598,129100.0
2019-02-13 14:30:00,44.71,44.84,44.7,44.84,175795.0,40.2508,40.3678,40.2418,40.3678,175795.0
2019-02-13 15:00:00,44.83,44.95,44.8,44.94,291322.0,40.3588,40.4668,40.3318,40.4578,291322.0
2019-02-13 15:30:00,44.94,45.03,44.85,44.9,546561.0,40.4578,40.5389,40.3768,40.4218,546561.0
2019-02-14 09:30:00,44.42,44.66,44.18,44.61,1127455.0,39.9897,40.2058,39.7736,40.1607,1127455.0
2019-02-14 10:00:00,44.61,44.78,44.54,44.76,621508.0,40.1607,40.3138,40.0977,40.2958,621508.0
2019-02-14 10:30:00,44.76,44.87,44.59,44.79,320944.0,40.2958,40.3948,40.1427,40.3228,320944.0
2019-02-14 11:00:00,44.82,44.87,44.73,44.77,131909.0,40.3498,40.3948,40.2688,40.3048,131909.0
2019-02-14 11:30:00,44.78,44.92,44.7,44.92,428455.0,40.3138,40.4398,40.2418,40.4398,428455.0
2019-02-14 12:00:00,44.92,45.03,44.9,44.99,492721.0,40.4398,40.5389,40.4218,40.5028,492721.0
2019-02-14 12:30:00,44.98,44.99,44.86,44.91,264654.0,40.4938,40.5028,40.3858,40.4308,264654.0
2019-02-14 13:00:00,44.91,44.98,44.89,44.95,121331.0,40.4308,40.4938,40.4128,40.4668,121331.0
2019-02-14 13:30:00,44.95,44.98,44.92,44.94,105190.0,40.4668,40.4938,40.4398,40.4578,105190.0
2019-02-14 14:00:00,44.94,45.03,44.9,45.01,145521.0,40.4578,40.5389,40.4218,40.5209,145521.0
2019-02-14 14:30:00,45.0,45.02,44.93,44.93,138483.0,40.5119,40.5299,40.4488,40.4488,138483.0
2019-02-14 15:00:00,44.94,45.03,44.89,44.92,309087.0,40.4578,40.5389,40.4128,40.4398,309087.0
2019-02-14 15:30:00,44.92,45.0,44.8,44.81,484273.0,40.4398,40.5119,40.3318,40.3408,484273.0
2019-02-15 09:30:00,44.93,45.36,44.89,45.36,373011.0,40.4488,40.8359,40.4128,40.8359,373011.0
2019-02-15 10:00:00,45.35,45.38,45.25,45.33,198699.0,40.8269,40.854,40.7369,40.8089,198699.0
2019-02-15 10:30:00,45.33,45.51,45.32,45.46,269140.0,40.8089,40.971,40.7999,40.926,269140.0
2019-02-15 11:00:00,45.48,45.53,45.31,45.36,146887.0,40.944,40.989,40.7909,40.8359,146887.0
2019-02-15 11:30:00,45.36,45.43,45.32,45.42,157157.0,40.8359,40.899,40.7999,40.89,157157.0
2019-02-15 12:00:00,45.42,45.51,45.37,45.51,84504.0,40.89,40.971,40.8449,40.971,84504.0
2019-02-15 12:30:00,45.51,45.53,45.45,45.51,112430.0,40.971,40.989,40.917,40.971,112430.0
2019-02-15 13:00:00,45.51,45.54,45.38,45.38,98326.0,40.971,40.998,40.854,40.854,98326.0
2019-02-15 13:30:00,45.38,45.48,45.37,45.43,97152.0,40.854,40.944,40.8449,40.899,97152.0
2019-02-15 14:00:00,45.43,45.45,45.36,45.4,141915.0,40.899,40.917,40.8359,40.872,141915.0
2019-02-15 14:30:00,45.4,45.47,45.38,45.46,138332.0,40.872,40.935,40.854,40.926,138332.0
2019-02-15 15:00:00,45.46,45.46,45.36,45.39,154680.0,40.926,40.926,40.8359,40.863,154680.0
2019-02-15 15:30:00,45.39,45.42,45.32,45.36,830105.0,40.863,40.89,40.7999,40.8359,830105.0
2019-02-19 09:30:00,45.31,45.55,45.19,45.25,214047.0,40.7909,41.007,40.6829,40.7369,214047.0
2019-02-19 10:00:00,45.25,45.31,45.14,45.24,412874.0,40.7369,40.7909,40.6379,40.7279,412874.0
2019-02-19 10:30:00,45.23,45.44,45.19,45.43,213570.0,40.7189,40.908,40.6829,40.899,213570.0
2019-02-19 11:00:00,45.43,45.6,45.43,45.52,222351.0,40.899,41.052,40.899,40.98,222351.0
2019-02-19 11:30:00,45.53,45.67,45.52,45.65,154332.0,40.989,41.115,40.98,41.097,154332.0
2019-02-19 12:00:00,45.65,45.7,45.6,45.62,105399.0,41.097,41.142,41.052,41.07,105399.0
2019-02-19 12:30:00,45.61,45.62,45.55,45.58,82886.0,41.061,41.07,41.007,41.034,82886.0
2019-02-19 13:00:00,45.59,45.6,45.47,45.51,125856.0,41.043,41.052,40.935,40.971,125856.0
2019-02-19 13:30:00,45.5,45.54,45.47,45.51,58559.0,40.962,40.998,40.935,40.971,58559.0
2019-02-19 14:00:00,45.51,45.69,45.51,45.68,106311.0,40.971,41.133,40.971,41.124,106311.0
2019-02-19 14:30:00,45.68,45.71,45.65,45.69,85972.0,41.124,41.151,41.097,41.133,85972.0
2019-02-19 15:00:00,45.7,45.71,45.63,45.66,291029.0,41.142,41.151,41.079,41.106,291029.0
2019-02-19 15:30:00,45.65,45.67,45.57,45.58,487820.0,41.097,41.115,41.025,41.034,487820.0
2019-02-20 09:30:00,45.63,45.89,45.48,45.66,264188.0,41.079,41.3131,40.944,41.106,264188.0
2019-02-20 10:00:00,45.63,45.67,45.5,45.63,267729.0,41.079,41.115,40.962,41.079,267729.0
2019-02-20 10:30:00,45.63,45.71,45.6,45.64,121097.0,41.079,41.151,41.052,41.088,121097.0
2019-02-20 11:00:00,45.63,45.65,45.57,45.61,113983.0,41.079,41.097,41.025,41.061,113983.0
2019-02-20 11:30:00,45.61,45.71,45.59,45.67,127156.0,41.061,41.151,41.043,41.115,127156.0
2019-02-20 12:00:00,45.67,45.71,45.58,45.58,175416.0,41.115,41.151,41.034,41.034,175416.0
2019-02-20 12:30:00,45.58,45.68,45.56,45.57,146783.0,41.034,41.124,41.016,41.025,146783.0
2019-02-20 13:00:00,45.56,45.71,45.54,45.71,70961.0,41.016,41.151,40.998,41.151,70961.0
2019-02-20 13:30:00,45.72,45.76,45.68,45.71,77258.0,41.16,41.1961,41.124,41.151,77258.0
2019-02-20 14:00:00,45.7,45.79,45.53,45.65,338803.0,41.142,41.2231,40.989,41.097,338803.0
2019-02-20 14:30:00,45.65,45.77,45.64,45.7,186009.0,41.097,41.2051,41.088,41.142,186009.0
2019-02-20 15:00:00,45.7,45.77,45.67,45.74,200949.0,41.142,41.2051,41.115,41.178,200949.0
2019-02-20 15:30:00,45.73,45.77,45.62,45.69,477947.0,41.169,41.2051,41.07,41.133,477947.0
2019-02-21 09:30:00,45.64,45.84,45.46,45.48,312757.0,41.088,41.2681,40.926,40.944,312757.0
2019-02-21 10:00:00,45.48,45.63,45.43,45.43,450441.0,40.944,41.079,40.899,40.899,450441.0
2019-02-21 10:30:00,45.43,45.49,45.23,45.26,163862.0,40.899,40.953,40.7189,40.7459,163862.0
2019-02-21 11:00:00,45.26,45.36,45.2,45.2,131111.0,40.7459,40.8359,40.6919,40.6919,131111.0
2019-02-21 11:30:00,45.21,45.3,45.2,45.28,683150.0,40.7009,40.7819,40.6919,40.7639,683150.0
2019-02-21 12:00:00,45.28,45.33,45.25,45.26,397734.0,40.7639,40.8089,40.7369,40.7459,397734.0
2019-02-21 12:30:00,45.26,45.38,45.25,45.34,549096.0,40.7459,40.854,40.7369,40.8179,549096.0
2019-02-21 13:00:00,45.34,45.38,45.3,45.3,472657.0,40.8179,40.854,40.7819,40.7819,472657.0
2019-02-21 13:30:00,45.31,45.31,45.22,45.25,537696.0,40.7909,40.7909,40.7099,40.7369,537696.0
2019-02-21 14:00:00,45.25,45.28,45.0,45.01,663097.0,40.7369,40.7639,40.5119,40.5209,663097.0
2019-02-21 14:30:00,45.01,45.02,44.86,44.86,493427.0,40.5209,40.5299,40.3858,40.3858,493427.0
2019-02-21 15:00:00,44.84,44.92,44.84,44.85,607879.0,40.3678,40.4398,40.3678,40.3768,607879.0
2019-02-21 15:30:00,44.85,44.95,44.79,44.93,2188752.0,40.3768,40.4668,40.3228,40.4488,2188752.0
2019-02-22 09:30:00,44.85,45.05,44.68,44.99,542582.0,40.3768,40.5569,40.2238,40.5028,542582.0
2019-02-22 10:00:00,45.0,45.08,44.76,44.79,213076.0,40.5119,40.5839,40.2958,40.3228,213076.0
2019-02-22 10:30:00,44.79,44.92,44.78,44.9,314698.0,40.3228,40.4398,40.3138,40.4218,314698.0
2019-02-22 11:00:00,44.9,45.09,44.9,45.07,162938.0,40.4218,40.5929,40.4218,40.5749,162938.0
2019-02-22 11:30:00,45.07,45.08,44.97,45.04,153630.0,40.5749,40.5839,40.4848,40.5479,153630.0
2019-02-22 12:00:00,45.04,45.12,44.99,44.99,184032.0,40.5479,40.6199,40.5028,40.5028,184032.0
2019-02-22 12:30:00,44.99,45.02,44.95,44.97,120821.0,40.5028,40.5299,40.4668,40.4848,120821.0
2019-02-22 13:00:00,44.97,44.99,44.9,44.96,395428.0,40.4848,40.5028,40.4218,40.4758,395428.0
2019-02-22 13:30:00,44.97,44.98,44.92,44.95,353782.0,40.4848,40.4938,40.4398,40.4668,353782.0
2019-02-22 14:00:00,44.95,45.0,44.93,44.97,274959.0,40.4668,40.5119,40.4488,40.4848,274959.0
2019-02-22 14:30:00,44.97,45.01,44.89,44.92,315287.0,40.4848,40.5209,40.4128,40.4398,315287.0
2019-02-22 15:00:00,44.91,45.01,44.87,45.01,432489.0,40.4308,40.5209,40.3948,40.5209,432489.0
2019-02-22 15:30:00,45.0,45.17,44.98,45.16,1557874.0,40.5119,40.6649,40.4938,40.6559,1557874.0
2019-02-25 09:30:00,45.4,45.67,45.37,45.65,574740.0,40.872,41.115,40.8449,41.097,574740.0
2019-02-25 10:00:00,45.65,45.73,45.6,45.64,275651.0,41.097,41.169,41.052,41.088,275651.0
2019-02-25 10:30:00,45.65,45.73,45.49,45.69,273961.0,41.097,41.169,40.953,41.133,273961.0
2019-02-25 11:00:00,45.7,45.73,45.56,45.56,171754.0,41.142,41.169,41.016,41.016,171754.0
2019-02-25 11:30:00,45.56,45.69,45.56,45.65,156179.0,41.016,41.133,41.016,41.097,156179.0
2019-02-25 12:00:00,45.65,45.66,45.53,45.54,149210.0,41.097,41.106,40.989,40.998,149210.0
2019-02-25 12:30:00,45.53,45.57,45.29,45.34,900494.0,40.989,41.025,40.7729,40.8179,900494.0
2019-02-25 13:00:00,45.35,45.46,45.34,45.41,241741.0,40.8269,40.926,40.8179,40.881,241741.0
2019-02-25 13:30:00,45.41,45.41,45.33,45.37,169294.0,40.881,40.881,40.8089,40.8449,169294.0
2019-02-25 14:00:00,45.37,45.42,45.32,45.38,235558.0,40.8449,40.89,40.7999,40.854,235558.0
2019-02-25 14:30:00,45.38,45.41,45.32,45.34,176258.0,40.854,40.881,40.7999,40.8179,176258.0
2019-02-25 15:00:00,45.34,45.36,45.27,45.27,186490.0,40.8179,40.8359,40.7549,40.7549,186490.0
2019-02-25 15:30:00,45.28,45.41,45.27,45.3,1069605.0,40.7639,40.881,40.7549,40.7819,1069605.0
2019-02-26 09:30:00,45.5,45.62,45.32,45.5,2153473.0,40.962,41.07,40.7999,40.962,2153473.0
2019-02-26 10:00:00,45.5,45.75,45.46,45.48,689330.0,40.962,41.187,40.926,40.944,689330.0
2019-02-26 10:30:00,45.48,45.54,45.21,45.26,348225.0,40.944,40.998,40.7009,40.7459,348225.0
2019-02-26 11:00:00,45.26,45.47,45.25,45.44,541935.0,40.7459,40.935,40.7369,40.908,541935.0
2019-02-26 11:30:00,45.45,45.51,45.38,45.43,109744.0,40.917,40.971,40.854,40.899,109744.0
2019-02-26 12:00:00,45.43,45.55,45.42,45.53,67563.0,40.899,41.007,40.89,40.989,67563.0
2019-02-26 12:30:00,45.53,45.55,45.46,45.48,58801.0,40.989,41.007,40.926,40.944,58801.0
2019-02-26 13:00:00,45.48,45.56,45.48,45.51,76995.0,40.944,41.016,40.944,40.971,76995.0
2019-02-26 13:30:00,45.52,45.57,45.49,45.55,65796.0,40.98,41.025,40.953,41.007,65796.0
2019-02-26 14:00:00,45.55,45.58,45.53,45.56,72372.0,41.007,41.034,40.989,41.016,72372.0
2019-02-26 14:30:00,45.56,45.71,45.56,45.69,451815.0,41.016,41.151,41.016,41.133,451815.0
2019-02-26 15:00:00,45.69,45.77,45.69,45.69,401838.0,41.133,41.2051,41.133,41.133,401838.0
2019-02-26 15:30:00,45.69,45.74,45.59,45.62,804020.0,41.133,41.178,41.043,41.07,804020.0
2019-02-27 09:30:00,45.65,46.25,45.56,46.11,934067.0,41.097,41.6372,41.016,41.5111,934067.0
2019-02-27 10:00:00,46.11,46.15,45.78,45.95,493775.0,41.5111,41.5472,41.2141,41.3671,493775.0
2019-02-27 10:30:00,45.95,46.07,45.81,45.94,279539.0,41.3671,41.4751,41.2411,41.3581,279539.0
2019-02-27 11:00:00,45.94,46.12,45.91,46.09,166473.0,41.3581,41.5201,41.3311,41.4931,166473.0
2019-02-27 11:30:00,46.09,46.15,46.03,46.09,202562.0,41.4931,41.5472,41.4391,41.4931,202562.0
2019-02-27 12:00:00,46.1,46.14,46.04,46.11,175921.0,41.5021,41.5382,41.4481,41.5111,175921.0
2019-02-27 12:30:00,46.11,46.17,46.08,46.1,124668.0,41.5111,41.5652,41.4841,41.5021,124668.0
2019-02-27 13:00:00,46.1,46.22,46.09,46.16,119595.0,41.5021,41.6102,41.4931,41.5562,119595.0
2019-02-27 13:30:00,46.16,46.23,46.15,46.19,142540.0,41.5562,41.6192,41.5472,41.5832,142540.0
2019-02-27 14:00:00,46.18,46.36,46.16,46.25,142636.0,41.5742,41.7362,41.5562,41.6372,142636.0
2019-02-27 14:30:00,46.25,46.31,46.15,46.18,222652.0,41.6372,41.6912,41.5472,41.5742,222652.0
2019-02-27 15:00:00,46.17,46.19,46.11,46.11,510818.0,41.5652,41.5832,41.5111,41.5111,510818.0
2019-02-27 15:30:00,46.11,46.14,46.04,46.08,685500.0,41.5111,41.5382,41.4481,41.4841,685500.0
2019-02-28 09:30:00,46.02,46.02,45.54,45.59,328381.0,41.4301,41.4301,40.998,41.043,328381.0
2019-02-28 10:00:00,45.58,45.64,45.45,45.57,293793.0,41.034,41.088,40.917,41.025,293793.0
2019-02-28 10:30:00,45.57,45.9,45.56,45.89,1205642.0,41.025,41.3221,41.016,41.3131,1205642.0
2019-02-28 11:00:00,45.9,45.97,45.8,45.97,480110.0,41.3221,41.3851,41.2321,41.3851,480110.0
2019-02-28 11:30:00,45.96,46.28,45.94,46.04,225728.0,41.3761,41.6642,41.3581,41.4481,225728.0
2019-02-28 12:00:00,46.05,46.08,45.97,46.0,107286.0,41.4571,41.4841,41.3851,41.4121,107286.0
2019-02-28 12:30:00,46.01,46.03,45.91,45.99,219355.0,41.4211,41.4391,41.3311,41.4031,219355.0
2019-02-28 13:00:00,45.99,46.04,45.96,45.98,134976.0,41.4031,41.4481,41.3761,41.3941,134976.0
2019-02-28 13:30:00,45.99,46.04,45.93,46.01,122190.0,41.4031,41.4481,41.3491,41.4211,122190.0
2019-02-28 14:00:00,46.01,46.03,45.95,45.97,230080.0,41.4211,41.4391,41.3671,41.3851,230080.0
2019-02-28 14:30:00,45.97,45.97,45.86,45.9,314657.0,41.3851,41.3851,41.2861,41.3221,314657.0
2019-02-28 15:00:00,45.91,45.96,45.87,45.94,309986.0,41.3311,41.3761,41.2951,41.3581,309986.0
2019-02-28 15:30:00,45.94,45.98,45.84,45.88,1062490.0,41.3581,41.3941,41.2681,41.3041,1062490.0
2019-03-01 09:30:00,46.51,46.93,46.46,46.57,1322333.0,41.8712,42.2494,41.8262,41.9253,1322333.0
2019-03-01 10:00:00,46.56,46.57,46.14,46.29,831643.0,41.9163,41.9253,41.5382,41.6732,831643.0
2019-03-01 10:30:00,46.29,46.41,46.24,46.31,330788.0,41.6732,41.7812,41.6282,41.6912,330788.0
2019-03-01 11:00:00,46.31,46.32,46.1,46.2,305165.0,41.6912,41.7002,41.5021,41.5922,305165.0
2019-03-01 11:30:00,46.2,46.22,45.96,46.08,210626.0,41.5922,41.6102,41.3761,41.4841,210626.0
2019-03-01 12:00:00,46.08,46.3,46.07,46.27,285369.0,41.4841,41.6822,41.4751,41.6552,285369.0
2019-03-01 12:30:00,46.27,46.3,46.09,46.17,196597.0,41.6552,41.6822,41.4931,41.5652,196597.0
2019-03-01 13:00:00,46.16,46.2,46.09,46.14,249626.0,41.5562,41.5922,41.4931,41.5382,249626.0
2019-03-01 13:30:00,46.13,46.21,46.11,46.14,269629.0,41.5291,41.6012,41.5111,41.5382,269629.0
2019-03-01 14:00:00,46.14,46.35,46.12,46.29,193590.0,41.5382,41.7272,41.5201,41.6732,193590.0
2019-03-01 14:30:00,46.29,46.3,46.18,46.22,297039.0,41.6732,41.6822,41.5742,41.6102,297039.0
2019-03-01 15:00:00,46.22,46.27,46.18,46.21,182098.0,41.6102,41.6552,41.5742,41.6012,182098.0
2019-03-01 15:30:00,46.21,46.29,46.15,46.17,755617.0,41.6012,41.6732,41.5472,41.5652,755617.0
2019-03-04 09:30:00,46.25,46.38,45.61,45.71,705474.0,41.6372,41.7542,41.061,41.151,705474.0
2019-03-04 10:00:00,45.71,45.86,45.54,45.82,586788.0,41.151,41.2861,40.998,41.2501,586788.0
2019-03-04 10:30:00,45.83,45.83,45.42,45.42,326999.0,41.2591,41.2591,40.89,40.89,326999.0
2019-03-04 11:00:00,45.41,45.48,45.27,45.27,652128.0,40.881,40.944,40.7549,40.7549,652128.0
2019-03-04 11:30:00,45.26,45.38,45.11,45.18,382023.0,40.7459,40.854,40.6109,40.6739,382023.0
2019-03-04 12:00:00,45.17,45.31,45.04,45.22,347567.0,40.6649,40.7909,40.5479,40.7099,347567.0
2019-03-04 12:30:00,45.21,45.28,45.06,45.12,212208.0,40.7009,40.7639,40.5659,40.6199,212208.0
2019-03-04 13:00:00,45.12,45.22,45.02,45.21,246205.0,40.6199,40.7099,40.5299,40.7009,246205.0
2019-03-04 13:30:00,45.21,45.29,45.16,45.27,166793.0,40.7009,40.7729,40.6559,40.7549,166793.0
2019-03-04 14:00:00,45.27,45.34,45.2,45.32,134462.0,40.7549,40.8179,40.6919,40.7999,134462.0
2019-03-04 14:30:00,45.33,45.34,45.18,45.18,140757.0,40.8089,40.8179,40.6739,40.6739,140757.0
2019-03-04 15:00:00,45.18,45.26,45.14,45.21,195749.0,40.6739,40.7459,40.6379,40.7009,195749.0
2019-03-04 15:30:00,45.22,45.3,45.18,45.28,880398.0,40.7099,40.7819,40.6739,40.7639,880398.0
2019-03-05 09:30:00,45.58,45.67,45.37,45.55,461269.0,41.034,41.115,40.8449,41.007,461269.0
2019-03-05 10:00:00,45.56,45.68,45.44,45.55,252231.0,41.016,41.124,40.908,41.007,252231.0
2019-03-05 10:30:00,45.55,45.65,45.5,45.58,186888.0,41.007,41.097,40.962,41.034,186888.0
2019-03-05 11:00:00,45.59,45.74,45.55,45.72,320014.0,41.043,41.178,41.007,41.16,320014.0
2019-03-05 11:30:00,45.71,45.84,45.7,45.76,176395.0,41.151,41.2681,41.142,41.1961,176395.0
2019-03-05 12:00:00,45.76,45.82,45.71,45.71,96361.0,41.1961,41.2501,41.151,41.151,96361.0
2019-03-05 12:30:00,45.71,45.71,45.65,45.69,308558.0,41.151,41.151,41.097,41.133,308558.0
2019-03-05 13:00:00,45.7,45.72,45.61,45.61,129256.0,41.142,41.16,41.061,41.061,129256.0
2019-03-05 13:30:00,45.61,45.67,45.59,45.63,97430.0,41.061,41.115,41.043,41.079,97430.0
2019-03-05 14:00:00,45.64,45.82,45.63,45.82,145576.0,41.088,41.2501,41.079,41.2501,145576.0
2019-03-05 14:30:00,45.82,45.84,45.74,45.77,137796.0,41.2501,41.2681,41.178,41.2051,137796.0
2019-03-05 15:00:00,45.77,45.8,45.65,45.69,285671.0,41.2051,41.2321,41.097,41.133,285671.0
2019-03-05 15:30:00,45.69,45.78,45.64,45.65,551576.0,41.133,41.2141,41.088,41.097,551576.0
2019-03-06 09:30:00,45.88,46.07,45.65,45.76,556127.0,41.3041,41.4751,41.097,41.1961,556127.0
2019-03-06 10:00:00,45.76,45.84,45.56,45.57,417476.0,41.1961,41.2681,41.016,41.025,417476.0
2019-03-06 10:30:00,45.57,45.59,45.43,45.57,224578.0,41.025,41.043,40.899,41.025,224578.0
2019-03-06 11:00:00,45.56,45.72,45.53,45.56,252719.0,41.016,41.16,40.989,41.016,252719.0
2019-03-06 11:30:00,45.56,45.63,45.49,45.53,207442.0,41.016,41.079,40.953,40.989,207442.0
2019-03-06 12:00:00,45.52,45.68,45.4,45.43,125902.0,40.98,41.124,40.872,40.899,125902.0
2019-03-06 12:30:00,45.43,45.54,45.4,45.42,224562.0,40.899,40.998,40.872,40.89,224562.0
2019-03-06 13:00:00,45.42,45.46,45.32,45.36,294159.0,40.89,40.926,40.7999,40.8359,294159.0
2019-03-06 13:30:00,45.37,45.54,45.37,45.52,110916.0,40.8449,40.998,40.8449,40.98,110916.0
2019-03-06 14:00:00,45.53,45.58,45.48,45.55,114262.0,40.989,41.034,40.944,41.007,114262.0
2019-03-06 14:30:00,45.54,45.56,45.42,45.45,267274.0,40.998,41.016,40.89,40.917,267274.0
2019-03-06 15:00:00,45.44,45.48,45.29,45.32,158516.0,40.908,40.944,40.7729,40.7999,158516.0
2019-03-06 15:30:00,45.32,45.4,45.28,45.29,535636.0,40.7999,40.872,40.7639,40.7729,535636.0
2019-03-07 09:30:00,45.05,45.07,44.53,44.95,898653.0,40.5569,40.5749,40.0887,40.4668,898653.0
2019-03-07 10:00:00,44.95,45.01,44.73,44.89,350821.0,40.4668,40.5209,40.2688,40.4128,350821.0
2019-03-07 10:30:00,44.88,44.93,44.77,44.9,619356.0,40.4038,40.4488,40.3048,40.4218,619356.0
2019-03-07 11:00:00,44.89,44.98,44.75,44.96,268356.0,40.4128,40.4938,40.2868,40.4758,268356.0
2019-03-07 11:30:00,44.96,45.09,44.75,44.76,269772.0,40.4758,40.5929,40.2868,40.2958,269772.0
2019-03-07 12:00:00,44.75,44.81,44.64,44.68,146115.0,40.2868,40.3408,40.1878,40.2238,146115.0
2019-03-07 12:30:00,44.67,44.82,44.6,44.79,106318.0,40.2148,40.3498,40.1517,40.3228,106318.0
2019-03-07 13:00:00,44.78,44.8,44.63,44.67,72019.0,40.3138,40.3318,40.1788,40.2148,72019.0
2019-03-07 13:30:00,44.68,44.71,44.6,44.64,187905.0,40.2238,40.2508,40.1517,40.1878,187905.0
2019-03-07 14:00:00,44.64,44.71,44.58,44.7,113830.0,40.1878,40.2508,40.1337,40.2418,113830.0
2019-03-07 14:30:00,44.71,44.72,44.53,44.58,101982.0,40.2508,40.2598,40.0887,40.1337,101982.0
2019-03-07 15:00:00,44.58,44.71,44.53,44.61,322411.0,40.1337,40.2508,40.0887,40.1607,322411.0
2019-03-07 15:30:00,44.62,44.7,44.58,44.66,810258.0,40.1698,40.2418,40.1337,40.2058,810258.0
2019-03-08 09:30:00,44.37,44.48,43.99,44.22,890568.0,39.9447,40.0437,39.6026,39.8096,890568.0
2019-03-08 10:00:00,44.22,44.22,43.97,44.19,463659.0,39.8096,39.8096,39.5846,39.7826,463659.0
2019-03-08 10:30:00,44.2,44.34,44.12,44.26,300738.0,39.7916,39.9177,39.7196,39.8457,300738.0
2019-03-08 11:00:00,44.26,44.36,44.21,44.29,194698.0,39.8457,39.9357,39.8006,39.8727,194698.0
2019-03-08 11:30:00,44.3,44.37,44.13,44.14,183968.0,39.8817,39.9447,39.7286,39.7376,183968.0
2019-03-08 12:00:00,44.14,44.27,44.1,44.27,310339.0,39.7376,39.8547,39.7016,39.8547,310339.0
2019-03-08 12:30:00,44.26,44.27,44.1,44.14,285030.0,39.8457,39.8547,39.7016,39.7376,285030.0
2019-03-08 13:00:00,44.14,44.19,44.1,44.18,168418.0,39.7376,39.7826,39.7016,39.7736,168418.0
2019-03-08 13:30:00,44.17,44.21,44.08,44.11,205548.0,39.7646,39.8006,39.6836,39.7106,205548.0
2019-03-08 14:00:00,44.11,44.12,44.03,44.05,565664.0,39.7106,39.7196,39.6386,39.6566,565664.0
2019-03-08 14:30:00,44.07,44.25,44.04,44.23,970054.0,39.6746,39.8367,39.6476,39.8186,970054.0
2019-03-08 15:00:00,44.23,44.27,44.09,44.12,431801.0,39.8186,39.8547,39.6926,39.7196,431801.0
2019-03-08 15:30:00,44.12,44.33,44.1,44.29,1124073.0,39.7196,39.9087,39.7016,39.8727,1124073.0
2019-03-11 09:30:00,44.42,44.66,44.36,44.54,368981.0,39.9897,40.2058,39.9357,40.0977,368981.0
2019-03-11 10:00:00,44.55,44.63,44.42,44.5,248038.0,40.1067,40.1788,39.9897,40.0617,248038.0
2019-03-11 10:30:00,44.51,44.71,44.49,44.65,255968.0,40.0707,40.2508,40.0527,40.1968,255968.0
2019-03-11 11:00:00,44.64,44.76,44.6,44.67,196854.0,40.1878,40.2958,40.1517,40.2148,196854.0
2019-03-11 11:30:00,44.67,44.7,44.59,44.7,234552.0,40.2148,40.2418,40.1427,40.2418,234552.0
2019-03-11 12:00:00,44.7,44.87,44.68,44.86,207763.0,40.2418,40.3948,40.2238,40.3858,207763.0
2019-03-11 12:30:00,44.86,44.96,44.86,44.94,169722.0,40.3858,40.4758,40.3858,40.4578,169722.0
2019-03-11 13:00:00,44.94,45.03,44.93,45.0,236434.0,40.4578,40.5389,40.4488,40.5119,236434.0
2019-03-11 13:30:00,45.0,45.08,45.0,45.03,187021.0,40.5119,40.5839,40.5119,40.5389,187021.0
2019-03-11 14:00:00,45.03,45.03,44.93,44.93,162357.0,40.5389,40.5389,40.4488,40.4488,162357.0
2019-03-11 14:30:00,44.94,45.07,44.93,45.07,315836.0,40.4578,40.5749,40.4488,40.5749,315836.0
2019-03-11 15:00:00,45.06,45.13,45.03,45.05,355584.0,40.5659,40.6289,40.5389,40.5569,355584.0
2019-03-11 15:30:00,45.06,45.15,45.04,45.12,854286.0,40.5659,40.6469,40.5479,40.6199,854286.0
2019-03-12 09:30:00,45.31,45.41,45.15,45.26,515603.0,40.7909,40.881,40.6469,40.7459,515603.0
2019-03-12 10:00:00,45.27,45.3,45.04,45.17,428093.0,40.7549,40.7819,40.5479,40.6649,428093.0
2019-03-12 10:30:00,45.18,45.2,44.92,44.94,596330.0,40.6739,40.6919,40.4398,40.4578,596330.0
2019-03-12 11:00:00,44.94,44.94,44.8,44.82,253872.0,40.4578,40.4578,40.3318,40.3498,253872.0
2019-03-12 11:30:00,44.82,45.05,44.81,45.04,143961.0,40.3498,40.5569,40.3408,40.5479,143961.0
2019-03-12 12:00:00,45.04,45.24,45.0,45.22,161967.0,40.5479,40.7279,40.5119,40.7099,161967.0
2019-03-12 12:30:00,45.22,45.23,45.12,45.18,117986.0,40.7099,40.7189,40.6199,40.6739,117986.0
2019-03-12 13:00:00,45.17,45.22,45.14,45.15,196713.0,40.6649,40.7099,40.6379,40.6469,196713.0
2019-03-12 13:30:00,45.15,45.26,45.12,45.23,173321.0,40.6469,40.7459,40.6199,40.7189,173321.0
2019-03-12 14:00:00,45.23,45.25,45.17,45.17,183281.0,40.7189,40.7369,40.6649,40.6649,183281.0
2019-03-12 14:30:00,45.18,45.23,45.17,45.23,157865.0,40.6739,40.7189,40.6649,40.7189,157865.0
2019-03-12 15:00:00,45.23,45.24,45.1,45.18,296753.0,40.7189,40.7279,40.6019,40.6739,296753.0
2019-03-12 15:30:00,45.18,45.26,45.13,45.23,1087048.0,40.6739,40.7459,40.6289,40.7189,1087048.0
2019-03-13 09:30:00,45.19,45.41,45.16,45.36,333233.0,40.6829,40.881,40.6559,40.8359,333233.0
2019-03-13 10:00:00,45.36,45.57,45.35,45.37,416929.0,40.8359,41.025,40.8269,40.8449,416929.0
2019-03-13 10:30:00,45.38,45.47,45.38,45.44,399469.0,40.854,40.935,40.854,40.908,399469.0
2019-03-13 11:00:00,45.44,45.66,45.41,45.65,509969.0,40.908,41.106,40.881,41.097,509969.0
2019-03-13 11:30:00,45.66,45.68,45.5,45.53,294889.0,41.106,41.124,40.962,40.989,294889.0
2019-03-13 12:00:00,45.53,45.62,45.52,45.58,358351.0,40.989,41.07,40.98,41.034,358351.0
2019-03-13 12:30:00,45.58,45.67,45.51,45.67,464481.0,41.034,41.115,40.971,41.115,464481.0
2019-03-13 13:00:00,45.67,45.67,45.57,45.61,189159.0,41.115,41.115,41.025,41.061,189159.0
2019-03-13 13:30:00,45.61,45.64,45.5,45.53,152194.0,41.061,41.088,40.962,40.989,152194.0
2019-03-13 14:00:00,45.54,45.58,45.52,45.55,110363.0,40.998,41.034,40.98,41.007,110363.0
2019-03-13 14:30:00,45.55,45.55,45.33,45.4,215428.0,41.007,41.007,40.8089,40.872,215428.0
2019-03-13 15:00:00,45.4,45.41,45.32,45.39,276753.0,40.872,40.881,40.7999,40.863,276753.0
2019-03-13 15:30:00,45.39,45.49,45.33,45.38,631607.0,40.863,40.953,40.8089,40.854,631607.0
2019-03-14 09:30:00,45.15,45.18,44.88,44.93,567032.0,40.6469,40.6739,40.4038,40.4488,567032.0
2019-03-14 10:00:00,44.92,44.94,44.7,44.81,474476.0,40.4398,40.4578,40.2418,40.3408,474476.0
2019-03-14 10:30:00,44.81,44.84,44.73,44.82,340464.0,40.3408,40.3678,40.2688,40.3498,340464.0
2019-03-14 11:00:00,44.83,44.85,44.62,44.67,302105.0,40.3588,40.3768,40.1698,40.2148,302105.0
2019-03-14 11:30:00,44.67,44.72,44.63,44.64,866559.0,40.2148,40.2598,40.1788,40.1878,866559.0
2019-03-14 12:00:00,44.64,44.69,44.59,44.61,184688.0,40.1878,40.2328,40.1427,40.1607,184688.0
2019-03-14 12:30:00,44.61,44.69,44.6,44.63,149936.0,40.1607,40.2328,40.1517,40.1788,149936.0
2019-03-14 13:00:00,44.64,44.69,44.59,44.64,133579.0,40.1878,40.2328,40.1427,40.1878,133579.0
2019-03-14 13:30:00,44.64,44.66,44.56,44.62,251740.0,40.1878,40.2058,40.1157,40.1698,251740.0
2019-03-14 14:00:00,44.62,44.81,44.61,44.81,1048035.0,40.1698,40.3408,40.1607,40.3408,1048035.0
2019-03-14 14:30:00,44.8,44.81,44.68,44.72,306864.0,40.3318,40.3408,40.2238,40.2598,306864.0
2019-03-14 15:00:00,44.73,44.8,44.66,44.71,497473.0,40.2688,40.3318,40.2058,40.2508,497473.0
2019-03-14 15:30:00,44.71,44.71,44.62,44.64,1171920.0,40.2508,40.2508,40.1698,40.1878,1171920.0
2019-03-15 09:30:00,44.49,44.58,44.33,44.36,375138.0,40.1752,40.2565,40.0307,40.0578,375138.0
2019-03-15 10:00:00,44.37,44.45,44.29,44.43,185174.0,40.0668,40.1391,39.9946,40.121,185174.0
2019-03-15 10:30:00,44.43,44.47,44.32,44.39,284534.0,40.121,40.1571,40.0217,40.0849,284534.0
2019-03-15 11:00:00,44.39,44.45,44.33,44.33,319435.0,40.0849,40.1391,40.0307,40.0307,319435.0
2019-03-15 11:30:00,44.33,44.38,44.28,44.33,324315.0,40.0307,40.0759,39.9856,40.0307,324315.0
2019-03-15 12:00:00,44.32,44.5,44.3,44.48,777798.0,40.0217,40.1842,40.0036,40.1662,777798.0
2019-03-15 12:30:00,44.49,44.56,44.47,44.5,965467.0,40.1752,40.2384,40.1571,40.1842,965467.0
2019-03-15 13:00:00,44.5,44.57,44.49,44.5,643775.0,40.1842,40.2474,40.1752,40.1842,643775.0
2019-03-15 13:30:00,44.51,44.56,44.44,44.45,368113.0,40.1933,40.2384,40.13,40.1391,368113.0
2019-03-15 14:00:00,44.45,44.55,44.42,44.42,327345.0,40.1391,40.2294,40.112,40.112,327345.0
2019-03-15 14:30:00,44.42,44.46,44.39,44.4,353167.0,40.112,40.1481,40.0849,40.0939,353167.0
2019-03-15 15:00:00,44.41,44.41,44.34,44.37,427494.0,40.103,40.103,40.0397,40.0668,427494.0
2019-03-15 15:30:00,44.36,44.46,44.25,44.4,2004493.0,40.0578,40.1481,39.9585,40.0939,2004493.0
2019-03-18 09:30:00,44.45,44.66,44.38,44.66,476290.0,40.1391,40.3287,40.0759,40.3287,476290.0
2019-03-18 10:00:00,44.66,44.76,44.5,44.58,298291.0,40.3287,40.419,40.1842,40.2565,298291.0
2019-03-18 10:30:00,44.58,44.7,44.51,44.65,153460.0,40.2565,40.3648,40.1933,40.3197,153460.0
2019-03-18 11:00:00,44.64,44.69,44.37,44.4,241612.0,40.3106,40.3558,40.0668,40.0939,241612.0
2019-03-18 11:30:00,44.39,44.48,44.31,44.41,148875.0,40.0849,40.1662,40.0126,40.103,148875.0
2019-03-18 12:00:00,44.43,44.49,44.37,44.4,142084.0,40.121,40.1752,40.0668,40.0939,142084.0
2019-03-18 12:30:00,44.39,44.56,44.38,44.53,114275.0,40.0849,40.2384,40.0759,40.2113,114275.0
2019-03-18 13:00:00,44.53,44.62,44.53,44.57,149438.0,40.2113,40.2926,40.2113,40.2474,149438.0
2019-03-18 13:30:00,44.57,44.63,44.54,44.61,139518.0,40.2474,40.3016,40.2203,40.2836,139518.0
2019-03-18 14:00:00,44.61,44.63,44.56,44.58,179507.0,40.2836,40.3016,40.2384,40.2565,179507.0
2019-03-18 14:30:00,44.59,44.64,44.57,44.62,194351.0,40.2655,40.3106,40.2474,40.2926,194351.0
2019-03-18 15:00:00,44.61,44.66,44.57,44.65,366840.0,40.2836,40.3287,40.2474,40.3197,366840.0
2019-03-18 15:30:00,44.65,44.79,44.64,44.71,1156385.0,40.3197,40.4461,40.3106,40.3739,1156385.0
2019-03-19 09:30:00,44.83,44.92,44.68,44.8,877701.0,40.4822,40.5635,40.3468,40.4551,877701.0
2019-03-19 10:00:00,44.8,44.89,44.74,44.75,760643.0,40.4551,40.5364,40.4009,40.41,760643.0
2019-03-19 10:30:00,44.75,44.85,44.66,44.66,131013.0,40.41,40.5003,40.3287,40.3287,131013.0
2019-03-19 11:00:00,44.67,44.83,44.67,44.78,169332.0,40.3377,40.4822,40.3377,40.4371,169332.0
2019-03-19 11:30:00,44.78,44.9,44.76,44.88,221645.0,40.4371,40.5454,40.419,40.5274,221645.0
2019-03-19 12:00:00,44.88,45.0,44.88,44.94,364835.0,40.5274,40.6357,40.5274,40.5815,364835.0
2019-03-19 12:30:00,44.95,45.0,44.72,44.81,379713.0,40.5906,40.6357,40.3829,40.4642,379713.0
2019-03-19 13:00:00,44.81,44.85,44.77,44.78,127430.0,40.4642,40.5003,40.428,40.4371,127430.0
2019-03-19 13:30:00,44.78,44.81,44.69,44.7,82032.0,40.4371,40.4642,40.3558,40.3648,82032.0
2019-03-19 14:00:00,44.7,44.71,44.63,44.69,392272.0,40.3648,40.3739,40.3016,40.3558,392272.0
2019-03-19 14:30:00,44.69,44.73,44.66,44.67,319972.0,40.3558,40.3919,40.3287,40.3377,319972.0
2019-03-19 15:00:00,44.68,44.69,44.55,44.57,432882.0,40.3468,40.3558,40.2294,40.2474,432882.0
2019-03-19 15:30:00,44.56,44.58,44.42,44.53,1255531.0,40.2384,40.2565,40.112,40.2113,1255531.0
2019-03-20 09:30:00,44.48,44.53,44.37,44.48,700768.0,40.1662,40.2113,40.0668,40.1662,700768.0
2019-03-20 10:00:00,44.48,44.5,44.24,44.25,730823.0,40.1662,40.1842,39.9494,39.9585,730823.0
2019-03-20 10:30:00,44.25,44.28,44.11,44.18,241485.0,39.9585,39.9856,39.832,39.8953,241485.0
2019-03-20 11:00:00,44.19,44.23,44.09,44.12,452731.0,39.9043,39.9404,39.814,39.8411,452731.0
2019-03-20 11:30:00,44.11,44.11,43.85,43.85,557917.0,39.832,39.832,39.5973,39.5973,557917.0
2019-03-20 12:00:00,43.85,43.98,43.85,43.92,186952.0,39.5973,39.7147,39.5973,39.6605,186952.0
2019-03-20 12:30:00,43.92,44.03,43.82,44.02,261114.0,39.6605,39.7598,39.5702,39.7508,261114.0
2019-03-20 13:00:00,44.02,44.07,43.98,44.02,87996.0,39.7508,39.7959,39.7147,39.7508,87996.0
2019-03-20 13:30:00,44.01,44.19,44.01,44.14,159581.0,39.7417,39.9043,39.7417,39.8591,159581.0
2019-03-20 14:00:00,44.14,44.43,44.09,44.41,1457740.0,39.8591,40.121,39.814,40.103,1457740.0
2019-03-20 14:30:00,44.41,44.55,44.36,44.44,301134.0,40.103,40.2294,40.0578,40.13,301134.0
2019-03-20 15:00:00,44.44,44.53,44.29,44.34,290173.0,40.13,40.2113,39.9946,40.0397,290173.0
2019-03-20 15:30:00,44.34,44.34,44.09,44.13,1027118.0,40.0397,40.0397,39.814,39.8501,1027118.0
2019-03-21 09:30:00,43.96,44.24,43.96,44.14,370898.0,39.6966,39.9494,39.6966,39.8591,370898.0
2019-03-21 10:00:00,44.14,44.33,44.14,44.32,267612.0,39.8591,40.0307,39.8591,40.0217,267612.0
2019-03-21 10:30:00,44.32,44.43,44.27,44.38,312336.0,40.0217,40.121,39.9765,40.0759,312336.0
2019-03-21 11:00:00,44.37,44.57,44.36,44.4,280660.0,40.0668,40.2474,40.0578,40.0939,280660.0
2019-03-21 11:30:00,44.41,44.54,44.36,44.51,347408.0,40.103,40.2203,40.0578,40.1933,347408.0
2019-03-21 12:00:00,44.51,44.57,44.42,44.49,433300.0,40.1933,40.2474,40.112,40.1752,433300.0
2019-03-21 12:30:00,44.48,44.5,44.4,44.42,127283.0,40.1662,40.1842,40.0939,40.112,127283.0
2019-03-21 13:00:00,44.43,44.56,44.41,44.52,169738.0,40.121,40.2384,40.103,40.2023,169738.0
2019-03-21 13:30:00,44.51,44.54,44.42,44.44,318191.0,40.1933,40.2203,40.112,40.13,318191.0
2019-03-21 14:00:00,44.44,44.55,44.43,44.53,163089.0,40.13,40.2294,40.121,40.2113,163089.0
2019-03-21 14:30:00,44.53,44.64,44.52,44.53,192776.0,40.2113,40.3106,40.2023,40.2113,192776.0
2019-03-21 15:00:00,44.53,44.6,44.46,44.54,248255.0,40.2113,40.2745,40.1481,40.2203,248255.0
2019-03-21 15:30:00,44.55,44.62,44.51,44.58,1192892.0,40.2294,40.2926,40.1933,40.2565,1192892.0
2019-03-22 09:30:00,44.3,44.48,44.1,44.12,428875.0,40.0036,40.1662,39.823,39.8411,428875.0
2019-03-22 10:00:00,44.12,44.19,44.01,44.02,605289.0,39.8411,39.9043,39.7417,39.7508,605289.0
2019-03-22 10:30:00,44.02,44.14,43.85,43.85,986732.0,39.7508,39.8591,39.5973,39.5973,986732.0
2019-03-22 11:00:00,43.85,43.89,43.75,43.77,599228.0,39.5973,39.6334,39.507,39.525,599228.0
2019-03-22 11:30:00,43.76,43.83,43.42,43.42,338621.0,39.516,39.5792,39.209,39.209,338621.0
2019-03-22 12:00:00,43.41,43.6,43.41,43.48,423711.0,39.1999,39.3715,39.1999,39.2631,423711.0
2019-03-22 12:30:00,43.47,43.57,43.35,43.56,308273.0,39.2541,39.3444,39.1458,39.3354,308273.0
2019-03-22 13:00:00,43.56,43.65,43.5,43.52,326182.0,39.3354,39.4167,39.2812,39.2993,326182.0
2019-03-22 13:30:00,43.52,43.57,43.42,43.46,232801.0,39.2993,39.3444,39.209,39.2451,232801.0
2019-03-22 14:00:00,43.45,43.72,43.44,43.71,389346.0,39.2361,39.4799,39.227,39.4708,389346.0
2019-03-22 14:30:00,43.7,43.86,43.66,43.85,583348.0,39.4618,39.6063,39.4257,39.5973,583348.0
2019-03-22 15:00:00,43.85,43.9,43.67,43.68,322230.0,39.5973,39.6424,39.4347,39.4437,322230.0
2019-03-22 15:30:00,43.67,43.67,43.42,43.43,799438.0,39.4347,39.4347,39.209,39.218,799438.0
2019-03-25 09:30:00,43.39,43.68,43.25,43.52,567037.0,39.1819,39.4437,39.0555,39.2993,567037.0
2019-03-25 10:00:00,43.52,43.69,43.47,43.68,262627.0,39.2993,39.4528,39.2541,39.4437,262627.0
2019-03-25 10:30:00,43.68,44.03,43.65,43.94,787397.0,39.4437,39.7598,39.4167,39.6785,787397.0
2019-03-25 11:00:00,43.94,44.3,43.92,44.28,952201.0,39.6785,40.0036,39.6605,39.9856,952201.0
2019-03-25 11:30:00,44.28,44.28,43.94,43.98,461359.0,39.9856,39.9856,39.6785,39.7147,461359.0
2019-03-25 12:00:00,43.98,44.16,43.96,44.1,230362.0,39.7147,39.8772,39.6966,39.823,230362.0
2019-03-25 12:30:00,44.09,44.12,43.87,44.08,570417.0,39.814,39.8411,39.6153,39.805,570417.0
2019-03-25 13:00:00,44.08,44.08,43.94,43.96,412886.0,39.805,39.805,39.6785,39.6966,412886.0
2019-03-25 13:30:00,43.96,44.01,43.81,43.84,377976.0,39.6966,39.7417,39.5611,39.5882,377976.0
2019-03-25 14:00:00,43.83,43.84,43.73,43.78,507241.0,39.5792,39.5882,39.4889,39.5341,507241.0
2019-03-25 14:30:00,43.8,43.92,43.79,43.9,111805.0,39.5521,39.6605,39.5431,39.6424,111805.0
2019-03-25 15:00:00,43.91,44.02,43.87,43.97,279752.0,39.6514,39.7508,39.6153,39.7056,279752.0
2019-03-25 15:30:00,43.97,44.01,43.89,43.92,712591.0,39.7056,39.7417,39.6334,39.6605,712591.0
2019-03-26 09:30:00,44.26,44.56,44.21,44.45,680642.0,39.9675,40.2384,39.9223,40.1391,680642.0
2019-03-26 10:00:00,44.45,44.58,44.35,44.55,401427.0,40.1391,40.2565,40.0488,40.2294,401427.0
2019-03-26 10:30:00,44.56,44.68,44.45,44.62,406748.0,40.2384,40.3468,40.1391,40.2926,406748.0
2019-03-26 11:00:00,44.61,44.65,44.43,44.48,287896.0,40.2836,40.3197,40.121,40.1662,287896.0
2019-03-26 11:30:00,44.48,44.55,44.34,44.39,253998.0,40.1662,40.2294,40.0397,40.0849,253998.0
2019-03-26 12:00:00,44.39,44.43,44.15,44.2,266014.0,40.0849,40.121,39.8682,39.9133,266014.0
2019-03-26 12:30:00,44.2,44.27,44.15,44.19,125515.0,39.9133,39.9765,39.8682,39.9043,125515.0
2019-03-26 13:00:00,44.19,44.26,44.16,44.19,137210.0,39.9043,39.9675,39.8772,39.9043,137210.0
2019-03-26 13:30:00,44.18,44.2,44.07,44.09,248960.0,39.8953,39.9133,39.7959,39.814,248960.0
2019-03-26 14:00:00,44.08,44.14,44.04,44.08,117655.0,39.805,39.8591,39.7688,39.805,117655.0
2019-03-26 14:30:00,44.08,44.26,44.04,44.26,185977.0,39.805,39.9675,39.7688,39.9675,185977.0
2019-03-26 15:00:00,44.27,44.33,44.16,44.16,199558.0,39.9765,40.0307,39.8772,39.8772,199558.0
2019-03-26 15:30:00,44.16,44.28,44.11,44.25,1018708.0,39.8772,39.9856,39.832,39.9585,1018708.0
2019-03-27 09:30:00,44.27,44.78,44.24,44.54,463492.0,39.9765,40.4371,39.9494,40.2203,463492.0
2019-03-27 10:00:00,44.54,44.96,44.51,44.85,1189389.0,40.2203,40.5996,40.1933,40.5003,1189389.0
2019-03-27 10:30:00,44.85,44.87,44.58,44.68,605233.0,40.5003,40.5183,40.2565,40.3468,605233.0
2019-03-27 11:00:00,44.68,44.73,44.39,44.4,388138.0,40.3468,40.3919,40.0849,40.0939,388138.0
2019-03-27 11:30:00,44.4,44.45,44.22,44.37,423883.0,40.0939,40.1391,39.9314,40.0668,423883.0
2019-03-27 12:00:00,44.36,44.62,44.31,44.59,410017.0,40.0578,40.2926,40.0126,40.2655,410017.0
2019-03-27 12:30:00,44.58,44.63,44.52,44.52,307834.0,40.2565,40.3016,40.2023,40.2023,307834.0
2019-03-27 13:00:00,44.52,44.65,44.45,44.63,293213.0,40.2023,40.3197,40.1391,40.3016,293213.0
2019-03-27 13:30:00,44.63,44.78,44.62,44.72,244041.0,40.3016,40.4371,40.2926,40.3829,244041.0
2019-03-27 14:00:00,44.73,44.84,44.73,44.76,403562.0,40.3919,40.4912,40.3919,40.419,403562.0
2019-03-27 14:30:00,44.76,44.8,44.61,44.66,142910.0,40.419,40.4551,40.2836,40.3287,142910.0
2019-03-27 15:00:00,44.66,44.78,44.61,44.78,307561.0,40.3287,40.4371,40.2836,40.4371,307561.0
2019-03-27 15:30:00,44.79,44.87,44.69,44.69,1147463.0,40.4461,40.5183,40.3558,40.3558,1147463.0
2019-03-28 09:30:00,45.16,45.34,45.05,45.17,1562390.0,40.7802,40.9428,40.6809,40.7892,1562390.0
2019-03-28 10:00:00,45.17,45.27,45.06,45.08,624497.0,40.7892,40.8795,40.6899,40.708,624497.0
2019-03-28 10:30:00,45.08,45.14,44.93,45.01,324671.0,40.708,40.7622,40.5725,40.6448,324671.0
2019-03-28 11:00:00,45.02,45.02,44.67,44.68,388151.0,40.6538,40.6538,40.3377,40.3468,388151.0
2019-03-28 11:30:00,44.68,44.83,44.63,44.82,576540.0,40.3468,40.4822,40.3016,40.4732,576540.0
2019-03-28 12:00:00,44.82,44.82,44.68,44.73,176860.0,40.4732,40.4732,40.3468,40.3919,176860.0
2019-03-28 12:30:00,44.74,44.86,44.67,44.85,149949.0,40.4009,40.5093,40.3377,40.5003,149949.0
2019-03-28 13:00:00,44.85,44.97,44.85,44.95,112591.0,40.5003,40.6086,40.5003,40.5906,112591.0
2019-03-28 13:30:00,44.94,45.0,44.9,45.0,290245.0,40.5815,40.6357,40.5454,40.6357,290245.0
2019-03-28 14:00:00,44.99,45.02,44.94,44.97,136995.0,40.6267,40.6538,40.5815,40.6086,136995.0
2019-03-28 14:30:00,44.96,44.96,44.8,44.86,196776.0,40.5996,40.5996,40.4551,40.5093,196776.0
2019-03-28 15:00:00,44.86,44.92,44.83,44.87,350503.0,40.5093,40.5635,40.4822,40.5183,350503.0
2019-03-28 15:30:00,44.87,44.93,44.82,44.88,1020826.0,40.5183,40.5725,40.4732,40.5274,1020826.0
2019-03-29 09:30:00,45.07,45.17,44.89,45.02,768332.0,40.6989,40.7892,40.5364,40.6538,768332.0
2019-03-29 10:00:00,45.02,45.12,44.99,45.09,330996.0,40.6538,40.7441,40.6267,40.717,330996.0
2019-03-29 10:30:00,45.09,45.14,44.99,45.03,178869.0,40.717,40.7622,40.6267,40.6628,178869.0
2019-03-29 11:00:00,45.02,45.04,44.96,45.01,180343.0,40.6538,40.6719,40.5996,40.6448,180343.0
2019-03-29 11:30:00,45.01,45.05,44.96,44.98,206065.0,40.6448,40.6809,40.5996,40.6177,206065.0
2019-03-29 12:00:00,44.98,45.02,44.83,44.99,360332.0,40.6177,40.6538,40.4822,40.6267,360332.0
2019-03-29 12:30:00,44.99,45.07,44.97,45.06,256604.0,40.6267,40.6989,40.6086,40.6899,256604.0
2019-03-29 13:00:00,45.06,45.13,45.01,45.05,162108.0,40.6899,40.7531,40.6448,40.6809,162108.0
2019-03-29 13:30:00,45.05,45.07,44.93,45.01,367147.0,40.6809,40.6989,40.5725,40.6448,367147.0
2019-03-29 14:00:00,45.0,45.06,44.98,45.05,278810.0,40.6357,40.6899,40.6177,40.6809,278810.0
2019-03-29 14:30:00,45.05,45.11,44.97,45.07,629012.0,40.6809,40.7351,40.6086,40.6989,629012.0
2019-03-29 15:00:00,45.08,45.09,44.96,44.98,305208.0,40.708,40.717,40.5996,40.6177,305208.0
2019-03-29 15:30:00,44.98,45.04,44.95,45.02,847358.0,40.6177,40.6719,40.5906,40.6538,847358.0
2019-04-01 09:30:00,45.21,45.38,45.04,45.09,513163.0,40.8254,40.9789,40.6719,40.717,513163.0
2019-04-01 10:00:00,45.09,45.36,45.09,45.26,307723.0,40.717,40.9608,40.717,40.8705,307723.0
2019-04-01 10:30:00,45.26,45.33,45.09,45.17,571660.0,40.8705,40.9337,40.717,40.7892,571660.0
2019-04-01 11:00:00,45.18,45.27,45.13,45.25,186922.0,40.7983,40.8795,40.7531,40.8615,186922.0
2019-04-01 11:30:00,45.25,45.25,45.02,45.21,230154.0,40.8615,40.8615,40.6538,40.8254,230154.0
2019-04-01 12:00:00,45.22,45.31,45.16,45.21,177807.0,40.8344,40.9157,40.7802,40.8254,177807.0
2019-04-01 12:30:00,45.21,45.33,45.18,45.26,161779.0,40.8254,40.9337,40.7983,40.8705,161779.0
2019-04-01 13:00:00,45.27,45.34,45.24,45.32,80408.0,40.8795,40.9428,40.8525,40.9247,80408.0
2019-04-01 13:30:00,45.31,45.37,45.28,45.36,126967.0,40.9157,40.9698,40.8886,40.9608,126967.0
2019-04-01 14:00:00,45.37,45.38,45.28,45.32,390626.0,40.9698,40.9789,40.8886,40.9247,390626.0
2019-04-01 14:30:00,45.32,45.37,45.28,45.32,236348.0,40.9247,40.9698,40.8886,40.9247,236348.0
2019-04-01 15:00:00,45.32,45.37,45.28,45.36,574271.0,40.9247,40.9698,40.8886,40.9608,574271.0
2019-04-01 15:30:00,45.36,45.37,45.28,45.31,1017002.0,40.9608,40.9698,40.8886,40.9157,1017002.0
2019-04-02 09:30:00,45.25,45.27,44.88,45.06,399546.0,40.8615,40.8795,40.5274,40.6899,399546.0
2019-04-02 10:00:00,45.04,45.22,44.99,45.16,160944.0,40.6719,40.8344,40.6267,40.7802,160944.0
2019-04-02 10:30:00,45.16,45.16,44.98,44.99,315030.0,40.7802,40.7802,40.6177,40.6267,315030.0
2019-04-02 11:00:00,44.99,45.0,44.77,44.96,173494.0,40.6267,40.6357,40.428,40.5996,173494.0
2019-04-02 11:30:00,44.97,45.04,44.86,45.02,164638.0,40.6086,40.6719,40.5093,40.6538,164638.0
2019-04-02 12:00:00,45.03,45.07,44.83,44.85,253133.0,40.6628,40.6989,40.4822,40.5003,253133.0
2019-04-02 12:30:00,44.85,44.93,44.85,44.9,85873.0,40.5003,40.5725,40.5003,40.5454,85873.0
2019-04-02 13:00:00,44.9,45.0,44.87,44.98,58125.0,40.5454,40.6357,40.5183,40.6177,58125.0
2019-04-02 13:30:00,44.99,45.0,44.92,44.93,81426.0,40.6267,40.6357,40.5635,40.5725,81426.0
2019-04-02 14:00:00,44.95,44.96,44.9,44.94,84648.0,40.5906,40.5996,40.5454,40.5815,84648.0
2019-04-02 14:30:00,44.93,44.94,44.86,44.9,226574.0,40.5725,40.5815,40.5093,40.5454,226574.0
2019-04-02 15:00:00,44.9,44.93,44.87,44.93,204650.0,40.5454,40.5725,40.5183,40.5725,204650.0
2019-04-02 15:30:00,44.94,44.96,44.87,44.88,1104078.0,40.5815,40.5996,40.5183,40.5274,1104078.0
2019-04-03 09:30:00,45.04,45.3,45.03,45.12,132026.0,40.6719,40.9066,40.6628,40.7441,132026.0
2019-04-03 10:00:00,45.11,45.25,45.04,45.2,177222.0,40.7351,40.8615,40.6719,40.8163,177222.0
2019-04-03 10:30:00,45.2,45.25,45.11,45.2,120352.0,40.8163,40.8615,40.7351,40.8163,120352.0
2019-04-03 11:00:00,45.21,45.29,45.15,45.2,131526.0,40.8254,40.8976,40.7712,40.8163,131526.0
2019-04-03 11:30:00,45.19,45.24,45.13,45.23,127974.0,40.8073,40.8525,40.7531,40.8434,127974.0
2019-04-03 12:00:00,45.23,45.36,45.21,45.33,95116.0,40.8434,40.9608,40.8254,40.9337,95116.0
2019-04-03 12:30:00,45.32,45.35,45.27,45.3,90798.0,40.9247,40.9518,40.8795,40.9066,90798.0
2019-04-03 13:00:00,45.3,45.36,45.27,45.32,155704.0,40.9066,40.9608,40.8795,40.9247,155704.0
2019-04-03 13:30:00,45.32,45.33,45.1,45.11,100315.0,40.9247,40.9337,40.726,40.7351,100315.0
2019-04-03 14:00:00,45.1,45.22,45.04,45.22,118075.0,40.726,40.8344,40.6719,40.8344,118075.0
2019-04-03 14:30:00,45.21,45.21,45.1,45.15,75616.0,40.8254,40.8254,40.726,40.7712,75616.0
2019-04-03 15:00:00,45.13,45.16,45.01,45.11,245292.0,40.7531,40.7802,40.6448,40.7351,245292.0
2019-04-03 15:30:00,45.1,45.15,45.04,45.12,740591.0,40.726,40.7712,40.6719,40.7441,740591.0
2019-04-04 09:30:00,45.09,45.29,45.03,45.29,166619.0,40.717,40.8976,40.6628,40.8976,166619.0
2019-04-04 10:00:00,45.29,45.36,45.22,45.25,174387.0,40.8976,40.9608,40.8344,40.8615,174387.0
2019-04-04 10:30:00,45.25,45.49,45.19,45.43,261532.0,40.8615,41.0782,40.8073,41.024,261532.0
2019-04-04 11:00:00,45.43,45.48,45.25,45.32,142864.0,41.024,41.0692,40.8615,40.9247,142864.0
2019-04-04 11:30:00,45.32,45.36,45.22,45.31,395940.0,40.9247,40.9608,40.8344,40.9157,395940.0
2019-04-04 12:00:00,45.3,45.4,45.19,45.25,208477.0,40.9066,40.9969,40.8073,40.8615,208477.0
2019-04-04 12:30:00,45.25,45.36,45.22,45.34,161955.0,40.8615,40.9608,40.8344,40.9428,161955.0
2019-04-04 13:00:00,45.35,45.43,45.34,45.39,182960.0,40.9518,41.024,40.9428,40.9879,182960.0
2019-04-04 13:30:00,45.39,45.45,45.36,45.41,172648.0,40.9879,41.0421,40.9608,41.006,172648.0
2019-04-04 14:00:00,45.41,45.56,45.39,45.54,158080.0,41.006,41.1414,40.9879,41.1234,158080.0
2019-04-04 14:30:00,45.54,45.58,45.48,45.55,253782.0,41.1234,41.1595,41.0692,41.1324,253782.0
2019-04-04 15:00:00,45.55,45.56,45.48,45.52,251909.0,41.1324,41.1414,41.0692,41.1053,251909.0
2019-04-04 15:30:00,45.52,45.68,45.52,45.65,1358644.0,41.1053,41.2498,41.1053,41.2227,1358644.0
2019-04-05 09:30:00,45.94,46.0,45.69,45.83,291433.0,41.4846,41.5387,41.2588,41.3852,291433.0
2019-04-05 10:00:00,45.83,46.05,45.78,45.91,1057003.0,41.3852,41.5839,41.3401,41.4575,1057003.0
2019-04-05 10:30:00,45.91,46.01,45.88,45.9,130995.0,41.4575,41.5478,41.4304,41.4484,130995.0
2019-04-05 11:00:00,45.9,46.01,45.83,45.91,197604.0,41.4484,41.5478,41.3852,41.4575,197604.0
2019-04-05 11:30:00,45.9,45.93,45.83,45.88,94108.0,41.4484,41.4755,41.3852,41.4304,94108.0
2019-04-05 12:00:00,45.88,45.94,45.85,45.9,165994.0,41.4304,41.4846,41.4033,41.4484,165994.0
2019-04-05 12:30:00,45.89,45.9,45.72,45.81,193103.0,41.4394,41.4484,41.2859,41.3672,193103.0
2019-04-05 13:00:00,45.8,45.82,45.77,45.79,90769.0,41.3581,41.3762,41.3311,41.3491,90769.0
2019-04-05 13:30:00,45.79,45.81,45.72,45.77,111932.0,41.3491,41.3672,41.2859,41.3311,111932.0
2019-04-05 14:00:00,45.77,45.77,45.66,45.66,277851.0,41.3311,41.3311,41.2317,41.2317,277851.0
2019-04-05 14:30:00,45.66,45.66,45.58,45.61,331415.0,41.2317,41.2317,41.1595,41.1866,331415.0
2019-04-05 15:00:00,45.61,45.68,45.56,45.65,192144.0,41.1866,41.2498,41.1414,41.2227,192144.0
2019-04-05 15:30:00,45.64,45.7,45.62,45.64,508979.0,41.2137,41.2678,41.1956,41.2137,508979.0
2019-04-08 09:30:00,45.56,45.64,45.39,45.64,380485.0,41.1414,41.2137,40.9879,41.2137,380485.0
2019-04-08 10:00:00,45.63,45.66,45.55,45.58,165143.0,41.2046,41.2317,41.1324,41.1595,165143.0
2019-04-08 10:30:00,45.58,45.69,45.57,45.6,171773.0,41.1595,41.2588,41.1505,41.1775,171773.0
2019-04-08 11:00:00,45.6,45.61,45.46,45.56,163081.0,41.1775,41.1866,41.0511,41.1414,163081.0
2019-04-08 11:30:00,45.56,45.64,45.55,45.55,140126.0,41.1414,41.2137,41.1324,41.1324,140126.0
2019-04-08 12:00:00,45.56,45.57,45.44,45.55,187962.0,41.1414,41.1505,41.0331,41.1324,187962.0
2019-04-08 12:30:00,45.55,45.56,45.49,45.52,104414.0,41.1324,41.1414,41.0782,41.1053,104414.0
2019-04-08 13:00:00,45.52,45.57,45.5,45.55,68106.0,41.1053,41.1505,41.0872,41.1324,68106.0
2019-04-08 13:30:00,45.55,45.61,45.54,45.6,91700.0,41.1324,41.1866,41.1234,41.1775,91700.0
2019-04-08 14:00:00,45.6,45.65,45.59,45.6,160703.0,41.1775,41.2227,41.1685,41.1775,160703.0
2019-04-08 14:30:00,45.6,45.6,45.52,45.52,225177.0,41.1775,41.1775,41.1053,41.1053,225177.0
2019-04-08 15:00:00,45.51,45.53,45.47,45.48,214769.0,41.0963,41.1143,41.0601,41.0692,214769.0
2019-04-08 15:30:00,45.47,45.51,45.42,45.51,963051.0,41.0601,41.0963,41.015,41.0963,963051.0
2019-04-09 09:30:00,45.29,45.38,45.1,45.28,226815.0,40.8976,40.9789,40.726,40.8886,226815.0
2019-04-09 10:00:00,45.29,45.35,45.2,45.3,226459.0,40.8976,40.9518,40.8163,40.9066,226459.0
2019-04-09 10:30:00,45.3,45.33,45.13,45.25,185934.0,40.9066,40.9337,40.7531,40.8615,185934.0
2019-04-09 11:00:00,45.25,45.32,45.16,45.21,187777.0,40.8615,40.9247,40.7802,40.8254,187777.0
2019-04-09 11:30:00,45.22,45.28,45.15,45.21,120105.0,40.8344,40.8886,40.7712,40.8254,120105.0
2019-04-09 12:00:00,45.2,45.29,45.18,45.22,96506.0,40.8163,40.8976,40.7983,40.8344,96506.0
2019-04-09 12:30:00,45.22,45.28,45.21,45.23,113391.0,40.8344,40.8886,40.8254,40.8434,113391.0
2019-04-09 13:00:00,45.22,45.24,45.16,45.16,113950.0,40.8344,40.8525,40.7802,40.7802,113950.0
2019-04-09 13:30:00,45.16,45.17,45.05,45.07,144638.0,40.7802,40.7892,40.6809,40.6989,144638.0
2019-04-09 14:00:00,45.07,45.08,45.02,45.03,208064.0,40.6989,40.708,40.6538,40.6628,208064.0
2019-04-09 14:30:00,45.02,45.06,44.98,45.05,294150.0,40.6538,40.6899,40.6177,40.6809,294150.0
2019-04-09 15:00:00,45.05,45.08,44.93,44.94,412296.0,40.6809,40.708,40.5725,40.5815,412296.0
2019-04-09 15:30:00,44.93,45.01,44.9,44.95,1133879.0,40.5725,40.6448,40.5454,40.5906,1133879.0
2019-04-10 09:30:00,45.14,45.32,45.01,45.24,227976.0,40.7622,40.9247,40.6448,40.8525,227976.0
2019-04-10 10:00:00,45.24,45.25,45.01,45.07,143177.0,40.8525,40.8615,40.6448,40.6989,143177.0
2019-04-10 10:30:00,45.07,45.22,45.06,45.22,166150.0,40.6989,40.8344,40.6899,40.8344,166150.0
2019-04-10 11:00:00,45.23,45.3,45.15,45.15,105444.0,40.8434,40.9066,40.7712,40.7712,105444.0
2019-04-10 11:30:00,45.16,45.3,45.16,45.26,114311.0,40.7802,40.9066,40.7802,40.8705,114311.0
2019-04-10 12:00:00,45.26,45.31,45.23,45.27,85672.0,40.8705,40.9157,40.8434,40.8795,85672.0
2019-04-10 12:30:00,45.27,45.34,45.26,45.32,138276.0,40.8795,40.9428,40.8705,40.9247,138276.0
2019-04-10 13:00:00,45.32,45.37,45.27,45.34,117503.0,40.9247,40.9698,40.8795,40.9428,117503.0
2019-04-10 13:30:00,45.34,45.37,45.3,45.36,103164.0,40.9428,40.9698,40.9066,40.9608,103164.0
2019-04-10 14:00:00,45.37,45.41,45.28,45.37,341979.0,40.9698,41.006,40.8886,40.9698,341979.0
2019-04-10 14:30:00,45.36,45.46,45.29,45.42,279909.0,40.9608,41.0511,40.8976,41.015,279909.0
2019-04-10 15:00:00,45.42,45.55,45.42,45.54,383181.0,41.015,41.1324,41.015,41.1234,383181.0
2019-04-10 15:30:00,45.54,45.61,45.53,45.61,983124.0,41.1234,41.1866,41.1143,41.1866,983124.0
2019-04-11 09:30:00,45.62,45.68,45.47,45.5,183312.0,41.1956,41.2498,41.0601,41.0872,183312.0
2019-04-11 10:00:00,45.5,45.52,45.31,45.46,343963.0,41.0872,41.1053,40.9157,41.0511,343963.0
2019-04-11 10:30:00,45.46,45.46,45.35,45.36,273641.0,41.0511,41.0511,40.9518,40.9608,273641.0
2019-04-11 11:00:00,45.36,45.47,45.31,45.43,183139.0,40.9608,41.0601,40.9157,41.024,183139.0
2019-04-11 11:30:00,45.42,45.45,45.24,45.43,372166.0,41.015,41.0421,40.8525,41.024,372166.0
2019-04-11 12:00:00,45.43,45.53,45.42,45.5,242770.0,41.024,41.1143,41.015,41.0872,242770.0
2019-04-11 12:30:00,45.49,45.49,45.37,45.44,389074.0,41.0782,41.0782,40.9698,41.0331,389074.0
2019-04-11 13:00:00,45.44,45.46,45.37,45.41,137948.0,41.0331,41.0511,40.9698,41.006,137948.0
2019-04-11 13:30:00,45.4,45.4,45.3,45.33,230859.0,40.9969,40.9969,40.9066,40.9337,230859.0
2019-04-11 14:00:00,45.33,45.34,45.18,45.2,264109.0,40.9337,40.9428,40.7983,40.8163,264109.0
2019-04-11 14:30:00,45.2,45.27,45.17,45.26,220536.0,40.8163,40.8795,40.7892,40.8705,220536.0
2019-04-11 15:00:00,45.26,45.33,45.26,45.28,294288.0,40.8705,40.9337,40.8705,40.8886,294288.0
2019-04-11 15:30:00,45.28,45.34,45.26,45.32,919269.0,40.8886,40.9428,40.8705,40.9247,919269.0
2019-04-12 09:30:00,45.52,45.6,45.35,45.44,331973.0,41.1053,41.1775,40.9518,41.0331,331973.0
2019-04-12 10:00:00,45.44,45.45,45.19,45.26,242533.0,41.0331,41.0421,40.8073,40.8705,242533.0
2019-04-12 10:30:00,45.27,45.3,45.2,45.29,119496.0,40.8795,40.9066,40.8163,40.8976,119496.0
2019-04-12 11:00:00,45.29,45.33,45.23,45.25,262617.0,40.8976,40.9337,40.8434,40.8615,262617.0
2019-04-12 11:30:00,45.25,45.29,45.2,45.26,297393.0,40.8615,40.8976,40.8163,40.8705,297393.0
2019-04-12 12:00:00,45.26,45.31,45.24,45.3,120615.0,40.8705,40.9157,40.8525,40.9066,120615.0
2019-04-12 12:30:00,45.3,45.35,45.28,45.31,159126.0,40.9066,40.9518,40.8886,40.9157,159126.0
2019-04-12 13:00:00,45.32,45.33,45.27,45.3,71850.0,40.9247,40.9337,40.8795,40.9066,71850.0
2019-04-12 13:30:00,45.3,45.31,45.26,45.3,102770.0,40.9066,40.9157,40.8705,40.9066,102770.0
2019-04-12 14:00:00,45.29,45.32,45.27,45.32,153836.0,40.8976,40.9247,40.8795,40.9247,153836.0
2019-04-12 14:30:00,45.32,45.33,45.25,45.27,102145.0,40.9247,40.9337,40.8615,40.8795,102145.0
2019-04-12 15:00:00,45.28,45.32,45.24,45.25,168545.0,40.8886,40.9247,40.8525,40.8615,168545.0
2019-04-12 15:30:00,45.25,45.29,45.18,45.22,615789.0,40.8615,40.8976,40.7983,40.8344,615789.0
2019-04-15 09:30:00,45.17,45.33,45.06,45.12,629733.0,40.7892,40.9337,40.6899,40.7441,629733.0
2019-04-15 10:00:00,45.11,45.25,45.11,45.16,135799.0,40.7351,40.8615,40.7351,40.7802,135799.0
2019-04-15 10:30:00,45.16,45.16,45.05,45.08,189729.0,40.7802,40.7802,40.6809,40.708,189729.0
2019-04-15 11:00:00,45.09,45.29,45.09,45.27,78351.0,40.717,40.8976,40.717,40.8795,78351.0
2019-04-15 11:30:00,45.26,45.28,45.19,45.23,58966.0,40.8705,40.8886,40.8073,40.8434,58966.0
2019-04-15 12:00:00,45.23,45.24,45.09,45.11,122430.0,40.8434,40.8525,40.717,40.7351,122430.0
2019-04-15 12:30:00,45.11,45.15,45.09,45.12,79767.0,40.7351,40.7712,40.717,40.7441,79767.0
2019-04-15 13:00:00,45.12,45.18,45.11,45.17,62704.0,40.7441,40.7983,40.7351,40.7892,62704.0
2019-04-15 13:30:00,45.17,45.23,45.17,45.17,45249.0,40.7892,40.8434,40.7892,40.7892,45249.0
2019-04-15 14:00:00,45.17,45.24,45.15,45.23,96215.0,40.7892,40.8525,40.7712,40.8434,96215.0
2019-04-15 14:30:00,45.24,45.3,45.22,45.29,83094.0,40.8525,40.9066,40.8344,40.8976,83094.0
2019-04-15 15:00:00,45.29,45.32,45.26,45.31,113499.0,40.8976,40.9247,40.8705,40.9157,113499.0
2019-04-15 15:30:00,45.31,45.32,45.21,45.23,759349.0,40.9157,40.9247,40.8254,40.8434,759349.0
2019-04-16 09:30:00,45.33,45.48,45.28,45.29,134180.0,40.9337,41.0692,40.8886,40.8976,134180.0
2019-04-16 10:00:00,45.29,45.39,45.29,45.32,315837.0,40.8976,40.9879,40.8976,40.9247,315837.0
2019-04-16 10:30:00,45.33,45.39,45.27,45.33,129285.0,40.9337,40.9879,40.8795,40.9337,129285.0
2019-04-16 11:00:00,45.33,45.4,45.3,45.32,241950.0,40.9337,40.9969,40.9066,40.9247,241950.0
2019-04-16 11:30:00,45.31,45.48,45.3,45.47,184108.0,40.9157,41.0692,40.9066,41.0601,184108.0
2019-04-16 12:00:00,45.48,45.56,45.45,45.55,209638.0,41.0692,41.1414,41.0421,41.1324,209638.0
2019-04-16 12:30:00,45.55,45.61,45.54,45.57,137838.0,41.1324,41.1866,41.1234,41.1505,137838.0
2019-04-16 13:00:00,45.56,45.56,45.44,45.45,168623.0,41.1414,41.1414,41.0331,41.0421,168623.0
2019-04-16 13:30:00,45.46,45.48,45.4,45.44,103392.0,41.0511,41.0692,40.9969,41.0331,103392.0
2019-04-16 14:00:00,45.44,45.57,45.4,45.55,427850.0,41.0331,41.1505,40.9969,41.1324,427850.0
2019-04-16 14:30:00,45.56,45.59,45.53,45.54,106153.0,41.1414,41.1685,41.1143,41.1234,106153.0
2019-04-16 15:00:00,45.54,45.6,45.52,45.55,141036.0,41.1234,41.1775,41.1053,41.1324,141036.0
2019-04-16 15:30:00,45.55,45.55,45.44,45.52,636096.0,41.1324,41.1324,41.0331,41.1053,636096.0
2019-04-17 09:30:00,45.67,45.8,45.64,45.66,142516.0,41.2408,41.3581,41.2137,41.2317,142516.0
2019-04-17 10:00:00,45.65,45.65,45.48,45.58,564729.0,41.2227,41.2227,41.0692,41.1595,564729.0
2019-04-17 10:30:00,45.58,45.69,45.48,45.49,196443.0,41.1595,41.2588,41.0692,41.0782,196443.0
2019-04-17 11:00:00,45.49,45.6,45.41,45.42,175677.0,41.0782,41.1775,41.006,41.015,175677.0
2019-04-17 11:30:00,45.43,45.6,45.37,45.55,246933.0,41.024,41.1775,40.9698,41.1324,246933.0
2019-04-17 12:00:00,45.55,45.58,45.42,45.53,227329.0,41.1324,41.1595,41.015,41.1143,227329.0
2019-04-17 12:30:00,45.53,45.62,45.49,45.6,379610.0,41.1143,41.1956,41.0782,41.1775,379610.0
2019-04-17 13:00:00,45.6,45.62,45.52,45.54,129053.0,41.1775,41.1956,41.1053,41.1234,129053.0
2019-04-17 13:30:00,45.55,45.56,45.47,45.5,105130.0,41.1324,41.1414,41.0601,41.0872,105130.0
2019-04-17 14:00:00,45.49,45.52,45.4,45.41,189907.0,41.0782,41.1053,40.9969,41.006,189907.0
2019-04-17 14:30:00,45.42,45.53,45.42,45.53,175909.0,41.015,41.1143,41.015,41.1143,175909.0
2019-04-17 15:00:00,45.53,45.59,45.51,45.53,267557.0,41.1143,41.1685,41.0963,41.1143,267557.0
2019-04-17 15:30:00,45.53,45.58,45.51,45.53,759540.0,41.1143,41.1595,41.0963,41.1143,759540.0
2019-04-18 09:30:00,45.65,45.65,45.23,45.4,449879.0,41.2227,41.2227,40.8434,40.9969,449879.0
2019-04-18 10:00:00,45.39,45.47,45.22,45.31,420324.0,40.9879,41.0601,40.8344,40.9157,420324.0
2019-04-18 10:30:00,45.31,45.42,45.25,45.42,245187.0,40.9157,41.015,40.8615,41.015,245187.0
2019-04-18 11:00:00,45.42,45.53,45.31,45.36,191832.0,41.015,41.1143,40.9157,40.9608,191832.0
2019-04-18 11:30:00,45.36,45.52,45.36,45.52,134392.0,40.9608,41.1053,40.9608,41.1053,134392.0
2019-04-18 12:00:00,45.51,45.63,45.5,45.6,160463.0,41.0963,41.2046,41.0872,41.1775,160463.0
2019-04-18 12:30:00,45.59,45.62,45.55,45.55,124048.0,41.1685,41.1956,41.1324,41.1324,124048.0
2019-04-18 13:00:00,45.53,45.53,45.44,45.46,265747.0,41.1143,41.1143,41.0331,41.0511,265747.0
2019-04-18 13:30:00,45.46,45.46,45.37,45.41,303815.0,41.0511,41.0511,40.9698,41.006,303815.0
2019-04-18 14:00:00,45.41,45.41,45.3,45.41,154678.0,41.006,41.006,40.9066,41.006,154678.0
2019-04-18 14:30:00,45.4,45.43,45.35,45.36,205733.0,40.9969,41.024,40.9518,40.9608,205733.0
2019-04-18 15:00:00,45.36,45.37,45.27,45.28,174517.0,40.9608,40.9698,40.8795,40.8886,174517.0
2019-04-18 15:30:00,45.27,45.35,45.22,45.33,1633675.0,40.8795,40.9518,40.8344,40.9337,1633675.0
2019-04-22 09:30:00,45.24,45.3,44.85,44.9,197648.0,40.8525,40.9066,40.5003,40.5454,197648.0
2019-04-22 10:00:00,44.89,44.9,44.59,44.69,271419.0,40.5364,40.5454,40.2655,40.3558,271419.0
2019-04-22 10:30:00,44.69,44.77,44.6,44.72,751094.0,40.3558,40.428,40.2745,40.3829,751094.0
2019-04-22 11:00:00,44.71,44.8,44.68,44.75,260939.0,40.3739,40.4551,40.3468,40.41,260939.0
2019-04-22 11:30:00,44.75,44.88,44.74,44.84,246882.0,40.41,40.5274,40.4009,40.4912,246882.0
2019-04-22 12:00:00,44.83,44.9,44.81,44.86,160316.0,40.4822,40.5454,40.4642,40.5093,160316.0
2019-04-22 12:30:00,44.86,44.89,44.7,44.72,650194.0,40.5093,40.5364,40.3648,40.3829,650194.0
2019-04-22 13:00:00,44.72,44.74,44.65,44.65,637566.0,40.3829,40.4009,40.3197,40.3197,637566.0
2019-04-22 13:30:00,44.65,44.66,44.53,44.55,481609.0,40.3197,40.3287,40.2113,40.2294,481609.0
2019-04-22 14:00:00,44.55,44.55,44.41,44.43,748597.0,40.2294,40.2294,40.103,40.121,748597.0
2019-04-22 14:30:00,44.43,44.44,44.21,44.31,1409727.0,40.121,40.13,39.9223,40.0126,1409727.0
2019-04-22 15:00:00,44.32,44.34,44.21,44.33,864440.0,40.0217,40.0397,39.9223,40.0307,864440.0
2019-04-22 15:30:00,44.33,44.42,44.31,44.4,1771085.0,40.0307,40.112,40.0126,40.0939,1771085.0
2019-04-23 09:30:00,44.45,44.72,44.39,44.51,555719.0,40.1391,40.3829,40.0849,40.1933,555719.0
2019-04-23 10:00:00,44.52,44.7,44.47,44.7,627180.0,40.2023,40.3648,40.1571,40.3648,627180.0
2019-04-23 10:30:00,44.7,44.88,44.69,44.75,972616.0,40.3648,40.5274,40.3558,40.41,972616.0
2019-04-23 11:00:00,44.75,44.84,44.7,44.79,327914.0,40.41,40.4912,40.3648,40.4461,327914.0
2019-04-23 11:30:00,44.79,44.97,44.79,44.91,532890.0,40.4461,40.6086,40.4461,40.5545,532890.0
2019-04-23 12:00:00,44.92,45.06,44.91,45.04,250646.0,40.5635,40.6899,40.5545,40.6719,250646.0
2019-04-23 12:30:00,45.04,45.06,44.96,45.05,177308.0,40.6719,40.6899,40.5996,40.6809,177308.0
2019-04-23 13:00:00,45.05,45.09,45.04,45.08,216462.0,40.6809,40.717,40.6719,40.708,216462.0
2019-04-23 13:30:00,45.08,45.09,45.0,45.05,96197.0,40.708,40.717,40.6357,40.6809,96197.0
2019-04-23 14:00:00,45.04,45.1,45.02,45.08,153790.0,40.6719,40.726,40.6538,40.708,153790.0
2019-04-23 14:30:00,45.08,45.09,44.99,44.99,131502.0,40.708,40.717,40.6267,40.6267,131502.0
2019-04-23 15:00:00,44.99,45.16,44.94,45.09,657067.0,40.6267,40.7802,40.5815,40.717,657067.0
2019-04-23 15:30:00,45.09,45.15,45.04,45.12,956162.0,40.717,40.7712,40.6719,40.7441,956162.0
2019-04-24 09:30:00,45.33,45.66,45.23,45.58,356643.0,40.9337,41.2317,40.8434,41.1595,356643.0
2019-04-24 10:00:00,45.59,45.64,45.5,45.55,322126.0,41.1685,41.2137,41.0872,41.1324,322126.0
2019-04-24 10:30:00,45.55,45.89,45.54,45.87,375893.0,41.1324,41.4394,41.1234,41.4214,375893.0
2019-04-24 11:00:00,45.88,45.96,45.82,45.89,265575.0,41.4304,41.5026,41.3762,41.4394,265575.0
2019-04-24 11:30:00,45.89,45.91,45.68,45.71,182344.0,41.4394,41.4575,41.2498,41.2769,182344.0
2019-04-24 12:00:00,45.71,45.85,45.7,45.84,272334.0,41.2769,41.4033,41.2678,41.3943,272334.0
2019-04-24 12:30:00,45.84,45.85,45.71,45.73,147347.0,41.3943,41.4033,41.2769,41.2949,147347.0
2019-04-24 13:00:00,45.72,45.73,45.62,45.71,163173.0,41.2859,41.2949,41.1956,41.2769,163173.0
2019-04-24 13:30:00,45.72,45.86,45.69,45.82,360073.0,41.2859,41.4123,41.2588,41.3762,360073.0
2019-04-24 14:00:00,45.82,45.96,45.8,45.93,246610.0,41.3762,41.5026,41.3581,41.4755,246610.0
2019-04-24 14:30:00,45.94,46.02,45.92,46.0,215650.0,41.4846,41.5568,41.4665,41.5387,215650.0
2019-04-24 15:00:00,46.0,46.07,45.97,46.05,314965.0,41.5387,41.602,41.5117,41.5839,314965.0
2019-04-24 15:30:00,46.06,46.1,45.88,45.9,1290107.0,41.5929,41.629,41.4304,41.4484,1290107.0
2019-04-25 09:30:00,45.76,45.79,45.42,45.63,550002.0,41.322,41.3491,41.015,41.2046,550002.0
2019-04-25 10:00:00,45.61,45.62,45.22,45.35,816497.0,41.1866,41.1956,40.8344,40.9518,816497.0
2019-04-25 10:30:00,45.35,45.53,45.2,45.53,603334.0,40.9518,41.1143,40.8163,41.1143,603334.0
2019-04-25 11:00:00,45.53,45.61,45.4,45.56,198030.0,41.1143,41.1866,40.9969,41.1414,198030.0
2019-04-25 11:30:00,45.56,45.8,45.56,45.66,1110591.0,41.1414,41.3581,41.1414,41.2317,1110591.0
2019-04-25 12:00:00,45.66,45.73,45.53,45.53,392427.0,41.2317,41.2949,41.1143,41.1143,392427.0
2019-04-25 12:30:00,45.53,45.75,45.52,45.74,440913.0,41.1143,41.313,41.1053,41.304,440913.0
2019-04-25 13:00:00,45.74,45.75,45.6,45.71,191279.0,41.304,41.313,41.1775,41.2769,191279.0
2019-04-25 13:30:00,45.71,45.73,45.61,45.63,380511.0,41.2769,41.2949,41.1866,41.2046,380511.0
2019-04-25 14:00:00,45.64,45.71,45.64,45.67,96580.0,41.2137,41.2769,41.2137,41.2408,96580.0
2019-04-25 14:30:00,45.67,45.68,45.55,45.56,218977.0,41.2408,41.2498,41.1324,41.1414,218977.0
2019-04-25 15:00:00,45.55,45.56,45.39,45.51,296379.0,41.1324,41.1414,40.9879,41.0963,296379.0
2019-04-25 15:30:00,45.52,45.57,45.44,45.45,348330.0,41.1053,41.1505,41.0331,41.0421,348330.0
2019-04-26 09:30:00,45.19,45.4,45.11,45.29,1673562.0,40.8073,40.9969,40.7351,40.8976,1673562.0
2019-04-26 10:00:00,45.3,45.51,45.29,45.48,320272.0,40.9066,41.0963,40.8976,41.0692,320272.0
2019-04-26 10:30:00,45.49,45.55,45.46,45.53,164466.0,41.0782,41.1324,41.0511,41.1143,164466.0
2019-04-26 11:00:00,45.53,45.68,45.5,45.61,463729.0,41.1143,41.2498,41.0872,41.1866,463729.0
2019-04-26 11:30:00,45.61,45.71,45.58,45.64,501267.0,41.1866,41.2769,41.1595,41.2137,501267.0
2019-04-26 12:00:00,45.64,45.79,45.64,45.71,602225.0,41.2137,41.3491,41.2137,41.2769,602225.0
2019-04-26 12:30:00,45.71,45.86,45.7,45.78,750997.0,41.2769,41.4123,41.2678,41.3401,750997.0
2019-04-26 13:00:00,45.78,45.78,45.69,45.71,140122.0,41.3401,41.3401,41.2588,41.2769,140122.0
2019-04-26 13:30:00,45.72,45.79,45.71,45.74,79496.0,41.2859,41.3491,41.2769,41.304,79496.0
2019-04-26 14:00:00,45.74,45.75,45.66,45.73,70509.0,41.304,41.313,41.2317,41.2949,70509.0
2019-04-26 14:30:00,45.73,45.76,45.7,45.71,345589.0,41.2949,41.322,41.2678,41.2769,345589.0
2019-04-26 15:00:00,45.71,45.79,45.7,45.77,92836.0,41.2769,41.3491,41.2678,41.3311,92836.0
2019-04-26 15:30:00,45.76,45.84,45.73,45.81,615757.0,41.322,41.3943,41.2949,41.3672,615757.0
2019-04-29 09:30:00,45.81,46.13,45.81,46.06,277596.0,41.3672,41.6561,41.3672,41.5929,277596.0
2019-04-29 10:00:00,46.07,46.08,45.87,45.99,160238.0,41.602,41.611,41.4214,41.5297,160238.0
2019-04-29 10:30:00,45.98,45.99,45.87,45.9,116673.0,41.5207,41.5297,41.4214,41.4484,116673.0
2019-04-29 11:00:00,45.9,45.9,45.8,45.87,341391.0,41.4484,41.4484,41.3581,41.4214,341391.0
2019-04-29 11:30:00,45.86,45.97,45.8,45.91,193244.0,41.4123,41.5117,41.3581,41.4575,193244.0
2019-04-29 12:00:00,45.91,45.99,45.88,45.99,185538.0,41.4575,41.5297,41.4304,41.5297,185538.0
2019-04-29 12:30:00,46.0,46.08,45.98,46.02,156040.0,41.5387,41.611,41.5207,41.5568,156040.0
2019-04-29 13:00:00,46.01,46.01,45.93,45.96,108881.0,41.5478,41.5478,41.4755,41.5026,108881.0
2019-04-29 13:30:00,45.96,45.97,45.89,45.94,250922.0,41.5026,41.5117,41.4394,41.4846,250922.0
2019-04-29 14:00:00,45.94,45.99,45.92,45.95,173777.0,41.4846,41.5297,41.4665,41.4936,173777.0
2019-04-29 14:30:00,45.94,45.99,45.91,45.97,151008.0,41.4846,41.5297,41.4575,41.5117,151008.0
2019-04-29 15:00:00,45.97,46.01,45.94,45.96,353459.0,41.5117,41.5478,41.4846,41.5026,353459.0
2019-04-29 15:30:00,45.95,46.0,45.88,45.91,609707.0,41.4936,41.5387,41.4304,41.4575,609707.0
2019-04-30 09:30:00,45.92,46.02,45.65,45.66,222716.0,41.4665,41.5568,41.2227,41.2317,222716.0
2019-04-30 10:00:00,45.66,45.69,45.56,45.58,165418.0,41.2317,41.2588,41.1414,41.1595,165418.0
2019-04-30 10:30:00,45.59,45.71,45.58,45.59,157078.0,41.1685,41.2769,41.1595,41.1685,157078.0
2019-04-30 11:00:00,45.58,45.58,45.3,45.4,280737.0,41.1595,41.1595,40.9066,40.9969,280737.0
2019-04-30 11:30:00,45.41,45.61,45.41,45.6,213377.0,41.006,41.1866,41.006,41.1775,213377.0
2019-04-30 12:00:00,45.6,45.73,45.59,45.69,282697.0,41.1775,41.2949,41.1685,41.2588,282697.0
2019-04-30 12:30:00,45.69,45.73,45.6,45.64,330828.0,41.2588,41.2949,41.1775,41.2137,330828.0
2019-04-30 13:00:00,45.64,45.69,45.59,45.59,255861.0,41.2137,41.2588,41.1685,41.1685,255861.0
2019-04-30 13:30:00,45.6,45.78,45.58,45.77,423727.0,41.1775,41.3401,41.1595,41.3311,423727.0
2019-04-30 14:00:00,45.77,45.8,45.74,45.74,260555.0,41.3311,41.3581,41.304,41.304,260555.0
2019-04-30 14:30:00,45.74,45.75,45.68,45.7,115017.0,41.304,41.313,41.2498,41.2678,115017.0
2019-04-30 15:00:00,45.69,45.74,45.68,45.71,154595.0,41.2588,41.304,41.2498,41.2769,154595.0
2019-04-30 15:30:00,45.71,45.75,45.66,45.7,653212.0,41.2769,41.313,41.2317,41.2678,653212.0
2019-05-01 09:30:00,45.73,45.8,45.6,45.66,87454.0,41.2949,41.3581,41.1775,41.2317,87454.0
2019-05-01 10:00:00,45.67,45.68,45.59,45.63,84438.0,41.2408,41.2498,41.1685,41.2046,84438.0
2019-05-01 10:30:00,45.62,45.62,45.53,45.59,117550.0,41.1956,41.1956,41.1143,41.1685,117550.0
2019-05-01 11:00:00,45.58,45.68,45.56,45.59,110492.0,41.1595,41.2498,41.1414,41.1685,110492.0
2019-05-01 11:30:00,45.59,45.7,45.55,45.67,159294.0,41.1685,41.2678,41.1324,41.2408,159294.0
2019-05-01 12:00:00,45.68,45.72,45.52,45.55,164876.0,41.2498,41.2859,41.1053,41.1324,164876.0
2019-05-01 12:30:00,45.55,45.55,45.36,45.48,167199.0,41.1324,41.1324,40.9608,41.0692,167199.0
2019-05-01 13:00:00,45.47,45.52,45.37,45.45,147620.0,41.0601,41.1053,40.9698,41.0421,147620.0
2019-05-01 13:30:00,45.45,45.55,45.45,45.53,209691.0,41.0421,41.1324,41.0421,41.1143,209691.0
2019-05-01 14:00:00,45.53,45.6,45.5,45.52,180630.0,41.1143,41.1775,41.0872,41.1053,180630.0
2019-05-01 14:30:00,45.51,45.55,45.31,45.41,319431.0,41.0963,41.1324,40.9157,41.006,319431.0
2019-05-01 15:00:00,45.4,45.44,45.29,45.31,133266.0,40.9969,41.0331,40.8976,40.9157,133266.0
2019-05-01 15:30:00,45.3,45.31,45.08,45.08,711710.0,40.9066,40.9157,40.708,40.708,711710.0
2019-05-02 09:30:00,45.05,45.41,45.03,45.15,238812.0,40.6809,41.006,40.6628,40.7712,238812.0
2019-05-02 10:00:00,45.15,45.38,45.13,45.29,148244.0,40.7712,40.9789,40.7531,40.8976,148244.0
2019-05-02 10:30:00,45.3,45.37,45.12,45.16,129831.0,40.9066,40.9698,40.7441,40.7802,129831.0
2019-05-02 11:00:00,45.16,45.29,44.96,44.97,299398.0,40.7802,40.8976,40.5996,40.6086,299398.0
2019-05-02 11:30:00,44.97,45.06,44.85,45.0,343320.0,40.6086,40.6899,40.5003,40.6357,343320.0
2019-05-02 12:00:00,45.0,45.14,44.97,45.09,389781.0,40.6357,40.7622,40.6086,40.717,389781.0
2019-05-02 12:30:00,45.1,45.22,45.09,45.2,157658.0,40.726,40.8344,40.717,40.8163,157658.0
2019-05-02 13:00:00,45.21,45.41,45.17,45.41,107574.0,40.8254,41.006,40.7892,41.006,107574.0
2019-05-02 13:30:00,45.41,45.45,45.29,45.3,112193.0,41.006,41.0421,40.8976,40.9066,112193.0
2019-05-02 14:00:00,45.3,45.4,45.27,45.31,130936.0,40.9066,40.9969,40.8795,40.9157,130936.0
2019-05-02 14:30:00,45.31,45.34,45.2,45.26,134723.0,40.9157,40.9428,40.8163,40.8705,134723.0
2019-05-02 15:00:00,45.25,45.35,45.22,45.34,154211.0,40.8615,40.9518,40.8344,40.9428,154211.0
2019-05-02 15:30:00,45.34,45.41,45.27,45.41,860222.0,40.9428,41.006,40.8795,41.006,860222.0
2019-05-03 09:30:00,45.61,45.7,45.46,45.65,469407.0,41.1866,41.2678,41.0511,41.2227,469407.0
2019-05-03 10:00:00,45.65,45.76,45.57,45.75,177908.0,41.2227,41.322,41.1505,41.313,177908.0
2019-05-03 10:30:00,45.75,45.82,45.66,45.72,317569.0,41.313,41.3762,41.2317,41.2859,317569.0
2019-05-03 11:00:00,45.73,45.82,45.66,45.74,633270.0,41.2949,41.3762,41.2317,41.304,633270.0
2019-05-03 11:30:00,45.74,45.78,45.66,45.68,189088.0,41.304,41.3401,41.2317,41.2498,189088.0
2019-05-03 12:00:00,45.67,45.83,45.66,45.79,73008.0,41.2408,41.3852,41.2317,41.3491,73008.0
2019-05-03 12:30:00,45.8,45.82,45.69,45.72,74106.0,41.3581,41.3762,41.2588,41.2859,74106.0
2019-05-03 13:00:00,45.73,45.75,45.68,45.71,79699.0,41.2949,41.313,41.2498,41.2769,79699.0
2019-05-03 13:30:00,45.71,45.79,45.69,45.79,93904.0,41.2769,41.3491,41.2588,41.3491,93904.0
2019-05-03 14:00:00,45.79,45.81,45.74,45.8,82136.0,41.3491,41.3672,41.304,41.3581,82136.0
2019-05-03 14:30:00,45.79,45.88,45.74,45.81,54357.0,41.3491,41.4304,41.304,41.3672,54357.0
2019-05-03 15:00:00,45.8,45.87,45.78,45.81,234443.0,41.3581,41.4214,41.3401,41.3672,234443.0
2019-05-03 15:30:00,45.82,45.9,45.78,45.87,744179.0,41.3762,41.4484,41.3401,41.4214,744179.0
2019-05-06 09:30:00,45.19,45.37,45.0,45.31,633539.0,40.8073,40.9698,40.6357,40.9157,633539.0
2019-05-06 10:00:00,45.32,45.52,45.22,45.41,344087.0,40.9247,41.1053,40.8344,41.006,344087.0
2019-05-06 10:30:00,45.4,45.42,45.17,45.39,433667.0,40.9969,41.015,40.7892,40.9879,433667.0
2019-05-06 11:00:00,45.39,45.48,45.35,45.42,369909.0,40.9879,41.0692,40.9518,41.015,369909.0
2019-05-06 11:30:00,45.42,45.47,45.32,45.38,336692.0,41.015,41.0601,40.9247,40.9789,336692.0
2019-05-06 12:00:00,45.38,45.42,45.33,45.39,185636.0,40.9789,41.015,40.9337,40.9879,185636.0
2019-05-06 12:30:00,45.39,45.49,45.37,45.37,142666.0,40.9879,41.0782,40.9698,40.9698,142666.0
2019-05-06 13:00:00,45.36,45.51,45.3,45.51,100774.0,40.9608,41.0963,40.9066,41.0963,100774.0
2019-05-06 13:30:00,45.51,45.51,45.43,45.46,105252.0,41.0963,41.0963,41.024,41.0511,105252.0
2019-05-06 14:00:00,45.47,45.49,45.42,45.49,126648.0,41.0601,41.0782,41.015,41.0782,126648.0
2019-05-06 14:30:00,45.49,45.64,45.48,45.62,232825.0,41.0782,41.2137,41.0692,41.1956,232825.0
2019-05-06 15:00:00,45.63,45.68,45.58,45.62,189323.0,41.2046,41.2498,41.1595,41.1956,189323.0
2019-05-06 15:30:00,45.63,45.65,45.49,45.54,720939.0,41.2046,41.2227,41.0782,41.1234,720939.0
2019-05-07 09:30:00,45.11,45.45,45.11,45.22,315521.0,40.7351,41.0421,40.7351,40.8344,315521.0
2019-05-07 10:00:00,45.23,45.24,44.98,45.09,379778.0,40.8434,40.8525,40.6177,40.717,379778.0
2019-05-07 10:30:00,45.09,45.1,44.86,44.86,154914.0,40.717,40.726,40.5093,40.5093,154914.0
2019-05-07 11:00:00,44.86,44.98,44.8,44.91,152688.0,40.5093,40.6177,40.4551,40.5545,152688.0
2019-05-07 11:30:00,44.91,44.96,44.78,44.91,236632.0,40.5545,40.5996,40.4371,40.5545,236632.0
2019-05-07 12:00:00,44.9,45.07,44.78,45.05,324248.0,40.5454,40.6989,40.4371,40.6809,324248.0
2019-05-07 12:30:00,45.05,45.1,44.98,45.0,190286.0,40.6809,40.726,40.6177,40.6357,190286.0
2019-05-07 13:00:00,44.99,45.01,44.74,44.76,148137.0,40.6267,40.6448,40.4009,40.419,148137.0
2019-05-07 13:30:00,44.75,44.92,44.71,44.88,338679.0,40.41,40.5635,40.3739,40.5274,338679.0
2019-05-07 14:00:00,44.88,44.9,44.68,44.68,209937.0,40.5274,40.5454,40.3468,40.3468,209937.0
2019-05-07 14:30:00,44.69,44.71,44.48,44.65,672906.0,40.3558,40.3739,40.1662,40.3197,672906.0
2019-05-07 15:00:00,44.64,44.7,44.52,44.58,345072.0,40.3106,40.3648,40.2023,40.2565,345072.0
2019-05-07 15:30:00,44.57,44.76,44.42,44.72,1144787.0,40.2474,40.419,40.112,40.3829,1144787.0
2019-05-08 09:30:00,44.54,44.83,44.39,44.73,1030999.0,40.2203,40.4822,40.0849,40.3919,1030999.0
2019-05-08 10:00:00,44.73,44.85,44.67,44.71,203220.0,40.3919,40.5003,40.3377,40.3739,203220.0
2019-05-08 10:30:00,44.72,44.79,44.62,44.79,450785.0,40.3829,40.4461,40.2926,40.4461,450785.0
2019-05-08 11:00:00,44.79,45.18,44.78,45.09,778177.0,40.4461,40.7983,40.4371,40.717,778177.0
2019-05-08 11:30:00,45.1,45.15,44.89,45.07,873414.0,40.726,40.7712,40.5364,40.6989,873414.0
2019-05-08 12:00:00,45.07,45.07,44.9,45.03,204631.0,40.6989,40.6989,40.5454,40.6628,204631.0
2019-05-08 12:30:00,45.02,45.13,45.01,45.07,368245.0,40.6538,40.7531,40.6448,40.6989,368245.0
2019-05-08 13:00:00,45.08,45.1,44.9,45.0,323844.0,40.708,40.726,40.5454,40.6357,323844.0
2019-05-08 13:30:00,45.0,45.04,44.93,44.97,110441.0,40.6357,40.6719,40.5725,40.6086,110441.0
2019-05-08 14:00:00,44.98,45.08,44.92,45.07,130172.0,40.6177,40.708,40.5635,40.6989,130172.0
2019-05-08 14:30:00,45.08,45.14,45.07,45.11,106419.0,40.708,40.7622,40.6989,40.7351,106419.0
2019-05-08 15:00:00,45.12,45.15,45.04,45.09,303955.0,40.7441,40.7712,40.6719,40.717,303955.0
2019-05-08 15:30:00,45.09,45.09,44.82,44.82,779685.0,40.717,40.717,40.4732,40.4732,779685.0
2019-05-09 09:30:00,44.18,44.3,43.87,44.02,926180.0,39.8953,40.0036,39.6153,39.7508,926180.0
2019-05-09 10:00:00,44.01,44.11,43.79,43.86,404172.0,39.7417,39.832,39.5431,39.6063,404172.0
2019-05-09 10:30:00,43.85,44.07,43.82,43.82,965037.0,39.5973,39.7959,39.5702,39.5702,965037.0
2019-05-09 11:00:00,43.82,44.1,43.77,43.86,432886.0,39.5702,39.823,39.525,39.6063,432886.0
2019-05-09 11:30:00,43.86,44.13,43.86,44.12,162358.0,39.6063,39.8501,39.6063,39.8411,162358.0
2019-05-09 12:00:00,44.12,44.26,44.05,44.25,351047.0,39.8411,39.9675,39.7779,39.9585,351047.0
2019-05-09 12:30:00,44.26,44.53,44.26,44.45,788334.0,39.9675,40.2113,39.9675,40.1391,788334.0
2019-05-09 13:00:00,44.45,44.52,44.29,44.35,416482.0,40.1391,40.2023,39.9946,40.0488,416482.0
2019-05-09 13:30:00,44.34,44.61,44.32,44.44,273063.0,40.0397,40.2836,40.0217,40.13,273063.0
2019-05-09 14:00:00,44.44,44.59,44.37,44.46,687569.0,40.13,40.2655,40.0668,40.1481,687569.0
2019-05-09 14:30:00,44.47,44.53,44.37,44.38,203330.0,40.1571,40.2113,40.0668,40.0759,203330.0
2019-05-09 15:00:00,44.37,44.4,44.25,44.4,214330.0,40.0668,40.0939,39.9585,40.0939,214330.0
2019-05-09 15:30:00,44.41,44.52,44.39,44.43,898232.0,40.103,40.2023,40.0849,40.121,898232.0
2019-05-10 09:30:00,44.3,44.33,43.97,43.97,777498.0,40.0036,40.0307,39.7056,39.7056,777498.0
2019-05-10 10:00:00,43.96,43.97,43.62,43.66,973978.0,39.6966,39.7056,39.3896,39.4257,973978.0
2019-05-10 10:30:00,43.66,43.67,43.41,43.42,853433.0,39.4257,39.4347,39.1999,39.209,853433.0
2019-05-10 11:00:00,43.41,43.56,43.35,43.4,513573.0,39.1999,39.3354,39.1458,39.1909,513573.0
2019-05-10 11:30:00,43.38,43.53,43.33,43.5,372227.0,39.1728,39.3083,39.1277,39.2812,372227.0
2019-05-10 12:00:00,43.5,43.75,43.5,43.74,681433.0,39.2812,39.507,39.2812,39.4979,681433.0
2019-05-10 12:30:00,43.74,43.92,43.73,43.87,441744.0,39.4979,39.6605,39.4889,39.6153,441744.0
2019-05-10 13:00:00,43.88,44.09,43.86,44.0,367604.0,39.6244,39.814,39.6063,39.7327,367604.0
2019-05-10 13:30:00,44.0,44.13,43.98,44.06,177005.0,39.7327,39.8501,39.7147,39.7869,177005.0
2019-05-10 14:00:00,44.06,44.15,43.97,44.02,305124.0,39.7869,39.8682,39.7056,39.7508,305124.0
2019-05-10 14:30:00,44.02,44.09,44.0,44.03,185541.0,39.7508,39.814,39.7327,39.7598,185541.0
2019-05-10 15:00:00,44.04,44.34,44.04,44.3,482687.0,39.7688,40.0397,39.7688,40.0036,482687.0
2019-05-10 15:30:00,44.29,44.29,44.04,44.14,1141206.0,39.9946,39.9946,39.7688,39.8591,1141206.0
2019-05-13 09:30:00,43.36,43.36,42.69,42.88,1598732.0,39.1548,39.1548,38.5498,38.7213,1598732.0
2019-05-13 10:00:00,42.88,42.88,42.58,42.65,523756.0,38.7213,38.7213,38.4504,38.5136,523756.0
2019-05-13 10:30:00,42.64,42.78,42.61,42.73,486335.0,38.5046,38.631,38.4775,38.5859,486335.0
2019-05-13 11:00:00,42.73,42.77,42.55,42.59,538163.0,38.5859,38.622,38.4233,38.4595,538163.0
2019-05-13 11:30:00,42.6,42.66,42.33,42.51,571159.0,38.4685,38.5227,38.2247,38.3872,571159.0
2019-05-13 12:00:00,42.5,42.5,42.31,42.35,503058.0,38.3782,38.3782,38.2066,38.2427,503058.0
2019-05-13 12:30:00,42.35,42.39,42.2,42.21,359371.0,38.2427,38.2789,38.1073,38.1163,359371.0
2019-05-13 13:00:00,42.2,42.28,42.11,42.23,553863.0,38.1073,38.1795,38.026,38.1344,553863.0
2019-05-13 13:30:00,42.23,42.43,42.21,42.41,420019.0,38.1344,38.315,38.1163,38.2969,420019.0
2019-05-13 14:00:00,42.41,42.64,42.37,42.58,438654.0,38.2969,38.5046,38.2608,38.4504,438654.0
2019-05-13 14:30:00,42.58,42.7,42.48,42.65,451071.0,38.4504,38.5588,38.3601,38.5136,451071.0
2019-05-13 15:00:00,42.65,42.71,42.48,42.5,496967.0,38.5136,38.5678,38.3601,38.3782,496967.0
2019-05-13 15:30:00,42.49,42.53,42.39,42.48,1211999.0,38.3692,38.4053,38.2789,38.3601,1211999.0
2019-05-14 09:30:00,42.72,42.74,42.4,42.53,355625.0,38.5769,38.5949,38.2879,38.4053,355625.0
2019-05-14 10:00:00,42.54,42.6,42.38,42.41,578639.0,38.4143,38.4685,38.2698,38.2969,578639.0
2019-05-14 10:30:00,42.42,42.73,42.42,42.62,407300.0,38.3059,38.5859,38.3059,38.4866,407300.0
2019-05-14 11:00:00,42.63,42.81,42.57,42.73,306839.0,38.4956,38.6581,38.4414,38.5859,306839.0
2019-05-14 11:30:00,42.73,42.94,42.72,42.88,370460.0,38.5859,38.7755,38.5769,38.7213,370460.0
2019-05-14 12:00:00,42.88,42.92,42.8,42.83,581985.0,38.7213,38.7575,38.6491,38.6762,581985.0
2019-05-14 12:30:00,42.83,42.91,42.83,42.89,164069.0,38.6762,38.7484,38.6762,38.7304,164069.0
2019-05-14 13:00:00,42.89,43.05,42.89,43.02,217887.0,38.7304,38.8748,38.7304,38.8478,217887.0
2019-05-14 13:30:00,43.02,43.1,43.01,43.08,499290.0,38.8478,38.92,38.8387,38.9019,499290.0
2019-05-14 14:00:00,43.08,43.13,42.98,43.09,438649.0,38.9019,38.9471,38.8116,38.911,438649.0
2019-05-14 14:30:00,43.09,43.17,43.0,43.12,352533.0,38.911,38.9832,38.8297,38.9381,352533.0
2019-05-14 15:00:00,43.11,43.21,43.1,43.18,653085.0,38.929,39.0193,38.92,38.9922,653085.0
2019-05-14 15:30:00,43.17,43.18,43.02,43.07,1745666.0,38.9832,38.9922,38.8478,38.8929,1745666.0
2019-05-15 09:30:00,42.7,42.8,42.37,42.62,1136058.0,38.5588,38.6491,38.2608,38.4866,1136058.0
2019-05-15 10:00:00,42.61,42.89,42.48,42.88,592698.0,38.4775,38.7304,38.3601,38.7213,592698.0
2019-05-15 10:30:00,42.87,42.91,42.78,42.79,232325.0,38.7123,38.7484,38.631,38.6401,232325.0
2019-05-15 11:00:00,42.8,42.9,42.73,42.87,290050.0,38.6491,38.7394,38.5859,38.7123,290050.0
2019-05-15 11:30:00,42.88,43.0,42.85,42.95,154780.0,38.7213,38.8297,38.6942,38.7845,154780.0
2019-05-15 12:00:00,42.97,43.05,42.84,42.87,504328.0,38.8026,38.8748,38.6852,38.7123,504328.0
2019-05-15 12:30:00,42.88,42.93,42.79,42.83,332172.0,38.7213,38.7665,38.6401,38.6762,332172.0
2019-05-15 13:00:00,42.84,42.89,42.77,42.8,388448.0,38.6852,38.7304,38.622,38.6491,388448.0
2019-05-15 13:30:00,42.8,42.92,42.79,42.9,400002.0,38.6491,38.7575,38.6401,38.7394,400002.0
2019-05-15 14:00:00,42.9,42.96,42.89,42.93,267481.0,38.7394,38.7936,38.7304,38.7665,267481.0
2019-05-15 14:30:00,42.93,42.96,42.89,42.93,440662.0,38.7665,38.7936,38.7304,38.7665,440662.0
2019-05-15 15:00:00,42.93,43.04,42.9,43.02,537274.0,38.7665,38.8658,38.7394,38.8478,537274.0
2019-05-15 15:30:00,43.01,43.07,42.95,42.95,1247279.0,38.8387,38.8929,38.7845,38.7845,1247279.0
2019-05-16 09:30:00,43.19,43.55,43.17,43.54,624794.0,39.0013,39.3264,38.9832,39.3173,624794.0
2019-05-16 10:00:00,43.55,43.55,43.26,43.47,401135.0,39.3264,39.3264,39.0645,39.2541,401135.0
2019-05-16 10:30:00,43.47,43.48,43.25,43.31,453895.0,39.2541,39.2631,39.0555,39.1096,453895.0
2019-05-16 11:00:00,43.31,43.33,43.2,43.32,265397.0,39.1096,39.1277,39.0103,39.1187,265397.0
2019-05-16 11:30:00,43.32,43.41,43.29,43.35,129915.0,39.1187,39.1999,39.0916,39.1458,129915.0
2019-05-16 12:00:00,43.35,43.48,43.3,43.46,328067.0,39.1458,39.2631,39.1006,39.2451,328067.0
2019-05-16 12:30:00,43.46,43.49,43.33,43.36,323334.0,39.2451,39.2722,39.1277,39.1548,323334.0
2019-05-16 13:00:00,43.36,43.39,43.26,43.28,195218.0,39.1548,39.1819,39.0645,39.0825,195218.0
2019-05-16 13:30:00,43.27,43.27,43.1,43.11,220905.0,39.0735,39.0735,38.92,38.929,220905.0
2019-05-16 14:00:00,43.1,43.2,43.09,43.2,197038.0,38.92,39.0103,38.911,39.0103,197038.0
2019-05-16 14:30:00,43.19,43.2,43.01,43.06,176445.0,39.0013,39.0103,38.8387,38.8839,176445.0
2019-05-16 15:00:00,43.06,43.07,42.97,43.0,188380.0,38.8839,38.8929,38.8026,38.8297,188380.0
2019-05-16 15:30:00,43.0,43.0,42.88,42.97,790499.0,38.8297,38.8297,38.7213,38.8026,790499.0
2019-05-17 09:30:00,42.69,43.04,42.62,42.96,263593.0,38.5498,38.8658,38.4866,38.7936,263593.0
2019-05-17 10:00:00,42.95,43.02,42.76,42.97,210637.0,38.7845,38.8478,38.613,38.8026,210637.0
2019-05-17 10:30:00,42.97,43.27,42.94,43.22,144594.0,38.8026,39.0735,38.7755,39.0284,144594.0
2019-05-17 11:00:00,43.22,43.32,43.13,43.13,252793.0,39.0284,39.1187,38.9471,38.9471,252793.0
2019-05-17 11:30:00,43.14,43.14,42.99,43.07,273390.0,38.9561,38.9561,38.8207,38.8929,273390.0
2019-05-17 12:00:00,43.07,43.08,42.95,43.01,135679.0,38.8929,38.9019,38.7845,38.8387,135679.0
2019-05-17 12:30:00,43.01,43.13,42.96,43.06,130507.0,38.8387,38.9471,38.7936,38.8839,130507.0
2019-05-17 13:00:00,43.06,43.17,43.03,43.08,73768.0,38.8839,38.9832,38.8568,38.9019,73768.0
2019-05-17 13:30:00,43.08,43.08,42.97,42.99,148821.0,38.9019,38.9019,38.8026,38.8207,148821.0
2019-05-17 14:00:00,42.98,43.02,42.94,42.96,110795.0,38.8116,38.8478,38.7755,38.7936,110795.0
2019-05-17 14:30:00,42.96,43.0,42.93,42.98,121089.0,38.7936,38.8297,38.7665,38.8116,121089.0
2019-05-17 15:00:00,42.97,42.97,42.73,42.77,870752.0,38.8026,38.8026,38.5859,38.622,870752.0
2019-05-17 15:30:00,42.78,42.78,42.61,42.66,2565655.0,38.631,38.631,38.4775,38.5227,2565655.0
2019-05-20 09:30:00,42.46,42.47,42.13,42.35,325258.0,38.3421,38.3511,38.0441,38.2427,325258.0
2019-05-20 10:00:00,42.35,42.42,42.25,42.37,290525.0,38.2427,38.3059,38.1524,38.2608,290525.0
2019-05-20 10:30:00,42.37,42.49,42.34,42.48,143117.0,38.2608,38.3692,38.2337,38.3601,143117.0
2019-05-20 11:00:00,42.49,42.52,42.25,42.34,144944.0,38.3692,38.3963,38.1524,38.2337,144944.0
2019-05-20 11:30:00,42.34,42.45,42.29,42.4,305173.0,38.2337,38.333,38.1886,38.2879,305173.0
2019-05-20 12:00:00,42.4,42.52,42.38,42.44,175427.0,38.2879,38.3963,38.2698,38.324,175427.0
2019-05-20 12:30:00,42.44,42.51,42.39,42.42,255557.0,38.324,38.3872,38.2789,38.3059,255557.0
2019-05-20 13:00:00,42.42,42.55,42.4,42.53,138478.0,38.3059,38.4233,38.2879,38.4053,138478.0
2019-05-20 13:30:00,42.53,42.62,42.51,42.61,156370.0,38.4053,38.4866,38.3872,38.4775,156370.0
2019-05-20 14:00:00,42.61,42.63,42.56,42.62,211012.0,38.4775,38.4956,38.4324,38.4866,211012.0
2019-05-20 14:30:00,42.62,42.65,42.48,42.49,382431.0,38.4866,38.5136,38.3601,38.3692,382431.0
2019-05-20 15:00:00,42.5,42.52,42.39,42.52,392527.0,38.3782,38.3963,38.2789,38.3963,392527.0
2019-05-20 15:30:00,42.51,42.58,42.47,42.52,960619.0,38.3872,38.4504,38.3511,38.3963,960619.0
2019-05-21 09:30:00,42.6,42.72,42.42,42.55,824877.0,38.4685,38.5769,38.3059,38.4233,824877.0
2019-05-21 10:00:00,42.55,42.73,42.52,42.66,485610.0,38.4233,38.5859,38.3963,38.5227,485610.0
2019-05-21 10:30:00,42.66,42.91,42.66,42.85,568900.0,38.5227,38.7484,38.5227,38.6942,568900.0
2019-05-21 11:00:00,42.85,42.94,42.8,42.84,95017.0,38.6942,38.7755,38.6491,38.6852,95017.0
2019-05-21 11:30:00,42.85,42.9,42.77,42.78,166069.0,38.6942,38.7394,38.622,38.631,166069.0
2019-05-21 12:00:00,42.78,42.9,42.77,42.89,396271.0,38.631,38.7394,38.622,38.7304,396271.0
2019-05-21 12:30:00,42.88,42.94,42.83,42.91,63021.0,38.7213,38.7755,38.6762,38.7484,63021.0
2019-05-21 13:00:00,42.92,43.03,42.92,43.03,111230.0,38.7575,38.8568,38.7575,38.8568,111230.0
2019-05-21 13:30:00,43.03,43.09,43.02,43.09,143944.0,38.8568,38.911,38.8478,38.911,143944.0
2019-05-21 14:00:00,43.09,43.17,43.09,43.16,249844.0,38.911,38.9832,38.911,38.9742,249844.0
2019-05-21 14:30:00,43.16,43.22,43.09,43.11,136840.0,38.9742,39.0284,38.911,38.929,136840.0
2019-05-21 15:00:00,43.1,43.15,43.07,43.15,204220.0,38.92,38.9652,38.8929,38.9652,204220.0
2019-05-21 15:30:00,43.15,43.17,43.04,43.06,836973.0,38.9652,38.9832,38.8658,38.8839,836973.0
2019-05-22 09:30:00,42.77,42.84,42.61,42.71,767116.0,38.622,38.6852,38.4775,38.5678,767116.0
2019-05-22 10:00:00,42.71,42.77,42.52,42.7,635071.0,38.5678,38.622,38.3963,38.5588,635071.0
2019-05-22 10:30:00,42.7,42.72,42.56,42.61,249081.0,38.5588,38.5769,38.4324,38.4775,249081.0
2019-05-22 11:00:00,42.6,42.61,42.48,42.54,271806.0,38.4685,38.4775,38.3601,38.4143,271806.0
2019-05-22 11:30:00,42.54,42.58,42.38,42.44,454098.0,38.4143,38.4504,38.2698,38.324,454098.0
2019-05-22 12:00:00,42.44,42.48,42.39,42.43,242726.0,38.324,38.3601,38.2789,38.315,242726.0
2019-05-22 12:30:00,42.43,42.45,42.31,42.31,180443.0,38.315,38.333,38.2066,38.2066,180443.0
2019-05-22 13:00:00,42.31,42.37,42.26,42.35,330531.0,38.2066,38.2608,38.1615,38.2427,330531.0
2019-05-22 13:30:00,42.34,42.44,42.31,42.42,265330.0,38.2337,38.324,38.2066,38.3059,265330.0
2019-05-22 14:00:00,42.42,42.42,42.36,42.38,277831.0,38.3059,38.3059,38.2518,38.2698,277831.0
2019-05-22 14:30:00,42.38,42.43,42.36,42.38,369684.0,38.2698,38.315,38.2518,38.2698,369684.0
2019-05-22 15:00:00,42.38,42.4,42.25,42.28,314877.0,38.2698,38.2879,38.1524,38.1795,314877.0
2019-05-22 15:30:00,42.28,42.28,42.22,42.23,1149167.0,38.1795,38.1795,38.1253,38.1344,1149167.0
2019-05-23 09:30:00,42.06,42.11,41.64,41.82,470936.0,37.9809,38.026,37.6016,37.7641,470936.0
2019-05-23 10:00:00,41.8,42.01,41.79,41.99,168493.0,37.7461,37.9357,37.737,37.9177,168493.0
2019-05-23 10:30:00,42.0,42.07,41.9,41.97,547571.0,37.9267,37.9899,37.8364,37.8996,547571.0
2019-05-23 11:00:00,41.97,41.99,41.81,41.98,161879.0,37.8996,37.9177,37.7551,37.9086,161879.0
2019-05-23 11:30:00,41.97,42.06,41.68,41.7,135984.0,37.8996,37.9809,37.6377,37.6558,135984.0
2019-05-23 12:00:00,41.7,41.82,41.7,41.74,353095.0,37.6558,37.7641,37.6558,37.6919,353095.0
2019-05-23 12:30:00,41.75,41.76,41.57,41.58,129575.0,37.7009,37.71,37.5384,37.5474,129575.0
2019-05-23 13:00:00,41.57,41.68,41.55,41.65,80512.0,37.5384,37.6377,37.5203,37.6106,80512.0
2019-05-23 13:30:00,41.64,41.71,41.63,41.68,221977.0,37.6016,37.6648,37.5926,37.6377,221977.0
2019-05-23 14:00:00,41.69,41.73,41.57,41.58,207705.0,37.6467,37.6829,37.5384,37.5474,207705.0
2019-05-23 14:30:00,41.57,41.61,41.43,41.49,449853.0,37.5384,37.5745,37.412,37.4661,449853.0
2019-05-23 15:00:00,41.48,41.75,41.43,41.7,404580.0,37.4571,37.7009,37.412,37.6558,404580.0
2019-05-23 15:30:00,41.69,41.76,41.56,41.69,1048119.0,37.6467,37.71,37.5294,37.6467,1048119.0
2019-05-24 09:30:00,41.73,42.0,41.69,41.92,983804.0,37.6829,37.9267,37.6467,37.8544,983804.0
2019-05-24 10:00:00,41.91,41.99,41.81,41.81,539544.0,37.8454,37.9177,37.7551,37.7551,539544.0
2019-05-24 10:30:00,41.81,41.86,41.58,41.59,218949.0,37.7551,37.8003,37.5474,37.5564,218949.0
2019-05-24 11:00:00,41.61,41.65,41.37,41.39,261607.0,37.5745,37.6106,37.3578,37.3758,261607.0
2019-05-24 11:30:00,41.39,41.51,41.38,41.49,145774.0,37.3758,37.4842,37.3668,37.4661,145774.0
2019-05-24 12:00:00,41.49,41.55,41.46,41.55,145707.0,37.4661,37.5203,37.4391,37.5203,145707.0
2019-05-24 12:30:00,41.55,41.64,41.55,41.62,102394.0,37.5203,37.6016,37.5203,37.5835,102394.0
2019-05-24 13:00:00,41.62,41.67,41.62,41.63,157975.0,37.5835,37.6287,37.5835,37.5926,157975.0
2019-05-24 13:30:00,41.64,41.74,41.6,41.66,159287.0,37.6016,37.6919,37.5655,37.6197,159287.0
2019-05-24 14:00:00,41.66,41.68,41.6,41.64,355590.0,37.6197,37.6377,37.5655,37.6016,355590.0
2019-05-24 14:30:00,41.64,41.72,41.64,41.67,163128.0,37.6016,37.6738,37.6016,37.6287,163128.0
2019-05-24 15:00:00,41.68,41.73,41.67,41.71,292212.0,37.6377,37.6829,37.6287,37.6648,292212.0
2019-05-24 15:30:00,41.71,41.77,41.7,41.72,1011214.0,37.6648,37.719,37.6558,37.6738,1011214.0
2019-05-28 09:30:00,41.85,42.18,41.83,42.11,550330.0,37.7912,38.0892,37.7732,38.026,550330.0
2019-05-28 10:00:00,42.11,42.21,41.95,41.95,812705.0,38.026,38.1163,37.8815,37.8815,812705.0
2019-05-28 10:30:00,41.95,41.98,41.81,41.88,240179.0,37.8815,37.9086,37.7551,37.8183,240179.0
2019-05-28 11:00:00,41.87,42.0,41.84,41.86,116232.0,37.8093,37.9267,37.7822,37.8003,116232.0
2019-05-28 11:30:00,41.86,42.0,41.81,41.9,169277.0,37.8003,37.9267,37.7551,37.8364,169277.0
2019-05-28 12:00:00,41.9,42.01,41.87,41.95,178764.0,37.8364,37.9357,37.8093,37.8815,178764.0
2019-05-28 12:30:00,41.95,41.97,41.89,41.9,105204.0,37.8815,37.8996,37.8274,37.8364,105204.0
2019-05-28 13:00:00,41.9,41.92,41.77,41.77,100524.0,37.8364,37.8544,37.719,37.719,100524.0
2019-05-28 13:30:00,41.76,41.82,41.72,41.73,101172.0,37.71,37.7641,37.6738,37.6829,101172.0
2019-05-28 14:00:00,41.72,41.73,41.6,41.6,182413.0,37.6738,37.6829,37.5655,37.5655,182413.0
2019-05-28 14:30:00,41.6,41.66,41.54,41.55,159227.0,37.5655,37.6197,37.5113,37.5203,159227.0
2019-05-28 15:00:00,41.55,41.55,41.43,41.45,591804.0,37.5203,37.5203,37.412,37.43,591804.0
2019-05-28 15:30:00,41.46,41.48,41.38,41.42,902876.0,37.4391,37.4571,37.3668,37.4029,902876.0
2019-05-29 09:30:00,40.97,41.08,40.56,40.67,1138030.0,36.9966,37.0959,36.6263,36.7257,1138030.0
2019-05-29 10:00:00,40.66,40.75,40.59,40.69,320772.0,36.7166,36.7979,36.6534,36.7437,320772.0
2019-05-29 10:30:00,40.69,40.72,40.49,40.5,305641.0,36.7437,36.7708,36.5631,36.5722,305641.0
2019-05-29 11:00:00,40.49,40.55,40.21,40.25,221138.0,36.5631,36.6173,36.3103,36.3464,221138.0
2019-05-29 11:30:00,40.24,40.31,40.07,40.11,365567.0,36.3374,36.4006,36.1839,36.22,365567.0
2019-05-29 12:00:00,40.1,40.33,40.07,40.32,411696.0,36.211,36.4186,36.1839,36.4096,411696.0
2019-05-29 12:30:00,40.31,40.34,40.2,40.22,227931.0,36.4006,36.4277,36.3013,36.3193,227931.0
2019-05-29 13:00:00,40.22,40.43,40.18,40.38,141689.0,36.3193,36.5089,36.2832,36.4638,141689.0
2019-05-29 13:30:00,40.38,40.46,40.35,40.36,133216.0,36.4638,36.536,36.4367,36.4457,133216.0
2019-05-29 14:00:00,40.36,40.41,40.3,40.4,128376.0,36.4457,36.4909,36.3916,36.4819,128376.0
2019-05-29 14:30:00,40.39,40.4,40.23,40.28,172481.0,36.4728,36.4819,36.3283,36.3735,172481.0
2019-05-29 15:00:00,40.29,40.44,40.19,40.44,362191.0,36.3825,36.518,36.2922,36.518,362191.0
2019-05-29 15:30:00,40.44,40.57,40.41,40.5,1224587.0,36.518,36.6354,36.4909,36.5722,1224587.0
2019-05-30 09:30:00,40.75,41.02,40.69,40.97,492829.0,36.7979,37.0417,36.7437,36.9966,492829.0
2019-05-30 10:00:00,40.98,41.06,40.88,40.96,697644.0,37.0056,37.0778,36.9153,36.9875,697644.0
2019-05-30 10:30:00,40.96,41.04,40.79,40.84,199435.0,36.9875,37.0598,36.834,36.8792,199435.0
2019-05-30 11:00:00,40.83,40.84,40.62,40.62,290418.0,36.8702,36.8792,36.6805,36.6805,290418.0
2019-05-30 11:30:00,40.63,40.67,40.5,40.66,329678.0,36.6895,36.7257,36.5722,36.7166,329678.0
2019-05-30 12:00:00,40.66,40.75,40.64,40.68,277121.0,36.7166,36.7979,36.6986,36.7347,277121.0
2019-05-30 12:30:00,40.67,40.8,40.62,40.7,191790.0,36.7257,36.8431,36.6805,36.7528,191790.0
2019-05-30 13:00:00,40.7,40.71,40.61,40.67,102869.0,36.7528,36.7618,36.6715,36.7257,102869.0
2019-05-30 13:30:00,40.67,40.67,40.58,40.64,136788.0,36.7257,36.7257,36.6444,36.6986,136788.0
2019-05-30 14:00:00,40.65,40.69,40.53,40.54,173195.0,36.7076,36.7437,36.5992,36.6083,173195.0
2019-05-30 14:30:00,40.54,40.58,40.43,40.57,183499.0,36.6083,36.6444,36.5089,36.6354,183499.0
2019-05-30 15:00:00,40.57,40.61,40.45,40.59,286269.0,36.6354,36.6715,36.527,36.6534,286269.0
2019-05-30 15:30:00,40.58,40.65,40.54,40.58,636291.0,36.6444,36.7076,36.6083,36.6444,636291.0
2019-05-31 09:30:00,40.1,40.1,39.57,39.81,852323.0,36.211,36.211,35.7324,35.9491,852323.0
2019-05-31 10:00:00,39.82,39.91,39.79,39.91,487842.0,35.9581,36.0394,35.931,36.0394,487842.0
2019-05-31 10:30:00,39.91,40.02,39.86,39.98,638034.0,36.0394,36.1387,35.9942,36.1026,638034.0
2019-05-31 11:00:00,39.98,40.02,39.94,40.0,338769.0,36.1026,36.1387,36.0665,36.1206,338769.0
2019-05-31 11:30:00,40.01,40.06,39.93,40.0,473473.0,36.1297,36.1748,36.0574,36.1206,473473.0
2019-05-31 12:00:00,40.0,40.0,39.86,39.9,187785.0,36.1206,36.1206,35.9942,36.0303,187785.0
2019-05-31 12:30:00,39.9,39.92,39.77,39.8,83207.0,36.0303,36.0484,35.913,35.94,83207.0
2019-05-31 13:00:00,39.8,39.94,39.79,39.94,157006.0,35.94,36.0665,35.931,36.0665,157006.0
2019-05-31 13:30:00,39.94,39.99,39.9,39.98,83816.0,36.0665,36.1116,36.0303,36.1026,83816.0
2019-05-31 14:00:00,39.98,39.99,39.83,39.83,117071.0,36.1026,36.1116,35.9671,35.9671,117071.0
2019-05-31 14:30:00,39.84,39.97,39.82,39.94,184686.0,35.9762,36.0936,35.9581,36.0665,184686.0
2019-05-31 15:00:00,39.93,39.96,39.88,39.92,196101.0,36.0574,36.0845,36.0123,36.0484,196101.0
2019-05-31 15:30:00,39.92,40.05,39.9,40.04,1032213.0,36.0484,36.1658,36.0303,36.1568,1032213.0
2019-06-03 09:30:00,40.02,40.26,39.96,39.98,506117.0,36.1387,36.3554,36.0845,36.1026,506117.0
2019-06-03 10:00:00,39.97,40.18,39.93,40.18,331679.0,36.0936,36.2832,36.0574,36.2832,331679.0
2019-06-03 10:30:00,40.18,40.52,40.18,40.52,785337.0,36.2832,36.5902,36.2832,36.5902,785337.0
2019-06-03 11:00:00,40.51,40.57,40.31,40.44,806400.0,36.5812,36.6354,36.4006,36.518,806400.0
2019-06-03 11:30:00,40.44,40.49,40.27,40.29,405154.0,36.518,36.5631,36.3645,36.3825,405154.0
2019-06-03 12:00:00,40.29,40.35,40.18,40.21,260632.0,36.3825,36.4367,36.2832,36.3103,260632.0
2019-06-03 12:30:00,40.2,40.28,40.16,40.24,393617.0,36.3013,36.3735,36.2651,36.3374,393617.0
2019-06-03 13:00:00,40.24,40.49,40.16,40.38,927835.0,36.3374,36.5631,36.2651,36.4638,927835.0
2019-06-03 13:30:00,40.38,40.51,40.24,40.47,454240.0,36.4638,36.5812,36.3374,36.5451,454240.0
2019-06-03 14:00:00,40.47,40.54,40.43,40.46,912188.0,36.5451,36.6083,36.5089,36.536,912188.0
2019-06-03 14:30:00,40.47,40.5,40.29,40.34,514852.0,36.5451,36.5722,36.3825,36.4277,514852.0
2019-06-03 15:00:00,40.34,40.34,40.18,40.19,486201.0,36.4277,36.4277,36.2832,36.2922,486201.0
2019-06-03 15:30:00,40.19,40.36,40.14,40.31,1697909.0,36.2922,36.4457,36.2471,36.4006,1697909.0
2019-06-04 09:30:00,40.72,41.3,40.69,41.28,1282879.0,36.7708,37.2946,36.7437,37.2765,1282879.0
2019-06-04 10:00:00,41.28,41.39,41.16,41.34,733838.0,37.2765,37.3758,37.1681,37.3307,733838.0
2019-06-04 10:30:00,41.35,41.39,41.19,41.37,1028879.0,37.3397,37.3758,37.1952,37.3578,1028879.0
2019-06-04 11:00:00,41.36,41.61,41.34,41.47,1630618.0,37.3488,37.5745,37.3307,37.4481,1630618.0
2019-06-04 11:30:00,41.48,41.49,41.29,41.32,438939.0,37.4571,37.4661,37.2855,37.3126,438939.0
2019-06-04 12:00:00,41.31,41.33,41.18,41.24,526791.0,37.3036,37.3217,37.1862,37.2404,526791.0
2019-06-04 12:30:00,41.25,41.39,41.2,41.3,300972.0,37.2494,37.3758,37.2043,37.2946,300972.0
2019-06-04 13:00:00,41.31,41.33,41.22,41.29,180139.0,37.3036,37.3217,37.2223,37.2855,180139.0
2019-06-04 13:30:00,41.28,41.34,41.24,41.32,248119.0,37.2765,37.3307,37.2404,37.3126,248119.0
2019-06-04 14:00:00,41.33,41.33,41.24,41.27,358506.0,37.3217,37.3217,37.2404,37.2675,358506.0
2019-06-04 14:30:00,41.28,41.31,41.26,41.29,326555.0,37.2765,37.3036,37.2585,37.2855,326555.0
2019-06-04 15:00:00,41.29,41.46,41.29,41.46,407459.0,37.2855,37.4391,37.2855,37.4391,407459.0
2019-06-04 15:30:00,41.46,41.56,41.41,41.53,1552010.0,37.4391,37.5294,37.3939,37.5023,1552010.0
2019-06-05 09:30:00,41.67,41.86,41.05,41.13,797828.0,37.6287,37.8003,37.0688,37.1411,797828.0
2019-06-05 10:00:00,41.13,41.18,40.8,40.8,396069.0,37.1411,37.1862,36.8431,36.8431,396069.0
2019-06-05 10:30:00,40.79,40.8,40.64,40.8,430648.0,36.834,36.8431,36.6986,36.8431,430648.0
2019-06-05 11:00:00,40.8,40.99,40.79,40.97,475996.0,36.8431,37.0146,36.834,36.9966,475996.0
2019-06-05 11:30:00,40.97,41.05,40.91,41.02,144228.0,36.9966,37.0688,36.9424,37.0417,144228.0
2019-06-05 12:00:00,41.01,41.07,40.89,40.98,119932.0,37.0327,37.0869,36.9243,37.0056,119932.0
2019-06-05 12:30:00,40.98,41.09,40.93,41.05,103600.0,37.0056,37.1049,36.9605,37.0688,103600.0
2019-06-05 13:00:00,41.06,41.14,41.06,41.07,200864.0,37.0778,37.1501,37.0778,37.0869,200864.0
2019-06-05 13:30:00,41.08,41.17,41.05,41.11,314510.0,37.0959,37.1772,37.0688,37.123,314510.0
2019-06-05 14:00:00,41.1,41.1,40.94,40.95,595924.0,37.114,37.114,36.9695,36.9785,595924.0
2019-06-05 14:30:00,40.95,40.97,40.8,40.84,372101.0,36.9785,36.9966,36.8431,36.8792,372101.0
2019-06-05 15:00:00,40.84,40.91,40.81,40.86,239646.0,36.8792,36.9424,36.8521,36.8972,239646.0
2019-06-05 15:30:00,40.87,40.88,40.77,40.88,1093024.0,36.9063,36.9153,36.816,36.9153,1093024.0
2019-06-06 09:30:00,41.01,41.01,40.48,40.49,251002.0,37.0327,37.0327,36.5541,36.5631,251002.0
2019-06-06 10:00:00,40.48,40.48,40.19,40.28,608437.0,36.5541,36.5541,36.2922,36.3735,608437.0
2019-06-06 10:30:00,40.28,40.46,40.26,40.37,342913.0,36.3735,36.536,36.3554,36.4548,342913.0
2019-06-06 11:00:00,40.36,40.41,40.29,40.37,252589.0,36.4457,36.4909,36.3825,36.4548,252589.0
2019-06-06 11:30:00,40.36,40.4,40.09,40.16,279449.0,36.4457,36.4819,36.2019,36.2651,279449.0
2019-06-06 12:00:00,40.16,40.28,40.14,40.26,247782.0,36.2651,36.3735,36.2471,36.3554,247782.0
2019-06-06 12:30:00,40.26,40.35,40.23,40.34,157931.0,36.3554,36.4367,36.3283,36.4277,157931.0
2019-06-06 13:00:00,40.34,40.39,40.26,40.3,207539.0,36.4277,36.4728,36.3554,36.3916,207539.0
2019-06-06 13:30:00,40.31,40.41,40.24,40.38,177900.0,36.4006,36.4909,36.3374,36.4638,177900.0
2019-06-06 14:00:00,40.4,40.49,40.36,40.48,162268.0,36.4819,36.5631,36.4457,36.5541,162268.0
2019-06-06 14:30:00,40.48,40.66,40.47,40.56,473336.0,36.5541,36.7166,36.5451,36.6263,473336.0
2019-06-06 15:00:00,40.56,40.78,40.55,40.77,439924.0,36.6263,36.825,36.6173,36.816,439924.0
2019-06-06 15:30:00,40.76,40.89,40.69,40.73,1587085.0,36.8069,36.9243,36.7437,36.7799,1587085.0
2019-06-07 09:30:00,40.96,41.16,40.84,41.11,626228.0,36.9875,37.1681,36.8792,37.123,626228.0
2019-06-07 10:00:00,41.1,41.15,40.96,41.02,129926.0,37.114,37.1591,36.9875,37.0417,129926.0
2019-06-07 10:30:00,41.03,41.34,41.03,41.32,263532.0,37.0508,37.3307,37.0508,37.3126,263532.0
2019-06-07 11:00:00,41.31,41.32,41.1,41.1,298977.0,37.3036,37.3126,37.114,37.114,298977.0
2019-06-07 11:30:00,41.11,41.27,41.06,41.19,132335.0,37.123,37.2675,37.0778,37.1952,132335.0
2019-06-07 12:00:00,41.19,41.3,41.14,41.3,137823.0,37.1952,37.2946,37.1501,37.2946,137823.0
2019-06-07 12:30:00,41.3,41.34,41.23,41.31,115714.0,37.2946,37.3307,37.2314,37.3036,115714.0
2019-06-07 13:00:00,41.31,41.31,41.2,41.23,158225.0,37.3036,37.3036,37.2043,37.2314,158225.0
2019-06-07 13:30:00,41.23,41.26,41.2,41.26,108784.0,37.2314,37.2585,37.2043,37.2585,108784.0
2019-06-07 14:00:00,41.25,41.26,41.21,41.23,74586.0,37.2494,37.2585,37.2133,37.2314,74586.0
2019-06-07 14:30:00,41.23,41.27,41.17,41.18,114823.0,37.2314,37.2675,37.1772,37.1862,114823.0
2019-06-07 15:00:00,41.18,41.28,41.17,41.27,249734.0,37.1862,37.2765,37.1772,37.2675,249734.0
2019-06-07 15:30:00,41.26,41.28,41.15,41.16,594526.0,37.2585,37.2765,37.1591,37.1681,594526.0
2019-06-10 09:30:00,41.45,41.92,41.4,41.9,855260.0,37.43,37.8544,37.3849,37.8364,855260.0
2019-06-10 10:00:00,41.9,41.94,41.74,41.77,349422.0,37.8364,37.8725,37.6919,37.719,349422.0
2019-06-10 10:30:00,41.77,41.81,41.67,41.77,116106.0,37.719,37.7551,37.6287,37.719,116106.0
2019-06-10 11:00:00,41.77,41.84,41.7,41.71,134091.0,37.719,37.7822,37.6558,37.6648,134091.0
2019-06-10 11:30:00,41.7,41.85,41.63,41.81,137928.0,37.6558,37.7912,37.5926,37.7551,137928.0
2019-06-10 12:00:00,41.81,41.81,41.56,41.59,89316.0,37.7551,37.7551,37.5294,37.5564,89316.0
2019-06-10 12:30:00,41.58,41.66,41.57,41.59,149003.0,37.5474,37.6197,37.5384,37.5564,149003.0
2019-06-10 13:00:00,41.59,41.68,41.59,41.67,106161.0,37.5564,37.6377,37.5564,37.6287,106161.0
2019-06-10 13:30:00,41.66,41.68,41.48,41.55,144674.0,37.6197,37.6377,37.4571,37.5203,144674.0
2019-06-10 14:00:00,41.55,41.56,41.36,41.42,174518.0,37.5203,37.5294,37.3488,37.4029,174518.0
2019-06-10 14:30:00,41.41,41.54,41.41,41.54,198390.0,37.3939,37.5113,37.3939,37.5113,198390.0
2019-06-10 15:00:00,41.53,41.56,41.48,41.5,194513.0,37.5023,37.5294,37.4571,37.4752,194513.0
2019-06-10 15:30:00,41.5,41.55,41.38,41.43,794314.0,37.4752,37.5203,37.3668,37.412,794314.0
2019-06-11 09:30:00,41.83,42.32,41.78,42.3,991653.0,37.7732,38.2156,37.728,38.1976,991653.0
2019-06-11 10:00:00,42.3,42.35,42.04,42.2,520450.0,38.1976,38.2427,37.9628,38.1073,520450.0
2019-06-11 10:30:00,42.2,42.28,42.08,42.18,588451.0,38.1073,38.1795,37.9989,38.0892,588451.0
2019-06-11 11:00:00,42.17,42.27,42.0,42.04,362462.0,38.0802,38.1705,37.9267,37.9628,362462.0
2019-06-11 11:30:00,42.04,42.08,41.93,41.93,605929.0,37.9628,37.9989,37.8635,37.8635,605929.0
2019-06-11 12:00:00,41.93,41.96,41.74,41.79,367389.0,37.8635,37.8906,37.6919,37.737,367389.0
2019-06-11 12:30:00,41.78,41.86,41.78,41.79,133497.0,37.728,37.8003,37.728,37.737,133497.0
2019-06-11 13:00:00,41.79,41.9,41.78,41.83,125759.0,37.737,37.8364,37.728,37.7732,125759.0
2019-06-11 13:30:00,41.83,42.02,41.8,42.01,120223.0,37.7732,37.9447,37.7461,37.9357,120223.0
2019-06-11 14:00:00,42.01,42.05,41.97,41.97,385989.0,37.9357,37.9718,37.8996,37.8996,385989.0
2019-06-11 14:30:00,41.97,41.97,41.79,41.9,135917.0,37.8996,37.8996,37.737,37.8364,135917.0
2019-06-11 15:00:00,41.89,41.93,41.83,41.92,133052.0,37.8274,37.8635,37.7732,37.8544,133052.0
2019-06-11 15:30:00,41.91,41.95,41.84,41.86,535153.0,37.8454,37.8815,37.7822,37.8003,535153.0
2019-06-12 09:30:00,41.85,41.92,41.65,41.69,177516.0,37.7912,37.8544,37.6106,37.6467,177516.0
2019-06-12 10:00:00,41.71,41.74,41.57,41.6,171838.0,37.6648,37.6919,37.5384,37.5655,171838.0
2019-06-12 10:30:00,41.6,41.73,41.52,41.61,175685.0,37.5655,37.6829,37.4932,37.5745,175685.0
2019-06-12 11:00:00,41.6,41.64,41.49,41.5,104781.0,37.5655,37.6016,37.4661,37.4752,104781.0
2019-06-12 11:30:00,41.49,41.55,41.47,41.5,232978.0,37.4661,37.5203,37.4481,37.4752,232978.0
2019-06-12 12:00:00,41.5,41.62,41.49,41.57,195851.0,37.4752,37.5835,37.4661,37.5384,195851.0
2019-06-12 12:30:00,41.58,41.7,41.54,41.66,181781.0,37.5474,37.6558,37.5113,37.6197,181781.0
2019-06-12 13:00:00,41.65,41.68,41.59,41.64,100690.0,37.6106,37.6377,37.5564,37.6016,100690.0
2019-06-12 13:30:00,41.64,41.69,41.61,41.63,89629.0,37.6016,37.6467,37.5745,37.5926,89629.0
2019-06-12 14:00:00,41.64,41.68,41.6,41.68,166029.0,37.6016,37.6377,37.5655,37.6377,166029.0
2019-06-12 14:30:00,41.68,41.77,41.65,41.71,174855.0,37.6377,37.719,37.6106,37.6648,174855.0
2019-06-12 15:00:00,41.71,41.73,41.65,41.68,196368.0,37.6648,37.6829,37.6106,37.6377,196368.0
2019-06-12 15:30:00,41.68,41.72,41.66,41.7,588492.0,37.6377,37.6738,37.6197,37.6558,588492.0
2019-06-13 09:30:00,41.81,42.17,41.81,42.06,879242.0,37.7551,38.0802,37.7551,37.9809,879242.0
2019-06-13 10:00:00,42.06,42.06,41.85,41.96,414064.0,37.9809,37.9809,37.7912,37.8906,414064.0
2019-06-13 10:30:00,41.97,41.97,41.81,41.83,133691.0,37.8996,37.8996,37.7551,37.7732,133691.0
2019-06-13 11:00:00,41.83,41.97,41.82,41.95,127556.0,37.7732,37.8996,37.7641,37.8815,127556.0
2019-06-13 11:30:00,41.94,42.09,41.88,42.07,161977.0,37.8725,38.008,37.8183,37.9899,161977.0
2019-06-13 12:00:00,42.06,42.19,42.04,42.13,126333.0,37.9809,38.0983,37.9628,38.0441,126333.0
2019-06-13 12:30:00,42.13,42.25,42.07,42.22,122735.0,38.0441,38.1524,37.9899,38.1253,122735.0
2019-06-13 13:00:00,42.23,42.24,42.15,42.17,161632.0,38.1344,38.1434,38.0621,38.0802,161632.0
2019-06-13 13:30:00,42.18,42.2,42.14,42.19,68565.0,38.0892,38.1073,38.0531,38.0983,68565.0
2019-06-13 14:00:00,42.18,42.21,42.14,42.19,80212.0,38.0892,38.1163,38.0531,38.0983,80212.0
2019-06-13 14:30:00,42.18,42.21,42.1,42.18,145813.0,38.0892,38.1163,38.017,38.0892,145813.0
2019-06-13 15:00:00,42.18,42.21,42.14,42.2,281269.0,38.0892,38.1163,38.0531,38.1073,281269.0
2019-06-13 15:30:00,42.2,42.24,42.11,42.22,820409.0,38.1073,38.1434,38.026,38.1253,820409.0
2019-06-14 09:30:00,42.34,42.38,42.1,42.16,599480.0,38.2337,38.2698,38.017,38.0712,599480.0
2019-06-14 10:00:00,42.14,42.27,42.01,42.26,356651.0,38.0531,38.1705,37.9357,38.1615,356651.0
2019-06-14 10:30:00,42.25,42.26,42.1,42.18,175659.0,38.1524,38.1615,38.017,38.0892,175659.0
2019-06-14 11:00:00,42.19,42.19,42.05,42.09,117727.0,38.0983,38.0983,37.9718,38.008,117727.0
2019-06-14 11:30:00,42.08,42.14,42.01,42.08,111993.0,37.9989,38.0531,37.9357,37.9989,111993.0
2019-06-14 12:00:00,42.08,42.1,42.03,42.05,87905.0,37.9989,38.017,37.9538,37.9718,87905.0
2019-06-14 12:30:00,42.05,42.1,42.01,42.03,61951.0,37.9718,38.017,37.9357,37.9538,61951.0
2019-06-14 13:00:00,42.03,42.08,42.02,42.08,264460.0,37.9538,37.9989,37.9447,37.9989,264460.0
2019-06-14 13:30:00,42.09,42.13,42.07,42.11,189957.0,38.008,38.0441,37.9899,38.026,189957.0
2019-06-14 14:00:00,42.12,42.19,42.09,42.16,225599.0,38.035,38.0983,38.008,38.0712,225599.0
2019-06-14 14:30:00,42.16,42.21,42.15,42.16,106225.0,38.0712,38.1163,38.0621,38.0712,106225.0
2019-06-14 15:00:00,42.17,42.27,42.16,42.23,184174.0,38.0802,38.1705,38.0712,38.1344,184174.0
2019-06-14 15:30:00,42.23,42.24,42.12,42.12,408868.0,38.1344,38.1434,38.035,38.035,408868.0
2019-06-17 09:30:00,42.22,42.37,42.08,42.31,196107.0,38.1253,38.2608,37.9989,38.2066,196107.0
2019-06-17 10:00:00,42.3,42.44,42.26,42.29,169500.0,38.1976,38.324,38.1615,38.1886,169500.0
2019-06-17 10:30:00,42.28,42.4,42.26,42.37,211861.0,38.1795,38.2879,38.1615,38.2608,211861.0
2019-06-17 11:00:00,42.36,42.42,42.3,42.37,109423.0,38.2518,38.3059,38.1976,38.2608,109423.0
2019-06-17 11:30:00,42.37,42.45,42.35,42.41,113757.0,38.2608,38.333,38.2427,38.2969,113757.0
2019-06-17 12:00:00,42.41,42.42,42.32,42.33,77002.0,38.2969,38.3059,38.2156,38.2247,77002.0
2019-06-17 12:30:00,42.33,42.42,42.32,42.4,94083.0,38.2247,38.3059,38.2156,38.2879,94083.0
2019-06-17 13:00:00,42.4,42.44,42.36,42.38,226593.0,38.2879,38.324,38.2518,38.2698,226593.0
2019-06-17 13:30:00,42.38,42.38,42.28,42.32,157947.0,38.2698,38.2698,38.1795,38.2156,157947.0
2019-06-17 14:00:00,42.31,42.35,42.28,42.3,192709.0,38.2066,38.2427,38.1795,38.1976,192709.0
2019-06-17 14:30:00,42.3,42.37,42.28,42.3,243724.0,38.1976,38.2608,38.1795,38.1976,243724.0
2019-06-17 15:00:00,42.3,42.31,42.25,42.26,264908.0,38.1976,38.2066,38.1524,38.1615,264908.0
2019-06-17 15:30:00,42.25,42.28,42.15,42.17,727094.0,38.1524,38.1795,38.0621,38.0802,727094.0
2019-06-18 09:30:00,42.48,43.06,42.37,42.93,1107179.0,38.3601,38.8839,38.2608,38.7665,1107179.0
2019-06-18 10:00:00,42.93,43.01,42.61,42.76,490557.0,38.7665,38.8387,38.4775,38.613,490557.0
2019-06-18 10:30:00,42.77,42.79,42.64,42.68,297741.0,38.622,38.6401,38.5046,38.5407,297741.0
2019-06-18 11:00:00,42.68,42.78,42.56,42.58,372559.0,38.5407,38.631,38.4324,38.4504,372559.0
2019-06-18 11:30:00,42.57,42.59,42.3,42.3,337198.0,38.4414,38.4595,38.1976,38.1976,337198.0
2019-06-18 12:00:00,42.31,42.38,42.27,42.38,134235.0,38.2066,38.2698,38.1705,38.2698,134235.0
2019-06-18 12:30:00,42.38,42.39,42.29,42.3,95785.0,38.2698,38.2789,38.1886,38.1976,95785.0
2019-06-18 13:00:00,42.29,42.42,42.25,42.39,84883.0,38.1886,38.3059,38.1524,38.2789,84883.0
2019-06-18 13:30:00,42.4,42.51,42.4,42.51,231490.0,38.2879,38.3872,38.2879,38.3872,231490.0
2019-06-18 14:00:00,42.52,42.54,42.42,42.49,145100.0,38.3963,38.4143,38.3059,38.3692,145100.0
2019-06-18 14:30:00,42.48,42.52,42.42,42.42,72348.0,38.3601,38.3963,38.3059,38.3059,72348.0
2019-06-18 15:00:00,42.42,42.44,42.38,42.42,164446.0,38.3059,38.324,38.2698,38.3059,164446.0
2019-06-18 15:30:00,42.41,42.46,42.35,42.4,720709.0,38.2969,38.3421,38.2427,38.2879,720709.0
2019-06-19 09:30:00,42.43,42.44,41.91,42.14,1020456.0,38.315,38.324,37.8454,38.0531,1020456.0
2019-06-19 10:00:00,42.15,42.24,42.12,42.2,248726.0,38.0621,38.1434,38.035,38.1073,248726.0
2019-06-19 10:30:00,42.21,42.31,42.14,42.23,144853.0,38.1163,38.2066,38.0531,38.1344,144853.0
2019-06-19 11:00:00,42.23,42.27,42.16,42.25,114400.0,38.1344,38.1705,38.0712,38.1524,114400.0
2019-06-19 11:30:00,42.24,42.26,42.14,42.21,129499.0,38.1434,38.1615,38.0531,38.1163,129499.0
2019-06-19 12:00:00,42.2,42.21,42.14,42.19,136951.0,38.1073,38.1163,38.0531,38.0983,136951.0
2019-06-19 12:30:00,42.18,42.24,42.13,42.2,203225.0,38.0892,38.1434,38.0441,38.1073,203225.0
2019-06-19 13:00:00,42.2,42.21,42.15,42.2,245512.0,38.1073,38.1163,38.0621,38.1073,245512.0
2019-06-19 13:30:00,42.2,42.25,42.19,42.24,249885.0,38.1073,38.1524,38.0983,38.1434,249885.0
2019-06-19 14:00:00,42.25,42.48,42.17,42.28,242380.0,38.1524,38.3601,38.0802,38.1795,242380.0
2019-06-19 14:30:00,42.28,42.37,42.19,42.3,101078.0,38.1795,38.2608,38.0983,38.1976,101078.0
2019-06-19 15:00:00,42.31,42.39,42.27,42.35,114928.0,38.2066,38.2789,38.1705,38.2427,114928.0
2019-06-19 15:30:00,42.35,42.41,42.28,42.34,470025.0,38.2427,38.2969,38.1795,38.2337,470025.0
2019-06-20 09:30:00,42.7,42.81,42.49,42.73,465379.0,38.5588,38.6581,38.3692,38.5859,465379.0
2019-06-20 10:00:00,42.73,42.8,42.61,42.63,221395.0,38.5859,38.6491,38.4775,38.4956,221395.0
2019-06-20 10:30:00,42.63,42.66,42.44,42.44,273971.0,38.4956,38.5227,38.324,38.324,273971.0
2019-06-20 11:00:00,42.44,42.48,42.25,42.26,1015730.0,38.324,38.3601,38.1524,38.1615,1015730.0
2019-06-20 11:30:00,42.25,42.32,42.17,42.3,583653.0,38.1524,38.2156,38.0802,38.1976,583653.0
2019-06-20 12:00:00,42.3,42.32,42.09,42.23,326654.0,38.1976,38.2156,38.008,38.1344,326654.0
2019-06-20 12:30:00,42.23,42.26,42.17,42.24,373903.0,38.1344,38.1615,38.0802,38.1434,373903.0
2019-06-20 13:00:00,42.25,42.29,42.22,42.27,282698.0,38.1524,38.1886,38.1253,38.1705,282698.0
2019-06-20 13:30:00,42.27,42.39,42.25,42.37,283694.0,38.1705,38.2789,38.1524,38.2608,283694.0
2019-06-20 14:00:00,42.36,42.43,42.32,42.42,585307.0,38.2518,38.315,38.2156,38.3059,585307.0
2019-06-20 14:30:00,42.42,42.46,42.4,42.44,791008.0,38.3059,38.3421,38.2879,38.324,791008.0
2019-06-20 15:00:00,42.44,42.51,42.42,42.5,407901.0,38.324,38.3872,38.3059,38.3782,407901.0
2019-06-20 15:30:00,42.49,42.56,42.44,42.53,1757238.0,38.3692,38.4324,38.324,38.4053,1757238.0
2019-06-21 09:30:00,42.34,42.4,41.95,42.04,536698.0,38.4097,38.4641,38.0559,38.1375,536698.0
2019-06-21 10:00:00,42.05,42.24,42.05,42.19,243896.0,38.1466,38.319,38.1466,38.2736,243896.0
2019-06-21 10:30:00,42.2,42.34,42.2,42.34,412154.0,38.2827,38.4097,38.2827,38.4097,412154.0
2019-06-21 11:00:00,42.34,42.48,42.33,42.39,246331.0,38.4097,38.5367,38.4006,38.4551,246331.0
2019-06-21 11:30:00,42.38,42.44,42.31,42.34,267926.0,38.446,38.5004,38.3825,38.4097,267926.0
2019-06-21 12:00:00,42.34,42.39,42.31,42.35,117484.0,38.4097,38.4551,38.3825,38.4188,117484.0
2019-06-21 12:30:00,42.35,42.49,42.33,42.47,241517.0,38.4188,38.5458,38.4006,38.5276,241517.0
2019-06-21 13:00:00,42.47,42.48,42.38,42.44,139572.0,38.5276,38.5367,38.446,38.5004,139572.0
2019-06-21 13:30:00,42.45,42.51,42.4,42.51,128318.0,38.5095,38.5639,38.4641,38.5639,128318.0
2019-06-21 14:00:00,42.51,42.53,42.47,42.5,211728.0,38.5639,38.5821,38.5276,38.5548,211728.0
2019-06-21 14:30:00,42.5,42.56,42.48,42.53,164167.0,38.5548,38.6093,38.5367,38.5821,164167.0
2019-06-21 15:00:00,42.53,42.54,42.4,42.42,775361.0,38.5821,38.5911,38.4641,38.4823,775361.0
2019-06-21 15:30:00,42.42,42.44,42.29,42.33,1221507.0,38.4823,38.5004,38.3643,38.4006,1221507.0
2019-06-24 09:30:00,42.3,42.4,42.1,42.16,711434.0,38.3734,38.4641,38.192,38.2464,711434.0
2019-06-24 10:00:00,42.16,42.29,42.1,42.17,463275.0,38.2464,38.3643,38.192,38.2555,463275.0
2019-06-24 10:30:00,42.18,42.19,41.92,41.94,438293.0,38.2646,38.2736,38.0287,38.0468,438293.0
2019-06-24 11:00:00,41.94,42.07,41.94,42.04,220942.0,38.0468,38.1648,38.0468,38.1375,220942.0
2019-06-24 11:30:00,42.04,42.05,41.9,41.91,236850.0,38.1375,38.1466,38.0105,38.0196,236850.0
2019-06-24 12:00:00,41.92,41.94,41.87,41.9,397028.0,38.0287,38.0468,37.9833,38.0105,397028.0
2019-06-24 12:30:00,41.91,41.92,41.83,41.84,198443.0,38.0196,38.0287,37.947,37.9561,198443.0
2019-06-24 13:00:00,41.84,41.87,41.78,41.81,211988.0,37.9561,37.9833,37.9017,37.9289,211988.0
2019-06-24 13:30:00,41.81,41.87,41.78,41.8,164120.0,37.9289,37.9833,37.9017,37.9198,164120.0
2019-06-24 14:00:00,41.81,41.85,41.76,41.79,222920.0,37.9289,37.9652,37.8835,37.9108,222920.0
2019-06-24 14:30:00,41.79,41.81,41.72,41.74,226706.0,37.9108,37.9289,37.8473,37.8654,226706.0
2019-06-24 15:00:00,41.74,41.76,41.65,41.65,678753.0,37.8654,37.8835,37.7837,37.7837,678753.0
2019-06-24 15:30:00,41.66,41.69,41.63,41.64,1057071.0,37.7928,37.82,37.7656,37.7747,1057071.0
2019-06-25 09:30:00,41.76,41.78,41.44,41.69,194668.0,37.8835,37.9017,37.5932,37.82,194668.0
2019-06-25 10:00:00,41.68,41.76,41.57,41.65,236847.0,37.811,37.8835,37.7112,37.7837,236847.0
2019-06-25 10:30:00,41.64,41.71,41.53,41.58,200478.0,37.7747,37.8382,37.6749,37.7202,200478.0
2019-06-25 11:00:00,41.59,41.61,41.52,41.57,242063.0,37.7293,37.7475,37.6658,37.7112,242063.0
2019-06-25 11:30:00,41.58,41.61,41.51,41.58,233788.0,37.7202,37.7475,37.6567,37.7202,233788.0
2019-06-25 12:00:00,41.59,41.68,41.57,41.6,434837.0,37.7293,37.811,37.7112,37.7384,434837.0
2019-06-25 12:30:00,41.6,41.6,41.45,41.46,365285.0,37.7384,37.7384,37.6023,37.6114,365285.0
2019-06-25 13:00:00,41.46,41.52,41.39,41.5,161130.0,37.6114,37.6658,37.5479,37.6477,161130.0
2019-06-25 13:30:00,41.49,41.58,41.47,41.48,111669.0,37.6386,37.7202,37.6205,37.6295,111669.0
2019-06-25 14:00:00,41.47,41.52,41.43,41.43,79437.0,37.6205,37.6658,37.5842,37.5842,79437.0
2019-06-25 14:30:00,41.43,41.45,41.33,41.43,127700.0,37.5842,37.6023,37.4935,37.5842,127700.0
2019-06-25 15:00:00,41.42,41.5,41.35,41.46,191891.0,37.5751,37.6477,37.5116,37.6114,191891.0
2019-06-25 15:30:00,41.46,41.47,41.35,41.4,588399.0,37.6114,37.6205,37.5116,37.557,588399.0
2019-06-26 09:30:00,41.58,41.74,41.49,41.63,342483.0,37.7202,37.8654,37.6386,37.7656,342483.0
2019-06-26 10:00:00,41.63,41.74,41.6,41.73,192289.0,37.7656,37.8654,37.7384,37.8563,192289.0
2019-06-26 10:30:00,41.74,41.87,41.72,41.76,506829.0,37.8654,37.9833,37.8473,37.8835,506829.0
2019-06-26 11:00:00,41.75,41.8,41.7,41.8,210071.0,37.8745,37.9198,37.8291,37.9198,210071.0
2019-06-26 11:30:00,41.81,41.85,41.75,41.84,250132.0,37.9289,37.9652,37.8745,37.9561,250132.0
2019-06-26 12:00:00,41.85,41.87,41.71,41.8,230376.0,37.9652,37.9833,37.8382,37.9198,230376.0
2019-06-26 12:30:00,41.81,41.82,41.75,41.75,121121.0,37.9289,37.938,37.8745,37.8745,121121.0
2019-06-26 13:00:00,41.75,41.8,41.71,41.75,200661.0,37.8745,37.9198,37.8382,37.8745,200661.0
2019-06-26 13:30:00,41.75,41.76,41.61,41.66,215665.0,37.8745,37.8835,37.7475,37.7928,215665.0
2019-06-26 14:00:00,41.67,41.73,41.63,41.72,244069.0,37.8019,37.8563,37.7656,37.8473,244069.0
2019-06-26 14:30:00,41.71,41.72,41.6,41.67,146549.0,37.8382,37.8473,37.7384,37.8019,146549.0
2019-06-26 15:00:00,41.68,41.72,41.65,41.66,211779.0,37.811,37.8473,37.7837,37.7928,211779.0
2019-06-26 15:30:00,41.65,41.7,41.58,41.58,1022185.0,37.7837,37.8291,37.7202,37.7202,1022185.0
2019-06-27 09:30:00,41.76,41.88,41.63,41.7,196765.0,37.8835,37.9924,37.7656,37.8291,196765.0
2019-06-27 10:00:00,41.7,41.83,41.63,41.81,186546.0,37.8291,37.947,37.7656,37.9289,186546.0
2019-06-27 10:30:00,41.82,41.82,41.69,41.75,139225.0,37.938,37.938,37.82,37.8745,139225.0
2019-06-27 11:00:00,41.76,41.78,41.64,41.71,188296.0,37.8835,37.9017,37.7747,37.8382,188296.0
2019-06-27 11:30:00,41.7,41.81,41.68,41.77,326000.0,37.8291,37.9289,37.811,37.8926,326000.0
2019-06-27 12:00:00,41.78,41.9,41.76,41.89,224080.0,37.9017,38.0105,37.8835,38.0015,224080.0
2019-06-27 12:30:00,41.89,41.95,41.86,41.94,211916.0,38.0015,38.0559,37.9743,38.0468,211916.0
2019-06-27 13:00:00,41.94,42.03,41.93,42.01,172925.0,38.0468,38.1285,38.0378,38.1103,172925.0
2019-06-27 13:30:00,42.0,42.11,41.99,42.08,186211.0,38.1013,38.201,38.0922,38.1738,186211.0
2019-06-27 14:00:00,42.07,42.25,42.05,42.23,216138.0,38.1648,38.3281,38.1466,38.3099,216138.0
2019-06-27 14:30:00,42.23,42.26,42.12,42.15,273804.0,38.3099,38.3371,38.2101,38.2373,273804.0
2019-06-27 15:00:00,42.14,42.21,42.11,42.12,439578.0,38.2283,38.2918,38.201,38.2101,439578.0
2019-06-27 15:30:00,42.12,42.16,42.08,42.13,1187391.0,38.2101,38.2464,38.1738,38.2192,1187391.0
2019-06-28 09:30:00,42.15,42.4,42.15,42.35,263936.0,38.2373,38.4641,38.2373,38.4188,263936.0
2019-06-28 10:00:00,42.32,42.46,42.25,42.41,264201.0,38.3916,38.5186,38.3281,38.4732,264201.0
2019-06-28 10:30:00,42.41,42.48,42.36,42.36,261112.0,38.4732,38.5367,38.4278,38.4278,261112.0
2019-06-28 11:00:00,42.35,42.43,42.33,42.4,319696.0,38.4188,38.4913,38.4006,38.4641,319696.0
2019-06-28 11:30:00,42.41,42.51,42.35,42.49,120388.0,38.4732,38.5639,38.4188,38.5458,120388.0
2019-06-28 12:00:00,42.48,42.54,42.46,42.52,159159.0,38.5367,38.5911,38.5186,38.573,159159.0
2019-06-28 12:30:00,42.53,42.57,42.49,42.55,127817.0,38.5821,38.6183,38.5458,38.6002,127817.0
2019-06-28 13:00:00,42.55,42.55,42.47,42.5,172187.0,38.6002,38.6002,38.5276,38.5548,172187.0
2019-06-28 13:30:00,42.49,42.55,42.46,42.48,122744.0,38.5458,38.6002,38.5186,38.5367,122744.0
2019-06-28 14:00:00,42.47,42.49,42.41,42.47,257999.0,38.5276,38.5458,38.4732,38.5276,257999.0
2019-06-28 14:30:00,42.47,42.48,42.39,42.43,219390.0,38.5276,38.5367,38.4551,38.4913,219390.0
2019-06-28 15:00:00,42.43,42.44,42.35,42.36,376372.0,38.4913,38.5004,38.4188,38.4278,376372.0
2019-06-28 15:30:00,42.36,42.46,42.3,42.39,2732938.0,38.4278,38.5186,38.3734,38.4551,2732938.0
2019-07-01 09:30:00,43.03,43.39,42.92,42.97,626321.0,39.0356,39.3622,38.9359,38.9812,626321.0
2019-07-01 10:00:00,42.97,43.03,42.83,42.86,171251.0,38.9812,39.0356,38.8542,38.8814,171251.0
2019-07-01 10:30:00,42.87,42.88,42.75,42.83,533972.0,38.8905,38.8996,38.7816,38.8542,533972.0
2019-07-01 11:00:00,42.84,42.87,42.47,42.51,415440.0,38.8633,38.8905,38.5276,38.5639,415440.0
2019-07-01 11:30:00,42.52,42.62,42.48,42.5,205330.0,38.573,38.6637,38.5367,38.5548,205330.0
2019-07-01 12:00:00,42.51,42.58,42.5,42.54,113946.0,38.5639,38.6274,38.5548,38.5911,113946.0
2019-07-01 12:30:00,42.54,42.54,42.36,42.37,328427.0,38.5911,38.5911,38.4278,38.4369,328427.0
2019-07-01 13:00:00,42.37,42.38,42.18,42.27,1039961.0,38.4369,38.446,38.2646,38.3462,1039961.0
2019-07-01 13:30:00,42.27,42.28,42.17,42.25,429245.0,38.3462,38.3553,38.2555,38.3281,429245.0
2019-07-01 14:00:00,42.26,42.27,42.18,42.19,302061.0,38.3371,38.3462,38.2646,38.2736,302061.0
2019-07-01 14:30:00,42.19,42.32,42.17,42.26,208470.0,38.2736,38.3916,38.2555,38.3371,208470.0
2019-07-01 15:00:00,42.26,42.4,42.24,42.36,223728.0,38.3371,38.4641,38.319,38.4278,223728.0
2019-07-01 15:30:00,42.36,42.46,42.36,42.45,669266.0,38.4278,38.5186,38.4278,38.5095,669266.0
2019-07-02 09:30:00,42.46,42.49,42.1,42.31,212274.0,38.5186,38.5458,38.192,38.3825,212274.0
2019-07-02 10:00:00,42.31,42.37,42.18,42.31,144663.0,38.3825,38.4369,38.2646,38.3825,144663.0
2019-07-02 10:30:00,42.31,42.35,42.2,42.22,104092.0,38.3825,38.4188,38.2827,38.3008,104092.0
2019-07-02 11:00:00,42.23,42.23,42.14,42.18,195169.0,38.3099,38.3099,38.2283,38.2646,195169.0
2019-07-02 11:30:00,42.18,42.18,42.02,42.03,331051.0,38.2646,38.2646,38.1194,38.1285,331051.0
2019-07-02 12:00:00,42.03,42.08,41.96,42.02,252178.0,38.1285,38.1738,38.065,38.1194,252178.0
2019-07-02 12:30:00,42.02,42.04,41.94,41.99,133775.0,38.1194,38.1375,38.0468,38.0922,133775.0
2019-07-02 13:00:00,42.0,42.05,41.98,42.02,139131.0,38.1013,38.1466,38.0831,38.1194,139131.0
2019-07-02 13:30:00,42.02,42.05,41.95,41.97,239603.0,38.1194,38.1466,38.0559,38.074,239603.0
2019-07-02 14:00:00,41.97,42.09,41.95,42.07,171922.0,38.074,38.1829,38.0559,38.1648,171922.0
2019-07-02 14:30:00,42.06,42.09,41.91,41.91,172754.0,38.1557,38.1829,38.0196,38.0196,172754.0
2019-07-02 15:00:00,41.93,42.02,41.93,41.98,179164.0,38.0378,38.1194,38.0378,38.0831,179164.0
2019-07-02 15:30:00,41.99,42.12,41.98,42.12,590384.0,38.0922,38.2101,38.0831,38.2101,590384.0
2019-07-03 09:30:00,42.23,42.28,42.13,42.25,223983.0,38.3099,38.3553,38.2192,38.3281,223983.0
2019-07-03 10:00:00,42.26,42.3,42.17,42.29,138545.0,38.3371,38.3734,38.2555,38.3643,138545.0
2019-07-03 10:30:00,42.3,42.51,42.3,42.42,192648.0,38.3734,38.5639,38.3734,38.4823,192648.0
2019-07-03 11:00:00,42.41,42.48,42.38,42.48,163813.0,38.4732,38.5367,38.446,38.5367,163813.0
2019-07-03 11:30:00,42.48,42.54,42.44,42.54,216983.0,38.5367,38.5911,38.5004,38.5911,216983.0
2019-07-03 12:00:00,42.53,42.56,42.45,42.47,146410.0,38.5821,38.6093,38.5095,38.5276,146410.0
2019-07-03 12:30:00,42.47,42.5,42.43,42.48,525977.0,38.5276,38.5548,38.4913,38.5367,525977.0
2019-07-05 09:30:00,42.29,42.86,42.29,42.78,1006292.0,38.3643,38.8814,38.3643,38.8089,1006292.0
2019-07-05 10:00:00,42.78,42.85,42.48,42.51,455134.0,38.8089,38.8724,38.5367,38.5639,455134.0
2019-07-05 10:30:00,42.52,42.56,42.35,42.55,447573.0,38.573,38.6093,38.4188,38.6002,447573.0
2019-07-05 11:00:00,42.55,42.67,42.51,42.66,106546.0,38.6002,38.7091,38.5639,38.7,106546.0
2019-07-05 11:30:00,42.66,42.7,42.58,42.65,76587.0,38.7,38.7363,38.6274,38.6909,76587.0
2019-07-05 12:00:00,42.66,42.87,42.64,42.82,96106.0,38.7,38.8905,38.6819,38.8451,96106.0
2019-07-05 12:30:00,42.82,42.84,42.73,42.75,117652.0,38.8451,38.8633,38.7635,38.7816,117652.0
2019-07-05 13:00:00,42.76,42.88,42.75,42.84,149133.0,38.7907,38.8996,38.7816,38.8633,149133.0
2019-07-05 13:30:00,42.84,42.97,42.83,42.96,86781.0,38.8633,38.9812,38.8542,38.9721,86781.0
2019-07-05 14:00:00,42.97,43.03,42.95,42.95,70049.0,38.9812,39.0356,38.9631,38.9631,70049.0
2019-07-05 14:30:00,42.95,43.0,42.94,43.0,81076.0,38.9631,39.0084,38.954,39.0084,81076.0
2019-07-05 15:00:00,43.0,43.01,42.93,42.98,121821.0,39.0084,39.0175,38.9449,38.9903,121821.0
2019-07-05 15:30:00,42.98,43.0,42.92,42.97,688301.0,38.9903,39.0084,38.9359,38.9812,688301.0
2019-07-08 09:30:00,42.89,42.98,42.68,42.93,205507.0,38.9086,38.9903,38.7181,38.9449,205507.0
2019-07-08 10:00:00,42.93,43.32,42.93,43.25,1144406.0,38.9449,39.2987,38.9449,39.2352,1144406.0
2019-07-08 10:30:00,43.25,43.26,43.08,43.09,403809.0,39.2352,39.2443,39.081,39.0901,403809.0
2019-07-08 11:00:00,43.09,43.16,43.06,43.07,279211.0,39.0901,39.1536,39.0629,39.0719,279211.0
2019-07-08 11:30:00,43.07,43.08,42.99,43.02,387186.0,39.0719,39.081,38.9994,39.0266,387186.0
2019-07-08 12:00:00,43.02,43.03,42.91,42.94,153402.0,39.0266,39.0356,38.9268,38.954,153402.0
2019-07-08 12:30:00,42.94,43.02,42.94,42.99,84599.0,38.954,39.0266,38.954,38.9994,84599.0
2019-07-08 13:00:00,42.99,43.01,42.9,42.94,125183.0,38.9994,39.0175,38.9177,38.954,125183.0
2019-07-08 13:30:00,42.95,43.0,42.91,42.93,118608.0,38.9631,39.0084,38.9268,38.9449,118608.0
2019-07-08 14:00:00,42.92,42.93,42.81,42.84,127531.0,38.9359,38.9449,38.8361,38.8633,127531.0
2019-07-08 14:30:00,42.84,42.86,42.8,42.84,108802.0,38.8633,38.8814,38.827,38.8633,108802.0
2019-07-08 15:00:00,42.85,42.91,42.84,42.87,188751.0,38.8724,38.9268,38.8633,38.8905,188751.0
2019-07-08 15:30:00,42.87,42.93,42.85,42.9,580650.0,38.8905,38.9449,38.8724,38.9177,580650.0
2019-07-09 09:30:00,42.7,42.96,42.7,42.83,780035.0,38.7363,38.9721,38.7363,38.8542,780035.0
2019-07-09 10:00:00,42.84,42.85,42.62,42.65,198637.0,38.8633,38.8724,38.6637,38.6909,198637.0
2019-07-09 10:30:00,42.66,42.74,42.65,42.68,126899.0,38.7,38.7726,38.6909,38.7181,126899.0
2019-07-09 11:00:00,42.67,42.73,42.59,42.61,157017.0,38.7091,38.7635,38.6365,38.6546,157017.0
2019-07-09 11:30:00,42.62,42.74,42.61,42.71,471399.0,38.6637,38.7726,38.6546,38.7454,471399.0
2019-07-09 12:00:00,42.72,42.85,42.71,42.85,205521.0,38.7544,38.8724,38.7454,38.8724,205521.0
2019-07-09 12:30:00,42.85,42.88,42.81,42.84,223028.0,38.8724,38.8996,38.8361,38.8633,223028.0
2019-07-09 13:00:00,42.83,42.86,42.8,42.83,279112.0,38.8542,38.8814,38.827,38.8542,279112.0
2019-07-09 13:30:00,42.82,42.83,42.72,42.73,178196.0,38.8451,38.8542,38.7544,38.7635,178196.0
2019-07-09 14:00:00,42.73,42.77,42.65,42.65,241173.0,38.7635,38.7998,38.6909,38.6909,241173.0
2019-07-09 14:30:00,42.65,42.67,42.56,42.57,255014.0,38.6909,38.7091,38.6093,38.6183,255014.0
2019-07-09 15:00:00,42.56,42.64,42.55,42.59,270324.0,38.6093,38.6819,38.6002,38.6365,270324.0
2019-07-09 15:30:00,42.59,42.65,42.57,42.61,813719.0,38.6365,38.6909,38.6183,38.6546,813719.0
2019-07-10 09:30:00,42.73,42.82,42.44,42.57,274961.0,38.7635,38.8451,38.5004,38.6183,274961.0
2019-07-10 10:00:00,42.57,42.59,42.33,42.35,444057.0,38.6183,38.6365,38.4006,38.4188,444057.0
2019-07-10 10:30:00,42.35,42.44,42.28,42.34,369623.0,38.4188,38.5004,38.3553,38.4097,369623.0
2019-07-10 11:00:00,42.34,42.4,42.28,42.37,147544.0,38.4097,38.4641,38.3553,38.4369,147544.0
2019-07-10 11:30:00,42.37,42.47,42.37,42.45,540227.0,38.4369,38.5276,38.4369,38.5095,540227.0
2019-07-10 12:00:00,42.45,42.52,42.4,42.45,251537.0,38.5095,38.573,38.4641,38.5095,251537.0
2019-07-10 12:30:00,42.45,42.61,42.43,42.56,276850.0,38.5095,38.6546,38.4913,38.6093,276850.0
2019-07-10 13:00:00,42.56,42.56,42.48,42.48,148782.0,38.6093,38.6093,38.5367,38.5367,148782.0
2019-07-10 13:30:00,42.48,42.5,42.43,42.44,87588.0,38.5367,38.5548,38.4913,38.5004,87588.0
2019-07-10 14:00:00,42.44,42.48,42.41,42.48,178625.0,38.5004,38.5367,38.4732,38.5367,178625.0
2019-07-10 14:30:00,42.47,42.56,42.46,42.55,98611.0,38.5276,38.6093,38.5186,38.6002,98611.0
2019-07-10 15:00:00,42.55,42.59,42.49,42.51,172281.0,38.6002,38.6365,38.5458,38.5639,172281.0
2019-07-10 15:30:00,42.5,42.55,42.44,42.49,643353.0,38.5548,38.6002,38.5004,38.5458,643353.0
2019-07-11 09:30:00,42.59,42.81,42.52,42.59,159179.0,38.6365,38.8361,38.573,38.6365,159179.0
2019-07-11 10:00:00,42.6,42.65,42.38,42.45,106322.0,38.6456,38.6909,38.446,38.5095,106322.0
2019-07-11 10:30:00,42.45,42.46,42.34,42.4,263195.0,38.5095,38.5186,38.4097,38.4641,263195.0
2019-07-11 11:00:00,42.39,42.44,42.35,42.39,178882.0,38.4551,38.5004,38.4188,38.4551,178882.0
2019-07-11 11:30:00,42.4,42.48,42.38,42.46,127849.0,38.4641,38.5367,38.446,38.5186,127849.0
2019-07-11 12:00:00,42.47,42.63,42.47,42.62,119749.0,38.5276,38.6728,38.5276,38.6637,119749.0
2019-07-11 12:30:00,42.62,42.66,42.57,42.61,200214.0,38.6637,38.7,38.6183,38.6546,200214.0
2019-07-11 13:00:00,42.61,42.64,42.45,42.45,239591.0,38.6546,38.6819,38.5095,38.5095,239591.0
2019-07-11 13:30:00,42.45,42.52,42.43,42.5,397810.0,38.5095,38.573,38.4913,38.5548,397810.0
2019-07-11 14:00:00,42.5,42.5,42.39,42.41,177614.0,38.5548,38.5548,38.4551,38.4732,177614.0
2019-07-11 14:30:00,42.42,42.52,42.41,42.43,165646.0,38.4823,38.573,38.4732,38.4913,165646.0
2019-07-11 15:00:00,42.43,42.48,42.4,42.44,196546.0,38.4913,38.5367,38.4641,38.5004,196546.0
2019-07-11 15:30:00,42.44,42.5,42.42,42.47,702863.0,38.5004,38.5548,38.4823,38.5276,702863.0
2019-07-12 09:30:00,42.61,42.97,42.58,42.92,311124.0,38.6546,38.9812,38.6274,38.9359,311124.0
2019-07-12 10:00:00,42.92,43.23,42.91,43.2,427589.0,38.9359,39.2171,38.9268,39.1899,427589.0
2019-07-12 10:30:00,43.2,43.28,43.17,43.22,346866.0,39.1899,39.2624,39.1627,39.208,346866.0
2019-07-12 11:00:00,43.21,43.29,43.11,43.28,279010.0,39.1989,39.2715,39.1082,39.2624,279010.0
2019-07-12 11:30:00,43.29,43.3,43.12,43.17,254868.0,39.2715,39.2806,39.1173,39.1627,254868.0
2019-07-12 12:00:00,43.17,43.25,43.1,43.24,112797.0,39.1627,39.2352,39.0991,39.2262,112797.0
2019-07-12 12:30:00,43.24,43.35,43.24,43.33,112344.0,39.2262,39.3259,39.2262,39.3078,112344.0
2019-07-12 13:00:00,43.33,43.35,43.28,43.31,117972.0,39.3078,39.3259,39.2624,39.2897,117972.0
2019-07-12 13:30:00,43.3,43.31,43.23,43.23,182016.0,39.2806,39.2897,39.2171,39.2171,182016.0
2019-07-12 14:00:00,43.24,43.25,43.2,43.2,70057.0,39.2262,39.2352,39.1899,39.1899,70057.0
2019-07-12 14:30:00,43.2,43.26,43.2,43.25,162029.0,39.1899,39.2443,39.1899,39.2352,162029.0
2019-07-12 15:00:00,43.25,43.33,43.24,43.29,148286.0,39.2352,39.3078,39.2262,39.2715,148286.0
2019-07-12 15:30:00,43.3,43.32,43.17,43.18,920521.0,39.2806,39.2987,39.1627,39.1717,920521.0
2019-07-15 09:30:00,43.31,43.48,42.89,42.99,373255.0,39.2897,39.4439,38.9086,38.9994,373255.0
2019-07-15 10:00:00,42.98,43.02,42.85,42.98,181701.0,38.9903,39.0266,38.8724,38.9903,181701.0
2019-07-15 10:30:00,42.98,42.99,42.9,42.9,146554.0,38.9903,38.9994,38.9177,38.9177,146554.0
2019-07-15 11:00:00,42.9,42.9,42.8,42.86,159652.0,38.9177,38.9177,38.827,38.8814,159652.0
2019-07-15 11:30:00,42.87,42.9,42.8,42.85,91578.0,38.8905,38.9177,38.827,38.8724,91578.0
2019-07-15 12:00:00,42.86,42.88,42.8,42.84,109317.0,38.8814,38.8996,38.827,38.8633,109317.0
2019-07-15 12:30:00,42.85,42.85,42.81,42.84,48208.0,38.8724,38.8724,38.8361,38.8633,48208.0
2019-07-15 13:00:00,42.85,42.94,42.84,42.92,46259.0,38.8724,38.954,38.8633,38.9359,46259.0
2019-07-15 13:30:00,42.91,42.93,42.87,42.88,268675.0,38.9268,38.9449,38.8905,38.8996,268675.0
2019-07-15 14:00:00,42.87,42.91,42.86,42.89,157770.0,38.8905,38.9268,38.8814,38.9086,157770.0
2019-07-15 14:30:00,42.9,42.96,42.89,42.96,248672.0,38.9177,38.9721,38.9086,38.9721,248672.0
2019-07-15 15:00:00,42.96,43.0,42.92,42.97,180446.0,38.9721,39.0084,38.9359,38.9812,180446.0
2019-07-15 15:30:00,42.98,43.03,42.97,43.03,533302.0,38.9903,39.0356,38.9812,39.0356,533302.0
2019-07-16 09:30:00,43.14,43.17,42.92,43.07,323748.0,39.1354,39.1627,38.9359,39.0719,323748.0
2019-07-16 10:00:00,43.07,43.26,43.05,43.25,255850.0,39.0719,39.2443,39.0538,39.2352,255850.0
2019-07-16 10:30:00,43.25,43.28,43.09,43.19,154447.0,39.2352,39.2624,39.0901,39.1808,154447.0
2019-07-16 11:00:00,43.19,43.25,43.14,43.16,112079.0,39.1808,39.2352,39.1354,39.1536,112079.0
2019-07-16 11:30:00,43.17,43.22,43.11,43.12,118982.0,39.1627,39.208,39.1082,39.1173,118982.0
2019-07-16 12:00:00,43.12,43.13,42.9,43.0,237035.0,39.1173,39.1264,38.9177,39.0084,237035.0
2019-07-16 12:30:00,43.01,43.13,43.0,43.1,142024.0,39.0175,39.1264,39.0084,39.0991,142024.0
2019-07-16 13:00:00,43.11,43.31,43.11,43.29,179618.0,39.1082,39.2897,39.1082,39.2715,179618.0
2019-07-16 13:30:00,43.29,43.33,43.17,43.18,223115.0,39.2715,39.3078,39.1627,39.1717,223115.0
2019-07-16 14:00:00,43.19,43.24,43.18,43.22,108984.0,39.1808,39.2262,39.1717,39.208,108984.0
2019-07-16 14:30:00,43.22,43.26,43.16,43.22,123667.0,39.208,39.2443,39.1536,39.208,123667.0
2019-07-16 15:00:00,43.22,43.27,43.2,43.21,94822.0,39.208,39.2534,39.1899,39.1989,94822.0
2019-07-16 15:30:00,43.21,43.25,43.14,43.14,433692.0,39.1989,39.2352,39.1354,39.1354,433692.0
2019-07-17 09:30:00,43.25,43.25,42.7,42.92,263089.0,39.2352,39.2352,38.7363,38.9359,263089.0
2019-07-17 10:00:00,42.92,42.97,42.78,42.8,356888.0,38.9359,38.9812,38.8089,38.827,356888.0
2019-07-17 10:30:00,42.79,42.8,42.59,42.71,372740.0,38.8179,38.827,38.6365,38.7454,372740.0
2019-07-17 11:00:00,42.72,42.83,42.68,42.73,143823.0,38.7544,38.8542,38.7181,38.7635,143823.0
2019-07-17 11:30:00,42.73,42.82,42.73,42.77,55048.0,38.7635,38.8451,38.7635,38.7998,55048.0
2019-07-17 12:00:00,42.78,42.79,42.72,42.76,124507.0,38.8089,38.8179,38.7544,38.7907,124507.0
2019-07-17 12:30:00,42.75,42.77,42.7,42.71,97525.0,38.7816,38.7998,38.7363,38.7454,97525.0
2019-07-17 13:00:00,42.71,42.78,42.69,42.78,58537.0,38.7454,38.8089,38.7272,38.8089,58537.0
2019-07-17 13:30:00,42.77,42.83,42.75,42.83,84605.0,38.7998,38.8542,38.7816,38.8542,84605.0
2019-07-17 14:00:00,42.83,42.83,42.72,42.76,55419.0,38.8542,38.8542,38.7544,38.7907,55419.0
2019-07-17 14:30:00,42.76,42.78,42.63,42.65,66012.0,38.7907,38.8089,38.6728,38.6909,66012.0
2019-07-17 15:00:00,42.64,42.7,42.58,42.59,219174.0,38.6819,38.7363,38.6274,38.6365,219174.0
2019-07-17 15:30:00,42.59,42.7,42.57,42.63,421564.0,38.6365,38.7363,38.6183,38.6728,421564.0
2019-07-18 09:30:00,42.58,42.59,42.25,42.43,260354.0,38.6274,38.6365,38.3281,38.4913,260354.0
2019-07-18 10:00:00,42.44,42.47,42.32,42.38,105631.0,38.5004,38.5276,38.3916,38.446,105631.0
2019-07-18 10:30:00,42.39,42.43,42.28,42.33,203335.0,38.4551,38.4913,38.3553,38.4006,203335.0
2019-07-18 11:00:00,42.33,42.45,42.31,42.4,152097.0,38.4006,38.5095,38.3825,38.4641,152097.0
2019-07-18 11:30:00,42.42,42.48,42.38,42.41,109722.0,38.4823,38.5367,38.446,38.4732,109722.0
2019-07-18 12:00:00,42.41,42.56,42.35,42.53,153476.0,38.4732,38.6093,38.4188,38.5821,153476.0
2019-07-18 12:30:00,42.52,42.52,42.35,42.36,74245.0,38.573,38.573,38.4188,38.4278,74245.0
2019-07-18 13:00:00,42.36,42.41,42.31,42.38,102977.0,38.4278,38.4732,38.3825,38.446,102977.0
2019-07-18 13:30:00,42.37,42.38,42.27,42.27,125154.0,38.4369,38.446,38.3462,38.3462,125154.0
2019-07-18 14:00:00,42.27,42.41,42.26,42.4,136705.0,38.3462,38.4732,38.3371,38.4641,136705.0
2019-07-18 14:30:00,42.4,42.52,42.36,42.51,128947.0,38.4641,38.573,38.4278,38.5639,128947.0
2019-07-18 15:00:00,42.51,42.54,42.41,42.44,156872.0,38.5639,38.5911,38.4732,38.5004,156872.0
2019-07-18 15:30:00,42.44,42.47,42.38,42.43,1150486.0,38.5004,38.5276,38.446,38.4913,1150486.0
2019-07-19 09:30:00,42.58,42.72,42.49,42.57,373009.0,38.6274,38.7544,38.5458,38.6183,373009.0
2019-07-19 10:00:00,42.57,42.67,42.55,42.62,126159.0,38.6183,38.7091,38.6002,38.6637,126159.0
2019-07-19 10:30:00,42.62,42.64,42.51,42.55,192222.0,38.6637,38.6819,38.5639,38.6002,192222.0
2019-07-19 11:00:00,42.55,42.6,42.49,42.5,128233.0,38.6002,38.6456,38.5458,38.5548,128233.0
2019-07-19 11:30:00,42.5,42.55,42.39,42.55,135551.0,38.5548,38.6002,38.4551,38.6002,135551.0
2019-07-19 12:00:00,42.55,42.62,42.52,42.55,136755.0,38.6002,38.6637,38.573,38.6002,136755.0
2019-07-19 12:30:00,42.56,42.62,42.55,42.62,114816.0,38.6093,38.6637,38.6002,38.6637,114816.0
2019-07-19 13:00:00,42.61,42.69,42.59,42.68,145592.0,38.6546,38.7272,38.6365,38.7181,145592.0
2019-07-19 13:30:00,42.68,42.75,42.66,42.71,357176.0,38.7181,38.7816,38.7,38.7454,357176.0
2019-07-19 14:00:00,42.72,42.77,42.66,42.69,419087.0,38.7544,38.7998,38.7,38.7272,419087.0
2019-07-19 14:30:00,42.69,42.74,42.65,42.73,327062.0,38.7272,38.7726,38.6909,38.7635,327062.0
2019-07-19 15:00:00,42.72,42.72,42.59,42.64,229583.0,38.7544,38.7544,38.6365,38.6819,229583.0
2019-07-19 15:30:00,42.65,42.69,42.49,42.49,527958.0,38.6909,38.7272,38.5458,38.5458,527958.0
2019-07-22 09:30:00,42.59,42.78,42.44,42.64,479066.0,38.6365,38.8089,38.5004,38.6819,479066.0
2019-07-22 10:00:00,42.63,42.64,42.39,42.41,337792.0,38.6728,38.6819,38.4551,38.4732,337792.0
2019-07-22 10:30:00,42.43,42.45,42.06,42.15,238435.0,38.4913,38.5095,38.1557,38.2373,238435.0
2019-07-22 11:00:00,42.15,42.16,42.06,42.12,158658.0,38.2373,38.2464,38.1557,38.2101,158658.0
2019-07-22 11:30:00,42.11,42.29,42.08,42.29,132968.0,38.201,38.3643,38.1738,38.3643,132968.0
2019-07-22 12:00:00,42.29,42.31,42.2,42.26,122914.0,38.3643,38.3825,38.2827,38.3371,122914.0
2019-07-22 12:30:00,42.26,42.33,42.22,42.3,121781.0,38.3371,38.4006,38.3008,38.3734,121781.0
2019-07-22 13:00:00,42.31,42.32,42.18,42.19,83454.0,38.3825,38.3916,38.2646,38.2736,83454.0
2019-07-22 13:30:00,42.19,42.23,42.18,42.21,119366.0,38.2736,38.3099,38.2646,38.2918,119366.0
2019-07-22 14:00:00,42.21,42.21,42.07,42.07,286487.0,38.2918,38.2918,38.1648,38.1648,286487.0
2019-07-22 14:30:00,42.08,42.1,41.98,41.99,132136.0,38.1738,38.192,38.0831,38.0922,132136.0
2019-07-22 15:00:00,41.98,42.09,41.98,42.05,148616.0,38.0831,38.1829,38.0831,38.1466,148616.0
2019-07-22 15:30:00,42.04,42.12,42.0,42.1,501207.0,38.1375,38.2101,38.1013,38.192,501207.0
2019-07-23 09:30:00,42.27,42.47,42.17,42.27,347326.0,38.3462,38.5276,38.2555,38.3462,347326.0
2019-07-23 10:00:00,42.27,42.32,42.08,42.16,413789.0,38.3462,38.3916,38.1738,38.2464,413789.0
2019-07-23 10:30:00,42.16,42.18,41.96,42.05,106636.0,38.2464,38.2646,38.065,38.1466,106636.0
2019-07-23 11:00:00,42.05,42.17,41.99,42.13,168613.0,38.1466,38.2555,38.0922,38.2192,168613.0
2019-07-23 11:30:00,42.13,42.13,42.01,42.12,95378.0,38.2192,38.2192,38.1103,38.2101,95378.0
2019-07-23 12:00:00,42.11,42.17,42.09,42.1,244437.0,38.201,38.2555,38.1829,38.192,244437.0
2019-07-23 12:30:00,42.1,42.22,42.09,42.21,93714.0,38.192,38.3008,38.1829,38.2918,93714.0
2019-07-23 13:00:00,42.21,42.26,42.2,42.22,75011.0,38.2918,38.3371,38.2827,38.3008,75011.0
2019-07-23 13:30:00,42.22,42.33,42.16,42.3,230233.0,38.3008,38.4006,38.2464,38.3734,230233.0
2019-07-23 14:00:00,42.31,42.35,42.3,42.34,264628.0,38.3825,38.4188,38.3734,38.4097,264628.0
2019-07-23 14:30:00,42.34,42.38,42.31,42.36,197599.0,38.4097,38.446,38.3825,38.4278,197599.0
2019-07-23 15:00:00,42.35,42.38,42.32,42.36,231606.0,38.4188,38.446,38.3916,38.4278,231606.0
2019-07-23 15:30:00,42.36,42.39,42.3,42.36,626725.0,38.4278,38.4551,38.3734,38.4278,626725.0
2019-07-24 09:30:00,42.38,42.94,42.32,42.71,897203.0,38.446,38.954,38.3916,38.7454,897203.0
2019-07-24 10:00:00,42.7,42.88,42.67,42.83,438231.0,38.7363,38.8996,38.7091,38.8542,438231.0
2019-07-24 10:30:00,42.84,42.9,42.75,42.84,268980.0,38.8633,38.9177,38.7816,38.8633,268980.0
2019-07-24 11:00:00,42.83,42.86,42.75,42.85,241549.0,38.8542,38.8814,38.7816,38.8724,241549.0
2019-07-24 11:30:00,42.85,42.9,42.79,42.85,503743.0,38.8724,38.9177,38.8179,38.8724,503743.0
2019-07-24 12:00:00,42.85,42.99,42.84,42.97,270677.0,38.8724,38.9994,38.8633,38.9812,270677.0
2019-07-24 12:30:00,42.98,43.03,42.97,43.02,248107.0,38.9903,39.0356,38.9812,39.0266,248107.0
2019-07-24 13:00:00,43.02,43.06,42.99,43.04,107803.0,39.0266,39.0629,38.9994,39.0447,107803.0
2019-07-24 13:30:00,43.04,43.07,42.99,43.05,154631.0,39.0447,39.0719,38.9994,39.0538,154631.0
2019-07-24 14:00:00,43.05,43.16,43.05,43.13,118027.0,39.0538,39.1536,39.0538,39.1264,118027.0
2019-07-24 14:30:00,43.13,43.21,43.13,43.21,290142.0,39.1264,39.1989,39.1264,39.1989,290142.0
2019-07-24 15:00:00,43.2,43.26,43.16,43.25,428848.0,39.1899,39.2443,39.1536,39.2352,428848.0
2019-07-24 15:30:00,43.24,43.28,43.18,43.19,668324.0,39.2262,39.2624,39.1717,39.1808,668324.0
2019-07-25 09:30:00,43.2,43.43,43.03,43.18,288127.0,39.1899,39.3985,39.0356,39.1717,288127.0
2019-07-25 10:00:00,43.18,43.26,43.02,43.03,143330.0,39.1717,39.2443,39.0266,39.0356,143330.0
2019-07-25 10:30:00,43.03,43.05,42.97,42.99,135773.0,39.0356,39.0538,38.9812,38.9994,135773.0
2019-07-25 11:00:00,42.99,43.11,42.94,42.94,114217.0,38.9994,39.1082,38.954,38.954,114217.0
2019-07-25 11:30:00,42.93,42.94,42.82,42.88,99813.0,38.9449,38.954,38.8451,38.8996,99813.0
2019-07-25 12:00:00,42.89,42.93,42.76,42.93,87786.0,38.9086,38.9449,38.7907,38.9449,87786.0
2019-07-25 12:30:00,42.93,42.93,42.71,42.78,195229.0,38.9449,38.9449,38.7454,38.8089,195229.0
2019-07-25 13:00:00,42.77,42.83,42.74,42.8,183185.0,38.7998,38.8542,38.7726,38.827,183185.0
2019-07-25 13:30:00,42.8,42.86,42.78,42.78,213809.0,38.827,38.8814,38.8089,38.8089,213809.0
2019-07-25 14:00:00,42.78,42.86,42.77,42.82,193298.0,38.8089,38.8814,38.7998,38.8451,193298.0
2019-07-25 14:30:00,42.81,42.81,42.67,42.69,278678.0,38.8361,38.8361,38.7091,38.7272,278678.0
2019-07-25 15:00:00,42.69,42.72,42.65,42.71,309835.0,38.7272,38.7544,38.6909,38.7454,309835.0
2019-07-25 15:30:00,42.71,42.77,42.69,42.74,548756.0,38.7454,38.7998,38.7272,38.7726,548756.0
2019-07-26 09:30:00,42.79,42.93,42.61,42.83,421104.0,38.8179,38.9449,38.6546,38.8542,421104.0
2019-07-26 10:00:00,42.84,42.86,42.66,42.66,99991.0,38.8633,38.8814,38.7,38.7,99991.0
2019-07-26 10:30:00,42.66,42.89,42.62,42.82,124749.0,38.7,38.9086,38.6637,38.8451,124749.0
2019-07-26 11:00:00,42.81,42.93,42.8,42.9,105856.0,38.8361,38.9449,38.827,38.9177,105856.0
2019-07-26 11:30:00,42.9,42.95,42.82,42.94,122115.0,38.9177,38.9631,38.8451,38.954,122115.0
2019-07-26 12:00:00,42.94,42.96,42.78,42.84,67459.0,38.954,38.9721,38.8089,38.8633,67459.0
2019-07-26 12:30:00,42.85,42.86,42.81,42.84,230103.0,38.8724,38.8814,38.8361,38.8633,230103.0
2019-07-26 13:00:00,42.84,42.93,42.84,42.93,234798.0,38.8633,38.9449,38.8633,38.9449,234798.0
2019-07-26 13:30:00,42.92,42.96,42.9,42.91,77316.0,38.9359,38.9721,38.9177,38.9268,77316.0
2019-07-26 14:00:00,42.91,43.0,42.9,42.97,201926.0,38.9268,39.0084,38.9177,38.9812,201926.0
2019-07-26 14:30:00,42.98,43.09,42.97,43.09,144466.0,38.9903,39.0901,38.9812,39.0901,144466.0
2019-07-26 15:00:00,43.07,43.11,42.99,43.0,137144.0,39.0719,39.1082,38.9994,39.0084,137144.0
2019-07-26 15:30:00,42.99,43.05,42.98,42.99,595920.0,38.9994,39.0538,38.9903,38.9994,595920.0
2019-07-29 09:30:00,43.01,43.16,42.81,42.83,148728.0,39.0175,39.1536,38.8361,38.8542,148728.0
2019-07-29 10:00:00,42.82,42.87,42.56,42.58,240504.0,38.8451,38.8905,38.6093,38.6274,240504.0
2019-07-29 10:30:00,42.58,42.76,42.51,42.74,237409.0,38.6274,38.7907,38.5639,38.7726,237409.0
2019-07-29 11:00:00,42.74,42.8,42.67,42.73,105073.0,38.7726,38.827,38.7091,38.7635,105073.0
2019-07-29 11:30:00,42.74,42.87,42.73,42.85,58017.0,38.7726,38.8905,38.7635,38.8724,58017.0
2019-07-29 12:00:00,42.86,42.86,42.78,42.86,128963.0,38.8814,38.8814,38.8089,38.8814,128963.0
2019-07-29 12:30:00,42.87,42.94,42.83,42.94,155609.0,38.8905,38.954,38.8542,38.954,155609.0
2019-07-29 13:00:00,42.93,42.95,42.86,42.89,92869.0,38.9449,38.9631,38.8814,38.9086,92869.0
2019-07-29 13:30:00,42.89,42.91,42.81,42.87,95404.0,38.9086,38.9268,38.8361,38.8905,95404.0
2019-07-29 14:00:00,42.88,42.94,42.87,42.9,70603.0,38.8996,38.954,38.8905,38.9177,70603.0
2019-07-29 14:30:00,42.89,42.99,42.88,42.97,94600.0,38.9086,38.9994,38.8996,38.9812,94600.0
2019-07-29 15:00:00,42.97,43.07,42.97,43.04,110500.0,38.9812,39.0719,38.9812,39.0447,110500.0
2019-07-29 15:30:00,43.04,43.11,43.04,43.07,340648.0,39.0447,39.1082,39.0447,39.0719,340648.0
2019-07-30 09:30:00,42.75,42.8,42.33,42.35,670368.0,38.7816,38.827,38.4006,38.4188,670368.0
2019-07-30 10:00:00,42.35,42.53,42.31,42.41,305854.0,38.4188,38.5821,38.3825,38.4732,305854.0
2019-07-30 10:30:00,42.41,42.46,42.35,42.38,228501.0,38.4732,38.5186,38.4188,38.446,228501.0
2019-07-30 11:00:00,42.38,42.57,42.38,42.55,147411.0,38.446,38.6183,38.446,38.6002,147411.0
2019-07-30 11:30:00,42.55,42.65,42.55,42.58,450013.0,38.6002,38.6909,38.6002,38.6274,450013.0
2019-07-30 12:00:00,42.58,42.59,42.51,42.57,80390.0,38.6274,38.6365,38.5639,38.6183,80390.0
2019-07-30 12:30:00,42.57,42.64,42.56,42.6,112387.0,38.6183,38.6819,38.6093,38.6456,112387.0
2019-07-30 13:00:00,42.6,42.61,42.54,42.56,30047.0,38.6456,38.6546,38.5911,38.6093,30047.0
2019-07-30 13:30:00,42.56,42.59,42.54,42.57,49819.0,38.6093,38.6365,38.5911,38.6183,49819.0
2019-07-30 14:00:00,42.57,42.67,42.56,42.62,94584.0,38.6183,38.7091,38.6093,38.6637,94584.0
2019-07-30 14:30:00,42.62,42.63,42.57,42.59,62220.0,38.6637,38.6728,38.6183,38.6365,62220.0
2019-07-30 15:00:00,42.59,42.6,42.52,42.53,168015.0,38.6365,38.6456,38.573,38.5821,168015.0
2019-07-30 15:30:00,42.53,42.66,42.52,42.66,691378.0,38.5821,38.7,38.573,38.7,691378.0
2019-07-31 09:30:00,42.54,42.89,42.54,42.73,322333.0,38.5911,38.9086,38.5911,38.7635,322333.0
2019-07-31 10:00:00,42.74,42.92,42.73,42.86,163100.0,38.7726,38.9359,38.7635,38.8814,163100.0
2019-07-31 10:30:00,42.86,42.94,42.78,42.89,229512.0,38.8814,38.954,38.8089,38.9086,229512.0
2019-07-31 11:00:00,42.9,43.07,42.9,43.03,374969.0,38.9177,39.0719,38.9177,39.0356,374969.0
2019-07-31 11:30:00,43.02,43.07,42.9,42.93,93800.0,39.0266,39.0719,38.9177,38.9449,93800.0
2019-07-31 12:00:00,42.93,42.95,42.84,42.89,49301.0,38.9449,38.9631,38.8633,38.9086,49301.0
2019-07-31 12:30:00,42.9,42.95,42.88,42.92,49146.0,38.9177,38.9631,38.8996,38.9359,49146.0
2019-07-31 13:00:00,42.92,43.12,42.9,43.12,180924.0,38.9359,39.1173,38.9177,39.1173,180924.0
2019-07-31 13:30:00,43.12,43.14,42.97,43.01,173172.0,39.1173,39.1354,38.9812,39.0175,173172.0
2019-07-31 14:00:00,43.0,43.02,42.82,42.95,149178.0,39.0084,39.0266,38.8451,38.9631,149178.0
2019-07-31 14:30:00,42.94,43.0,42.12,42.47,407039.0,38.954,39.0084,38.2101,38.5276,407039.0
2019-07-31 15:00:00,42.47,42.78,42.4,42.73,348570.0,38.5276,38.8089,38.4641,38.7635,348570.0
2019-07-31 15:30:00,42.73,42.89,42.61,42.61,576789.0,38.7635,38.9086,38.6546,38.6546,576789.0
2019-08-01 09:30:00,42.68,43.01,42.6,42.93,238479.0,38.7181,39.0175,38.6456,38.9449,238479.0
2019-08-01 10:00:00,42.92,42.96,42.73,42.79,337109.0,38.9359,38.9721,38.7635,38.8179,337109.0
2019-08-01 10:30:00,42.8,42.91,42.73,42.91,142910.0,38.827,38.9268,38.7635,38.9268,142910.0
2019-08-01 11:00:00,42.9,43.05,42.89,42.98,221408.0,38.9177,39.0538,38.9086,38.9903,221408.0
2019-08-01 11:30:00,42.97,43.02,42.89,42.91,67743.0,38.9812,39.0266,38.9086,38.9268,67743.0
2019-08-01 12:00:00,42.92,42.93,42.7,42.78,190191.0,38.9359,38.9449,38.7363,38.8089,190191.0
2019-08-01 12:30:00,42.78,42.9,42.78,42.84,96660.0,38.8089,38.9177,38.8089,38.8633,96660.0
2019-08-01 13:00:00,42.83,42.84,42.41,42.43,660493.0,38.8542,38.8633,38.4732,38.4913,660493.0
2019-08-01 13:30:00,42.41,42.42,41.13,41.58,3670497.0,38.4732,38.4823,37.312,37.7202,3670497.0
2019-08-01 14:00:00,41.57,41.58,41.04,41.25,1848773.0,37.7112,37.7202,37.2304,37.4209,1848773.0
2019-08-01 14:30:00,41.25,41.26,40.74,41.08,1862187.0,37.4209,37.43,36.9582,37.2667,1862187.0
2019-08-01 15:00:00,41.09,41.3,41.03,41.23,1020240.0,37.2757,37.4662,37.2213,37.4027,1020240.0
2019-08-01 15:30:00,41.23,41.31,41.13,41.19,1565320.0,37.4027,37.4753,37.312,37.3664,1565320.0
2019-08-02 09:30:00,41.07,41.34,40.96,41.16,1743479.0,37.2576,37.5025,37.1578,37.3392,1743479.0
2019-08-02 10:00:00,41.16,41.22,40.94,41.1,565866.0,37.3392,37.3937,37.1397,37.2848,565866.0
2019-08-02 10:30:00,41.1,41.11,40.78,40.79,250952.0,37.2848,37.2939,36.9945,37.0036,250952.0
2019-08-02 11:00:00,40.78,41.13,40.76,41.04,409725.0,36.9945,37.312,36.9764,37.2304,409725.0
2019-08-02 11:30:00,41.04,41.1,40.96,41.03,174648.0,37.2304,37.2848,37.1578,37.2213,174648.0
2019-08-02 12:00:00,41.04,41.1,40.95,41.09,248538.0,37.2304,37.2848,37.1487,37.2757,248538.0
2019-08-02 12:30:00,41.09,41.1,40.82,40.83,145272.0,37.2757,37.2848,37.0308,37.0399,145272.0
2019-08-02 13:00:00,40.84,41.01,40.79,40.96,145975.0,37.0489,37.2032,37.0036,37.1578,145975.0
2019-08-02 13:30:00,40.96,41.01,40.9,40.91,86580.0,37.1578,37.2032,37.1034,37.1124,86580.0
2019-08-02 14:00:00,40.91,41.05,40.88,40.99,166972.0,37.1124,37.2394,37.0852,37.185,166972.0
2019-08-02 14:30:00,41.0,41.09,40.96,40.98,148164.0,37.1941,37.2757,37.1578,37.1759,148164.0
2019-08-02 15:00:00,40.99,41.11,40.92,41.09,477127.0,37.185,37.2939,37.1215,37.2757,477127.0
2019-08-02 15:30:00,41.1,41.14,40.97,40.99,1433198.0,37.2848,37.3211,37.1669,37.185,1433198.0
2019-08-05 09:30:00,40.3,40.33,39.73,39.82,1081836.0,36.5591,36.5863,36.042,36.1236,1081836.0
2019-08-05 10:00:00,39.82,39.97,39.7,39.82,299716.0,36.1236,36.2597,36.0148,36.1236,299716.0
2019-08-05 10:30:00,39.8,39.82,39.67,39.81,232173.0,36.1055,36.1236,35.9875,36.1146,232173.0
2019-08-05 11:00:00,39.8,39.94,39.74,39.9,370350.0,36.1055,36.2325,36.051,36.1962,370350.0
2019-08-05 11:30:00,39.91,40.01,39.86,39.88,256615.0,36.2053,36.296,36.1599,36.1781,256615.0
2019-08-05 12:00:00,39.87,39.99,39.75,39.88,242019.0,36.169,36.2778,36.0601,36.1781,242019.0
2019-08-05 12:30:00,39.88,39.92,39.67,39.71,163982.0,36.1781,36.2143,35.9875,36.0238,163982.0
2019-08-05 13:00:00,39.71,39.9,39.68,39.78,248551.0,36.0238,36.1962,35.9966,36.0873,248551.0
2019-08-05 13:30:00,39.78,39.89,39.65,39.69,136207.0,36.0873,36.1871,35.9694,36.0057,136207.0
2019-08-05 14:00:00,39.68,39.8,39.64,39.68,140498.0,35.9966,36.1055,35.9603,35.9966,140498.0
2019-08-05 14:30:00,39.68,39.92,39.63,39.87,238391.0,35.9966,36.2143,35.9513,36.169,238391.0
2019-08-05 15:00:00,39.88,40.07,39.75,39.98,378501.0,36.1781,36.3504,36.0601,36.2688,378501.0
2019-08-05 15:30:00,39.97,40.18,39.92,40.07,890743.0,36.2597,36.4502,36.2143,36.3504,890743.0
2019-08-06 09:30:00,40.36,40.51,40.2,40.38,963468.0,36.6135,36.7496,36.4683,36.6316,963468.0
2019-08-06 10:00:00,40.38,40.39,40.08,40.27,279539.0,36.6316,36.6407,36.3595,36.5319,279539.0
2019-08-06 10:30:00,40.27,40.42,40.15,40.21,197171.0,36.5319,36.6679,36.423,36.4774,197171.0
2019-08-06 11:00:00,40.21,40.21,40.0,40.05,769074.0,36.4774,36.4774,36.2869,36.3323,769074.0
2019-08-06 11:30:00,40.06,40.26,39.98,40.24,199880.0,36.3413,36.5228,36.2688,36.5046,199880.0
2019-08-06 12:00:00,40.25,40.27,40.11,40.15,111555.0,36.5137,36.5319,36.3867,36.423,111555.0
2019-08-06 12:30:00,40.14,40.22,40.11,40.15,71668.0,36.4139,36.4865,36.3867,36.423,71668.0
2019-08-06 13:00:00,40.15,40.25,40.15,40.21,90672.0,36.423,36.5137,36.423,36.4774,90672.0
2019-08-06 13:30:00,40.21,40.37,40.2,40.36,204262.0,36.4774,36.6226,36.4683,36.6135,204262.0
2019-08-06 14:00:00,40.35,40.56,40.31,40.54,332622.0,36.6044,36.7949,36.5681,36.7768,332622.0
2019-08-06 14:30:00,40.55,40.6,40.51,40.54,184915.0,36.7859,36.8312,36.7496,36.7768,184915.0
2019-08-06 15:00:00,40.54,40.62,40.51,40.57,279641.0,36.7768,36.8494,36.7496,36.804,279641.0
2019-08-06 15:30:00,40.56,40.69,40.54,40.62,796267.0,36.7949,36.9129,36.7768,36.8494,796267.0
2019-08-07 09:30:00,40.23,40.31,39.87,39.96,672102.0,36.4956,36.5681,36.169,36.2506,672102.0
2019-08-07 10:00:00,39.96,40.22,39.87,40.06,358626.0,36.2506,36.4865,36.169,36.3413,358626.0
2019-08-07 10:30:00,40.05,40.43,40.02,40.42,565910.0,36.3323,36.677,36.3051,36.6679,565910.0
2019-08-07 11:00:00,40.41,40.42,40.24,40.27,449637.0,36.6589,36.6679,36.5046,36.5319,449637.0
2019-08-07 11:30:00,40.28,40.32,40.18,40.25,169964.0,36.5409,36.5772,36.4502,36.5137,169964.0
2019-08-07 12:00:00,40.26,40.29,40.13,40.21,166718.0,36.5228,36.55,36.4048,36.4774,166718.0
2019-08-07 12:30:00,40.2,40.33,40.19,40.25,121646.0,36.4683,36.5863,36.4593,36.5137,121646.0
2019-08-07 13:00:00,40.25,40.34,40.22,40.27,108507.0,36.5137,36.5954,36.4865,36.5319,108507.0
2019-08-07 13:30:00,40.28,40.45,40.28,40.4,139268.0,36.5409,36.6951,36.5409,36.6498,139268.0
2019-08-07 14:00:00,40.41,40.53,40.29,40.37,310138.0,36.6589,36.7677,36.55,36.6226,310138.0
2019-08-07 14:30:00,40.37,40.5,40.34,40.48,196455.0,36.6226,36.7405,36.5954,36.7224,196455.0
2019-08-07 15:00:00,40.48,40.51,40.32,40.51,220591.0,36.7224,36.7496,36.5772,36.7496,220591.0
2019-08-07 15:30:00,40.51,40.63,40.46,40.53,684251.0,36.7496,36.8584,36.7042,36.7677,684251.0
2019-08-08 09:30:00,40.84,41.08,40.76,40.93,482251.0,37.0489,37.2667,36.9764,37.1306,482251.0
2019-08-08 10:00:00,40.93,40.97,40.72,40.76,319443.0,37.1306,37.1669,36.9401,36.9764,319443.0
2019-08-08 10:30:00,40.74,40.97,40.74,40.94,364860.0,36.9582,37.1669,36.9582,37.1397,364860.0
2019-08-08 11:00:00,40.94,40.94,40.68,40.69,245638.0,37.1397,37.1397,36.9038,36.9129,245638.0
2019-08-08 11:30:00,40.69,40.78,40.61,40.75,417044.0,36.9129,36.9945,36.8403,36.9673,417044.0
2019-08-08 12:00:00,40.76,40.82,40.74,40.78,120242.0,36.9764,37.0308,36.9582,36.9945,120242.0
2019-08-08 12:30:00,40.78,40.86,40.72,40.84,128610.0,36.9945,37.0671,36.9401,37.0489,128610.0
2019-08-08 13:00:00,40.85,40.95,40.85,40.87,126458.0,37.058,37.1487,37.058,37.0762,126458.0
2019-08-08 13:30:00,40.87,41.03,40.87,41.0,166619.0,37.0762,37.2213,37.0762,37.1941,166619.0
2019-08-08 14:00:00,41.0,41.03,40.89,41.0,165304.0,37.1941,37.2213,37.0943,37.1941,165304.0
2019-08-08 14:30:00,41.0,41.09,40.96,41.07,182188.0,37.1941,37.2757,37.1578,37.2576,182188.0
2019-08-08 15:00:00,41.07,41.15,41.05,41.07,273871.0,37.2576,37.3302,37.2394,37.2576,273871.0
2019-08-08 15:30:00,41.07,41.19,41.07,41.15,842682.0,37.2576,37.3664,37.2576,37.3302,842682.0
2019-08-09 09:30:00,40.97,41.0,40.64,40.67,370259.0,37.1669,37.1941,36.8675,36.8947,370259.0
2019-08-09 10:00:00,40.69,40.78,40.5,40.5,247540.0,36.9129,36.9945,36.7405,36.7405,247540.0
2019-08-09 10:30:00,40.49,40.5,40.33,40.39,671493.0,36.7314,36.7405,36.5863,36.6407,671493.0
2019-08-09 11:00:00,40.39,40.42,40.27,40.3,198674.0,36.6407,36.6679,36.5319,36.5591,198674.0
2019-08-09 11:30:00,40.3,40.37,40.24,40.26,126853.0,36.5591,36.6226,36.5046,36.5228,126853.0
2019-08-09 12:00:00,40.27,40.34,40.2,40.22,130970.0,36.5319,36.5954,36.4683,36.4865,130970.0
2019-08-09 12:30:00,40.22,40.37,40.12,40.24,196820.0,36.4865,36.6226,36.3958,36.5046,196820.0
2019-08-09 13:00:00,40.25,40.35,40.23,40.35,234909.0,36.5137,36.6044,36.4956,36.6044,234909.0
2019-08-09 13:30:00,40.35,40.42,40.33,40.34,144193.0,36.6044,36.6679,36.5863,36.5954,144193.0
2019-08-09 14:00:00,40.35,40.37,40.23,40.24,289810.0,36.6044,36.6226,36.4956,36.5046,289810.0
2019-08-09 14:30:00,40.23,40.28,40.21,40.26,285630.0,36.4956,36.5409,36.4774,36.5228,285630.0
2019-08-09 15:00:00,40.25,40.34,40.21,40.32,349423.0,36.5137,36.5954,36.4774,36.5772,349423.0
2019-08-09 15:30:00,40.32,40.39,40.17,40.2,754992.0,36.5772,36.6407,36.4411,36.4683,754992.0
2019-08-12 09:30:00,39.98,40.03,39.7,39.71,383801.0,36.2688,36.3141,36.0148,36.0238,383801.0
2019-08-12 10:00:00,39.71,39.85,39.52,39.64,423965.0,36.0238,36.1508,35.8515,35.9603,423965.0
2019-08-12 10:30:00,39.64,39.69,39.54,39.68,272110.0,35.9603,36.0057,35.8696,35.9966,272110.0
2019-08-12 11:00:00,39.67,39.69,39.44,39.52,293046.0,35.9875,36.0057,35.7789,35.8515,293046.0
2019-08-12 11:30:00,39.51,39.62,39.48,39.55,292659.0,35.8424,35.9422,35.8152,35.8787,292659.0
2019-08-12 12:00:00,39.54,39.6,39.47,39.59,139341.0,35.8696,35.924,35.8061,35.915,139341.0
2019-08-12 12:30:00,39.59,39.6,39.39,39.43,114381.0,35.915,35.924,35.7335,35.7698,114381.0
2019-08-12 13:00:00,39.43,39.46,39.36,39.37,97034.0,35.7698,35.797,35.7063,35.7154,97034.0
2019-08-12 13:30:00,39.37,39.48,39.35,39.45,118422.0,35.7154,35.8152,35.6973,35.788,118422.0
2019-08-12 14:00:00,39.45,39.55,39.45,39.5,864743.0,35.788,35.8787,35.788,35.8333,864743.0
2019-08-12 14:30:00,39.5,39.51,39.35,39.39,317711.0,35.8333,35.8424,35.6973,35.7335,317711.0
2019-08-12 15:00:00,39.39,39.47,39.38,39.45,122620.0,35.7335,35.8061,35.7245,35.788,122620.0
2019-08-12 15:30:00,39.46,39.51,39.43,39.46,164926.0,35.797,35.8424,35.7698,35.797,164926.0
2019-08-13 09:30:00,39.34,41.15,39.03,41.04,3379329.0,35.6882,37.3302,35.407,37.2304,3379329.0
2019-08-13 10:00:00,41.03,41.1,40.66,40.86,1483307.0,37.2213,37.2848,36.8856,37.0671,1483307.0
2019-08-13 10:30:00,40.86,40.96,40.25,40.26,1385368.0,37.0671,37.1578,36.5137,36.5228,1385368.0
2019-08-13 11:00:00,40.24,40.27,39.81,39.94,823149.0,36.5046,36.5319,36.1146,36.2325,823149.0
2019-08-13 11:30:00,39.93,40.25,39.86,40.22,635743.0,36.2234,36.5137,36.1599,36.4865,635743.0
2019-08-13 12:00:00,40.23,40.28,40.17,40.24,300110.0,36.4956,36.5409,36.4411,36.5046,300110.0
2019-08-13 12:30:00,40.23,40.26,40.14,40.2,234023.0,36.4956,36.5228,36.4139,36.4683,234023.0
2019-08-13 13:00:00,40.21,40.31,40.17,40.27,317455.0,36.4774,36.5681,36.4411,36.5319,317455.0
2019-08-13 13:30:00,40.27,40.33,40.23,40.27,130600.0,36.5319,36.5863,36.4956,36.5319,130600.0
2019-08-13 14:00:00,40.28,40.3,40.18,40.19,115484.0,36.5409,36.5591,36.4502,36.4593,115484.0
2019-08-13 14:30:00,40.18,40.29,40.17,40.17,136644.0,36.4502,36.55,36.4411,36.4411,136644.0
2019-08-13 15:00:00,40.17,40.21,40.13,40.21,292137.0,36.4411,36.4774,36.4048,36.4774,292137.0
2019-08-13 15:30:00,40.21,40.21,40.1,40.12,923081.0,36.4774,36.4774,36.3776,36.3958,923081.0
2019-08-14 09:30:00,39.02,39.25,38.64,38.97,1409938.0,35.3979,35.6065,35.0532,35.3525,1409938.0
2019-08-14 10:00:00,38.95,38.98,38.68,38.85,546661.0,35.3344,35.3616,35.0894,35.2437,546661.0
2019-08-14 10:30:00,38.85,38.86,38.55,38.55,359308.0,35.2437,35.2527,34.9715,34.9715,359308.0
2019-08-14 11:00:00,38.55,38.72,38.49,38.67,619720.0,34.9715,35.1257,34.9171,35.0804,619720.0
2019-08-14 11:30:00,38.66,38.69,38.4,38.53,416420.0,35.0713,35.0985,34.8354,34.9534,416420.0
2019-08-14 12:00:00,38.52,38.62,38.45,38.55,469723.0,34.9443,35.035,34.8808,34.9715,469723.0
2019-08-14 12:30:00,38.55,38.67,38.44,38.45,367006.0,34.9715,35.0804,34.8717,34.8808,367006.0
2019-08-14 13:00:00,38.45,38.75,38.41,38.68,446889.0,34.8808,35.1529,34.8445,35.0894,446889.0
2019-08-14 13:30:00,38.67,38.74,38.55,38.59,240886.0,35.0804,35.1439,34.9715,35.0078,240886.0
2019-08-14 14:00:00,38.59,38.64,38.49,38.49,252138.0,35.0078,35.0532,34.9171,34.9171,252138.0
2019-08-14 14:30:00,38.49,38.54,38.41,38.5,219303.0,34.9171,34.9624,34.8445,34.9262,219303.0
2019-08-14 15:00:00,38.49,38.63,38.37,38.53,362358.0,34.9171,35.0441,34.8082,34.9534,362358.0
2019-08-14 15:30:00,38.53,38.54,38.41,38.42,1479386.0,34.9534,34.9624,34.8445,34.8536,1479386.0
2019-08-15 09:30:00,38.64,38.76,38.1,38.3,630539.0,35.0532,35.162,34.5633,34.7447,630539.0
2019-08-15 10:00:00,38.3,38.36,37.99,38.01,700032.0,34.7447,34.7992,34.4635,34.4816,700032.0
2019-08-15 10:30:00,38.0,38.12,37.86,37.9,465133.0,34.4726,34.5814,34.3456,34.3819,465133.0
2019-08-15 11:00:00,37.88,37.89,37.68,37.85,364303.0,34.3637,34.3728,34.1823,34.3365,364303.0
2019-08-15 11:30:00,37.85,37.9,37.72,37.82,470278.0,34.3365,34.3819,34.2186,34.3093,470278.0
2019-08-15 12:00:00,37.81,37.92,37.75,37.75,656644.0,34.3002,34.4,34.2458,34.2458,656644.0
2019-08-15 12:30:00,37.76,37.83,37.72,37.78,303741.0,34.2548,34.3183,34.2186,34.273,303741.0
2019-08-15 13:00:00,37.77,37.83,37.65,37.69,156497.0,34.2639,34.3183,34.1551,34.1913,156497.0
2019-08-15 13:30:00,37.69,37.72,37.46,37.51,238024.0,34.1913,34.2186,33.9827,34.0281,238024.0
2019-08-15 14:00:00,37.51,37.74,37.49,37.64,303728.0,34.0281,34.2367,34.0099,34.146,303728.0
2019-08-15 14:30:00,37.65,37.75,37.6,37.68,229153.0,34.1551,34.2458,34.1097,34.1823,229153.0
2019-08-15 15:00:00,37.68,37.85,37.68,37.76,555998.0,34.1823,34.3365,34.1823,34.2548,555998.0
2019-08-15 15:30:00,37.76,37.97,37.75,37.84,1157203.0,34.2548,34.4454,34.2458,34.3274,1157203.0
2019-08-16 09:30:00,38.17,38.45,38.13,38.31,798665.0,34.6268,34.8808,34.5905,34.7538,798665.0
2019-08-16 10:00:00,38.3,38.51,38.19,38.33,681567.0,34.7447,34.9352,34.6449,34.7719,681567.0
2019-08-16 10:30:00,38.33,38.54,38.32,38.49,408384.0,34.7719,34.9624,34.7629,34.9171,408384.0
2019-08-16 11:00:00,38.5,38.6,38.45,38.56,139010.0,34.9262,35.0169,34.8808,34.9806,139010.0
2019-08-16 11:30:00,38.56,38.68,38.56,38.63,163746.0,34.9806,35.0894,34.9806,35.0441,163746.0
2019-08-16 12:00:00,38.63,38.73,38.61,38.64,224857.0,35.0441,35.1348,35.0259,35.0532,224857.0
2019-08-16 12:30:00,38.63,38.66,38.59,38.65,435615.0,35.0441,35.0713,35.0078,35.0622,435615.0
2019-08-16 13:00:00,38.65,38.68,38.61,38.64,302365.0,35.0622,35.0894,35.0259,35.0532,302365.0
2019-08-16 13:30:00,38.64,38.7,38.62,38.67,142970.0,35.0532,35.1076,35.035,35.0804,142970.0
2019-08-16 14:00:00,38.67,38.72,38.64,38.66,151750.0,35.0804,35.1257,35.0532,35.0713,151750.0
2019-08-16 14:30:00,38.66,38.69,38.59,38.65,210702.0,35.0713,35.0985,35.0078,35.0622,210702.0
2019-08-16 15:00:00,38.64,38.67,38.61,38.66,131376.0,35.0532,35.0804,35.0259,35.0713,131376.0
2019-08-16 15:30:00,38.66,38.72,38.61,38.62,928232.0,35.0713,35.1257,35.0259,35.035,928232.0
2019-08-19 09:30:00,39.2,39.3,39.0,39.08,1209019.0,35.5612,35.6519,35.3797,35.4523,1209019.0
2019-08-19 10:00:00,39.08,39.19,39.05,39.15,317420.0,35.4523,35.5521,35.4251,35.5158,317420.0
2019-08-19 10:30:00,39.15,39.25,39.14,39.21,142101.0,35.5158,35.6065,35.5067,35.5702,142101.0
2019-08-19 11:00:00,39.21,39.34,39.21,39.3,123845.0,35.5702,35.6882,35.5702,35.6519,123845.0
2019-08-19 11:30:00,39.3,39.31,39.12,39.17,129273.0,35.6519,35.661,35.4886,35.534,129273.0
2019-08-19 12:00:00,39.17,39.25,39.17,39.18,117784.0,35.534,35.6065,35.534,35.543,117784.0
2019-08-19 12:30:00,39.19,39.29,39.18,39.25,189392.0,35.5521,35.6428,35.543,35.6065,189392.0
2019-08-19 13:00:00,39.25,39.35,39.24,39.33,167789.0,35.6065,35.6973,35.5975,35.6791,167789.0
2019-08-19 13:30:00,39.33,39.37,39.3,39.35,94287.0,35.6791,35.7154,35.6519,35.6973,94287.0
2019-08-19 14:00:00,39.34,39.37,39.31,39.35,95400.0,35.6882,35.7154,35.661,35.6973,95400.0
2019-08-19 14:30:00,39.35,39.37,39.25,39.26,124614.0,35.6973,35.7154,35.6065,35.6156,124614.0
2019-08-19 15:00:00,39.27,39.28,39.21,39.21,246582.0,35.6247,35.6337,35.5702,35.5702,246582.0
2019-08-19 15:30:00,39.22,39.23,39.08,39.09,530951.0,35.5793,35.5884,35.4523,35.4614,530951.0
2019-08-20 09:30:00,39.0,39.0,38.62,38.74,606377.0,35.3797,35.3797,35.035,35.1439,606377.0
2019-08-20 10:00:00,38.74,38.82,38.61,38.62,349999.0,35.1439,35.2164,35.0259,35.035,349999.0
2019-08-20 10:30:00,38.62,38.78,38.56,38.77,204794.0,35.035,35.1802,34.9806,35.1711,204794.0
2019-08-20 11:00:00,38.77,38.83,38.7,38.76,239045.0,35.1711,35.2255,35.1076,35.162,239045.0
2019-08-20 11:30:00,38.76,38.78,38.62,38.68,234481.0,35.162,35.1802,35.035,35.0894,234481.0
2019-08-20 12:00:00,38.69,38.73,38.64,38.69,205894.0,35.0985,35.1348,35.0532,35.0985,205894.0
2019-08-20 12:30:00,38.68,38.69,38.59,38.66,123849.0,35.0894,35.0985,35.0078,35.0713,123849.0
2019-08-20 13:00:00,38.66,38.74,38.65,38.72,55127.0,35.0713,35.1439,35.0622,35.1257,55127.0
2019-08-20 13:30:00,38.73,38.82,38.66,38.82,78313.0,35.1348,35.2164,35.0713,35.2164,78313.0
2019-08-20 14:00:00,38.82,38.83,38.75,38.8,174508.0,35.2164,35.2255,35.1529,35.1983,174508.0
2019-08-20 14:30:00,38.79,38.88,38.78,38.87,173334.0,35.1892,35.2709,35.1802,35.2618,173334.0
2019-08-20 15:00:00,38.86,38.87,38.77,38.85,320640.0,35.2527,35.2618,35.1711,35.2437,320640.0
2019-08-20 15:30:00,38.84,38.85,38.69,38.72,936752.0,35.2346,35.2437,35.0985,35.1257,936752.0
2019-08-21 09:30:00,39.44,39.56,39.16,39.34,744449.0,35.7789,35.8878,35.5249,35.6882,744449.0
2019-08-21 10:00:00,39.34,39.38,39.17,39.23,1032773.0,35.6882,35.7245,35.534,35.5884,1032773.0
2019-08-21 10:30:00,39.22,39.26,39.1,39.14,303468.0,35.5793,35.6156,35.4705,35.5067,303468.0
2019-08-21 11:00:00,39.14,39.29,39.11,39.19,351334.0,35.5067,35.6428,35.4795,35.5521,351334.0
2019-08-21 11:30:00,39.19,39.51,39.19,39.48,361992.0,35.5521,35.8424,35.5521,35.8152,361992.0
2019-08-21 12:00:00,39.48,39.5,39.4,39.42,308573.0,35.8152,35.8333,35.7426,35.7608,308573.0
2019-08-21 12:30:00,39.41,39.47,39.39,39.42,76313.0,35.7517,35.8061,35.7335,35.7608,76313.0
2019-08-21 13:00:00,39.42,39.5,39.39,39.41,170807.0,35.7608,35.8333,35.7335,35.7517,170807.0
2019-08-21 13:30:00,39.42,39.46,39.37,39.38,84811.0,35.7608,35.797,35.7154,35.7245,84811.0
2019-08-21 14:00:00,39.37,39.49,39.32,39.48,383052.0,35.7154,35.8243,35.67,35.8152,383052.0
2019-08-21 14:30:00,39.48,39.49,39.39,39.44,110989.0,35.8152,35.8243,35.7335,35.7789,110989.0
2019-08-21 15:00:00,39.44,39.53,39.41,39.47,340572.0,35.7789,35.8605,35.7517,35.8061,340572.0
2019-08-21 15:30:00,39.47,39.51,39.43,39.47,683650.0,35.8061,35.8424,35.7698,35.8061,683650.0
2019-08-22 09:30:00,39.85,40.21,39.75,40.18,849743.0,36.1508,36.4774,36.0601,36.4502,849743.0
2019-08-22 10:00:00,40.18,40.22,39.9,39.96,343595.0,36.4502,36.4865,36.1962,36.2506,343595.0
2019-08-22 10:30:00,39.95,39.96,39.61,39.79,407330.0,36.2416,36.2506,35.9331,36.0964,407330.0
2019-08-22 11:00:00,39.8,40.01,39.79,39.83,297463.0,36.1055,36.296,36.0964,36.1327,297463.0
2019-08-22 11:30:00,39.83,39.96,39.82,39.85,209752.0,36.1327,36.2506,36.1236,36.1508,209752.0
2019-08-22 12:00:00,39.84,40.08,39.84,40.08,104958.0,36.1418,36.3595,36.1418,36.3595,104958.0
2019-08-22 12:30:00,40.08,40.13,40.0,40.02,210752.0,36.3595,36.4048,36.2869,36.3051,210752.0
2019-08-22 13:00:00,40.03,40.17,40.02,40.13,144805.0,36.3141,36.4411,36.3051,36.4048,144805.0
2019-08-22 13:30:00,40.13,40.16,40.08,40.09,170876.0,36.4048,36.4321,36.3595,36.3686,170876.0
2019-08-22 14:00:00,40.09,40.13,40.04,40.09,236419.0,36.3686,36.4048,36.3232,36.3686,236419.0
2019-08-22 14:30:00,40.08,40.18,40.06,40.16,177582.0,36.3595,36.4502,36.3413,36.4321,177582.0
2019-08-22 15:00:00,40.16,40.18,40.12,40.15,267029.0,36.4321,36.4502,36.3958,36.423,267029.0
2019-08-22 15:30:00,40.15,40.22,40.12,40.12,1319539.0,36.423,36.4865,36.3958,36.3958,1319539.0
2019-08-23 09:30:00,39.66,39.66,39.2,39.53,1139415.0,35.9785,35.9785,35.5612,35.8605,1139415.0
2019-08-23 10:00:00,39.52,39.72,39.39,39.48,788100.0,35.8515,36.0329,35.7335,35.8152,788100.0
2019-08-23 10:30:00,39.49,39.69,39.49,39.51,737167.0,35.8243,36.0057,35.8243,35.8424,737167.0
2019-08-23 11:00:00,39.52,39.55,38.9,38.93,1527040.0,35.8515,35.8787,35.289,35.3162,1527040.0
2019-08-23 11:30:00,38.92,38.96,38.69,38.73,912134.0,35.3072,35.3435,35.0985,35.1348,912134.0
2019-08-23 12:00:00,38.74,38.96,38.65,38.82,533948.0,35.1439,35.3435,35.0622,35.2164,533948.0
2019-08-23 12:30:00,38.82,38.97,38.73,38.76,411208.0,35.2164,35.3525,35.1348,35.162,411208.0
2019-08-23 13:00:00,38.76,38.81,38.63,38.68,318612.0,35.162,35.2074,35.0441,35.0894,318612.0
2019-08-23 13:30:00,38.68,38.83,38.66,38.78,499891.0,35.0894,35.2255,35.0713,35.1802,499891.0
2019-08-23 14:00:00,38.78,38.79,38.66,38.66,331776.0,35.1802,35.1892,35.0713,35.0713,331776.0
2019-08-23 14:30:00,38.66,38.73,38.56,38.73,358766.0,35.0713,35.1348,34.9806,35.1348,358766.0
2019-08-23 15:00:00,38.72,38.81,38.58,38.59,551839.0,35.1257,35.2074,34.9987,35.0078,551839.0
2019-08-23 15:30:00,38.58,38.61,38.39,38.54,2115200.0,34.9987,35.0259,34.8264,34.9624,2115200.0
2019-08-26 09:30:00,38.84,38.93,38.39,38.68,444083.0,35.2346,35.3162,34.8264,35.0894,444083.0
2019-08-26 10:00:00,38.68,38.76,38.55,38.65,406911.0,35.0894,35.162,34.9715,35.0622,406911.0
2019-08-26 10:30:00,38.65,38.81,38.62,38.64,256059.0,35.0622,35.2074,35.035,35.0532,256059.0
2019-08-26 11:00:00,38.65,38.83,38.62,38.78,146181.0,35.0622,35.2255,35.035,35.1802,146181.0
2019-08-26 11:30:00,38.78,38.87,38.77,38.86,226943.0,35.1802,35.2618,35.1711,35.2527,226943.0
2019-08-26 12:00:00,38.86,39.01,38.82,38.92,319073.0,35.2527,35.3888,35.2164,35.3072,319073.0
2019-08-26 12:30:00,38.93,38.99,38.9,38.98,78148.0,35.3162,35.3707,35.289,35.3616,78148.0
2019-08-26 13:00:00,38.98,39.02,38.94,38.99,237461.0,35.3616,35.3979,35.3253,35.3707,237461.0
2019-08-26 13:30:00,38.99,39.03,38.92,38.96,182136.0,35.3707,35.407,35.3072,35.3435,182136.0
2019-08-26 14:00:00,38.96,38.96,38.86,38.92,123487.0,35.3435,35.3435,35.2527,35.3072,123487.0
2019-08-26 14:30:00,38.93,38.96,38.88,38.92,234893.0,35.3162,35.3435,35.2709,35.3072,234893.0
2019-08-26 15:00:00,38.92,39.01,38.91,38.96,217443.0,35.3072,35.3888,35.2981,35.3435,217443.0
2019-08-26 15:30:00,38.97,39.02,38.93,39.01,527019.0,35.3525,35.3979,35.3162,35.3888,527019.0
2019-08-27 09:30:00,39.37,39.48,39.12,39.17,347062.0,35.7154,35.8152,35.4886,35.534,347062.0
2019-08-27 10:00:00,39.17,39.31,39.16,39.2,236996.0,35.534,35.661,35.5249,35.5612,236996.0
2019-08-27 10:30:00,39.2,39.23,39.07,39.07,130463.0,35.5612,35.5884,35.4432,35.4432,130463.0
2019-08-27 11:00:00,39.07,39.1,38.76,38.77,218939.0,35.4432,35.4705,35.162,35.1711,218939.0
2019-08-27 11:30:00,38.76,38.88,38.76,38.77,208192.0,35.162,35.2709,35.162,35.1711,208192.0
2019-08-27 12:00:00,38.77,38.8,38.65,38.7,235073.0,35.1711,35.1983,35.0622,35.1076,235073.0
2019-08-27 12:30:00,38.7,38.72,38.58,38.59,248971.0,35.1076,35.1257,34.9987,35.0078,248971.0
2019-08-27 13:00:00,38.58,38.69,38.57,38.69,81233.0,34.9987,35.0985,34.9897,35.0985,81233.0
2019-08-27 13:30:00,38.7,38.86,38.67,38.71,226638.0,35.1076,35.2527,35.0804,35.1167,226638.0
2019-08-27 14:00:00,38.71,38.75,38.55,38.56,187689.0,35.1167,35.1529,34.9715,34.9806,187689.0
2019-08-27 14:30:00,38.56,38.64,38.51,38.62,202029.0,34.9806,35.0532,34.9352,35.035,202029.0
2019-08-27 15:00:00,38.63,38.73,38.58,38.6,162574.0,35.0441,35.1348,34.9987,35.0169,162574.0
2019-08-27 15:30:00,38.61,38.7,38.56,38.56,928000.0,35.0259,35.1076,34.9806,34.9806,928000.0
2019-08-28 09:30:00,38.45,39.15,38.32,39.11,489255.0,34.8808,35.5158,34.7629,35.4795,489255.0
2019-08-28 10:00:00,39.11,39.14,38.87,39.04,366177.0,35.4795,35.5067,35.2618,35.416,366177.0
2019-08-28 10:30:00,39.05,39.38,39.05,39.33,450819.0,35.4251,35.7245,35.4251,35.6791,450819.0
2019-08-28 11:00:00,39.32,39.45,39.28,39.44,789482.0,35.67,35.788,35.6337,35.7789,789482.0
2019-08-28 11:30:00,39.44,39.55,39.4,39.5,348992.0,35.7789,35.8787,35.7426,35.8333,348992.0
2019-08-28 12:00:00,39.5,39.51,39.41,39.42,312820.0,35.8333,35.8424,35.7517,35.7608,312820.0
2019-08-28 12:30:00,39.43,39.52,39.41,39.5,140458.0,35.7698,35.8515,35.7517,35.8333,140458.0
2019-08-28 13:00:00,39.5,39.5,39.36,39.44,495207.0,35.8333,35.8333,35.7063,35.7789,495207.0
2019-08-28 13:30:00,39.44,39.56,39.43,39.55,209698.0,35.7789,35.8878,35.7698,35.8787,209698.0
2019-08-28 14:00:00,39.55,39.59,39.53,39.56,134229.0,35.8787,35.915,35.8605,35.8878,134229.0
2019-08-28 14:30:00,39.57,39.7,39.53,39.68,397059.0,35.8968,36.0148,35.8605,35.9966,397059.0
2019-08-28 15:00:00,39.68,39.68,39.55,39.55,406467.0,35.9966,35.9966,35.8787,35.8787,406467.0
2019-08-28 15:30:00,39.55,39.61,39.52,39.56,770039.0,35.8787,35.9331,35.8515,35.8878,770039.0
2019-08-29 09:30:00,40.04,40.39,40.04,40.13,1201885.0,36.3232,36.6407,36.3232,36.4048,1201885.0
2019-08-29 10:00:00,40.13,40.18,39.98,40.04,482471.0,36.4048,36.4502,36.2688,36.3232,482471.0
2019-08-29 10:30:00,40.03,40.04,39.77,39.93,292520.0,36.3141,36.3232,36.0783,36.2234,292520.0
2019-08-29 11:00:00,39.92,40.15,39.85,40.13,206839.0,36.2143,36.423,36.1508,36.4048,206839.0
2019-08-29 11:30:00,40.14,40.23,40.07,40.18,406973.0,36.4139,36.4956,36.3504,36.4502,406973.0
2019-08-29 12:00:00,40.18,40.25,40.14,40.18,108433.0,36.4502,36.5137,36.4139,36.4502,108433.0
2019-08-29 12:30:00,40.19,40.2,40.12,40.19,114907.0,36.4593,36.4683,36.3958,36.4593,114907.0
2019-08-29 13:00:00,40.19,40.25,40.16,40.18,100238.0,36.4593,36.5137,36.4321,36.4502,100238.0
2019-08-29 13:30:00,40.18,40.23,40.13,40.14,143307.0,36.4502,36.4956,36.4048,36.4139,143307.0
2019-08-29 14:00:00,40.15,40.3,40.14,40.27,155675.0,36.423,36.5591,36.4139,36.5319,155675.0
2019-08-29 14:30:00,40.27,40.34,40.25,40.29,116846.0,36.5319,36.5954,36.5137,36.55,116846.0
2019-08-29 15:00:00,40.3,40.3,40.19,40.2,254894.0,36.5591,36.5591,36.4593,36.4683,254894.0
2019-08-29 15:30:00,40.21,40.23,40.14,40.16,640006.0,36.4774,36.4956,36.4139,36.4321,640006.0
2019-08-30 09:30:00,40.37,40.47,40.19,40.32,313692.0,36.6226,36.7133,36.4593,36.5772,313692.0
2019-08-30 10:00:00,40.34,40.41,40.1,40.15,551890.0,36.5954,36.6589,36.3776,36.423,551890.0
2019-08-30 10:30:00,40.16,40.22,39.94,39.96,189645.0,36.4321,36.4865,36.2325,36.2506,189645.0
2019-08-30 11:00:00,39.95,39.98,39.78,39.86,252507.0,36.2416,36.2688,36.0873,36.1599,252507.0
2019-08-30 11:30:00,39.85,39.94,39.81,39.91,178877.0,36.1508,36.2325,36.1146,36.2053,178877.0
2019-08-30 12:00:00,39.92,39.94,39.86,39.87,151126.0,36.2143,36.2325,36.1599,36.169,151126.0
2019-08-30 12:30:00,39.86,39.94,39.8,39.88,123522.0,36.1599,36.2325,36.1055,36.1781,123522.0
2019-08-30 13:00:00,39.89,39.9,39.81,39.82,154694.0,36.1871,36.1962,36.1146,36.1236,154694.0
2019-08-30 13:30:00,39.81,39.82,39.7,39.74,258833.0,36.1146,36.1236,36.0148,36.051,258833.0
2019-08-30 14:00:00,39.75,39.82,39.73,39.79,222259.0,36.0601,36.1236,36.042,36.0964,222259.0
2019-08-30 14:30:00,39.79,39.79,39.66,39.66,226076.0,36.0964,36.0964,35.9785,35.9785,226076.0
2019-08-30 15:00:00,39.66,39.76,39.64,39.76,363598.0,35.9785,36.0692,35.9603,36.0692,363598.0
2019-08-30 15:30:00,39.76,39.81,39.73,39.76,608622.0,36.0692,36.1146,36.042,36.0692,608622.0
2019-09-03 09:30:00,39.51,39.7,39.31,39.42,400821.0,35.8424,36.0148,35.661,35.7608,400821.0
2019-09-03 10:00:00,39.41,39.41,39.0,39.19,493911.0,35.7517,35.7517,35.3797,35.5521,493911.0
2019-09-03 10:30:00,39.19,39.36,39.11,39.33,230046.0,35.5521,35.7063,35.4795,35.6791,230046.0
2019-09-03 11:00:00,39.33,39.33,39.1,39.23,236111.0,35.6791,35.6791,35.4705,35.5884,236111.0
2019-09-03 11:30:00,39.23,39.31,39.1,39.12,137885.0,35.5884,35.661,35.4705,35.4886,137885.0
2019-09-03 12:00:00,39.11,39.21,39.09,39.09,150873.0,35.4795,35.5702,35.4614,35.4614,150873.0
2019-09-03 12:30:00,39.09,39.09,38.92,38.95,181821.0,35.4614,35.4614,35.3072,35.3344,181821.0
2019-09-03 13:00:00,38.95,39.02,38.95,39.01,221412.0,35.3344,35.3979,35.3344,35.3888,221412.0
2019-09-03 13:30:00,39.01,39.07,38.94,39.06,168008.0,35.3888,35.4432,35.3253,35.4342,168008.0
2019-09-03 14:00:00,39.05,39.17,39.05,39.1,294880.0,35.4251,35.534,35.4251,35.4705,294880.0
2019-09-03 14:30:00,39.09,39.16,38.98,39.03,172069.0,35.4614,35.5249,35.3616,35.407,172069.0
2019-09-03 15:00:00,39.03,39.12,39.01,39.09,173456.0,35.407,35.4886,35.3888,35.4614,173456.0
2019-09-03 15:30:00,39.09,39.16,39.07,39.13,834200.0,35.4614,35.5249,35.4432,35.4977,834200.0
2019-09-04 09:30:00,39.48,39.66,39.35,39.45,493115.0,35.8152,35.9785,35.6973,35.788,493115.0
2019-09-04 10:00:00,39.44,39.54,39.35,39.4,199001.0,35.7789,35.8696,35.6973,35.7426,199001.0
2019-09-04 10:30:00,39.39,39.45,39.34,39.36,154692.0,35.7335,35.788,35.6882,35.7063,154692.0
2019-09-04 11:00:00,39.36,39.45,39.33,39.42,156637.0,35.7063,35.788,35.6791,35.7608,156637.0
2019-09-04 11:30:00,39.42,39.43,39.29,39.33,114994.0,35.7608,35.7698,35.6428,35.6791,114994.0
2019-09-04 12:00:00,39.34,39.38,39.28,39.37,111540.0,35.6882,35.7245,35.6337,35.7154,111540.0
2019-09-04 12:30:00,39.36,39.44,39.36,39.42,346586.0,35.7063,35.7789,35.7063,35.7608,346586.0
2019-09-04 13:00:00,39.42,39.54,39.41,39.53,107565.0,35.7608,35.8696,35.7517,35.8605,107565.0
2019-09-04 13:30:00,39.54,39.59,39.5,39.51,140280.0,35.8696,35.915,35.8333,35.8424,140280.0
2019-09-04 14:00:00,39.51,39.63,39.51,39.6,168329.0,35.8424,35.9513,35.8424,35.924,168329.0
2019-09-04 14:30:00,39.6,39.66,39.58,39.63,241740.0,35.924,35.9785,35.9059,35.9513,241740.0
2019-09-04 15:00:00,39.63,39.69,39.61,39.66,182562.0,35.9513,36.0057,35.9331,35.9785,182562.0
2019-09-04 15:30:00,39.65,39.68,39.6,39.6,625463.0,35.9694,35.9966,35.924,35.924,625463.0
2019-09-05 09:30:00,40.24,40.65,40.19,40.44,1053373.0,36.5046,36.8766,36.4593,36.6861,1053373.0
2019-09-05 10:00:00,40.45,40.98,40.43,40.96,764331.0,36.6951,37.1759,36.677,37.1578,764331.0
2019-09-05 10:30:00,40.96,41.0,40.88,40.93,560987.0,37.1578,37.1941,37.0852,37.1306,560987.0
2019-09-05 11:00:00,40.94,41.03,40.91,41.0,325420.0,37.1397,37.2213,37.1124,37.1941,325420.0
2019-09-05 11:30:00,40.99,41.05,40.94,40.96,440592.0,37.185,37.2394,37.1397,37.1578,440592.0
2019-09-05 12:00:00,40.96,41.06,40.93,40.97,338346.0,37.1578,37.2485,37.1306,37.1669,338346.0
2019-09-05 12:30:00,40.96,41.1,40.93,41.1,481292.0,37.1578,37.2848,37.1306,37.2848,481292.0
2019-09-05 13:00:00,41.1,41.16,41.02,41.08,411316.0,37.2848,37.3392,37.2122,37.2667,411316.0
2019-09-05 13:30:00,41.08,41.11,41.06,41.1,181431.0,37.2667,37.2939,37.2485,37.2848,181431.0
2019-09-05 14:00:00,41.1,41.1,40.96,41.07,319294.0,37.2848,37.2848,37.1578,37.2576,319294.0
2019-09-05 14:30:00,41.07,41.1,41.03,41.09,224009.0,37.2576,37.2848,37.2213,37.2757,224009.0
2019-09-05 15:00:00,41.08,41.24,41.08,41.21,657784.0,37.2667,37.4118,37.2667,37.3846,657784.0
2019-09-05 15:30:00,41.21,41.23,41.07,41.08,1288783.0,37.3846,37.4027,37.2576,37.2667,1288783.0
2019-09-06 09:30:00,41.33,41.61,41.25,41.38,565986.0,37.4935,37.7475,37.4209,37.5388,565986.0
2019-09-06 10:00:00,41.38,41.51,41.34,41.5,253948.0,37.5388,37.6567,37.5025,37.6477,253948.0
2019-09-06 10:30:00,41.51,41.59,41.46,41.52,404101.0,37.6567,37.7293,37.6114,37.6658,404101.0
2019-09-06 11:00:00,41.52,41.55,41.34,41.35,602994.0,37.6658,37.693,37.5025,37.5116,602994.0
2019-09-06 11:30:00,41.35,41.36,41.27,41.3,601920.0,37.5116,37.5207,37.439,37.4662,601920.0
2019-09-06 12:00:00,41.3,41.4,41.3,41.36,237001.0,37.4662,37.557,37.4662,37.5207,237001.0
2019-09-06 12:30:00,41.36,41.37,41.26,41.34,111205.0,37.5207,37.5297,37.43,37.5025,111205.0
2019-09-06 13:00:00,41.34,41.36,41.21,41.24,274019.0,37.5025,37.5207,37.3846,37.4118,274019.0
2019-09-06 13:30:00,41.24,41.28,41.2,41.26,283209.0,37.4118,37.4481,37.3755,37.43,283209.0
2019-09-06 14:00:00,41.27,41.27,41.18,41.2,345047.0,37.439,37.439,37.3574,37.3755,345047.0
2019-09-06 14:30:00,41.2,41.2,40.95,40.98,568026.0,37.3755,37.3755,37.1487,37.1759,568026.0
2019-09-06 15:00:00,40.99,41.09,40.96,41.08,356443.0,37.185,37.2757,37.1578,37.2667,356443.0
2019-09-06 15:30:00,41.07,41.11,40.98,41.0,1276966.0,37.2576,37.2939,37.1759,37.1941,1276966.0
2019-09-09 09:30:00,41.18,41.91,41.14,41.88,951157.0,37.3574,38.0196,37.3211,37.9924,951157.0
2019-09-09 10:00:00,41.87,42.04,41.85,42.0,779404.0,37.9833,38.1375,37.9652,38.1013,779404.0
2019-09-09 10:30:00,42.0,42.03,41.9,41.97,286409.0,38.1013,38.1285,38.0105,38.074,286409.0
2019-09-09 11:00:00,41.98,42.04,41.89,41.95,417845.0,38.0831,38.1375,38.0015,38.0559,417845.0
2019-09-09 11:30:00,41.95,42.12,41.94,42.1,266214.0,38.0559,38.2101,38.0468,38.192,266214.0
2019-09-09 12:00:00,42.11,42.21,41.99,42.01,252299.0,38.201,38.2918,38.0922,38.1103,252299.0
2019-09-09 12:30:00,42.01,42.01,41.82,42.0,967613.0,38.1103,38.1103,37.938,38.1013,967613.0
2019-09-09 13:00:00,42.01,42.06,42.0,42.02,245738.0,38.1103,38.1557,38.1013,38.1194,245738.0
2019-09-09 13:30:00,42.02,42.15,41.98,42.14,273057.0,38.1194,38.2373,38.0831,38.2283,273057.0
2019-09-09 14:00:00,42.14,42.22,42.1,42.21,310791.0,38.2283,38.3008,38.192,38.2918,310791.0
2019-09-09 14:30:00,42.21,42.28,42.17,42.27,238484.0,38.2918,38.3553,38.2555,38.3462,238484.0
2019-09-09 15:00:00,42.28,42.4,42.26,42.39,645938.0,38.3553,38.4641,38.3371,38.4551,645938.0
2019-09-09 15:30:00,42.4,42.48,42.35,42.44,1676132.0,38.4641,38.5367,38.4188,38.5004,1676132.0
2019-09-10 09:30:00,42.44,42.79,42.35,42.7,1195675.0,38.5004,38.8179,38.4188,38.7363,1195675.0
2019-09-10 10:00:00,42.69,42.82,42.54,42.71,740641.0,38.7272,38.8451,38.5911,38.7454,740641.0
2019-09-10 10:30:00,42.72,42.85,42.67,42.84,586310.0,38.7544,38.8724,38.7091,38.8633,586310.0
2019-09-10 11:00:00,42.83,42.97,42.83,42.85,476659.0,38.8542,38.9812,38.8542,38.8724,476659.0
2019-09-10 11:30:00,42.84,43.21,42.81,43.14,680460.0,38.8633,39.1989,38.8361,39.1354,680460.0
2019-09-10 12:00:00,43.15,43.38,43.02,43.37,579026.0,39.1445,39.3532,39.0266,39.3441,579026.0
2019-09-10 12:30:00,43.37,43.41,43.24,43.24,365396.0,39.3441,39.3804,39.2262,39.2262,365396.0
2019-09-10 13:00:00,43.24,43.36,43.17,43.33,289478.0,39.2262,39.335,39.1627,39.3078,289478.0
2019-09-10 13:30:00,43.33,43.41,43.32,43.35,259120.0,39.3078,39.3804,39.2987,39.3259,259120.0
2019-09-10 14:00:00,43.35,43.42,43.31,43.38,396903.0,39.3259,39.3894,39.2897,39.3532,396903.0
2019-09-10 14:30:00,43.39,43.47,43.33,43.45,373485.0,39.3622,39.4348,39.3078,39.4167,373485.0
2019-09-10 15:00:00,43.45,43.53,43.4,43.52,598710.0,39.4167,39.4892,39.3713,39.4802,598710.0
2019-09-10 15:30:00,43.52,43.63,43.5,43.62,1751035.0,39.4802,39.58,39.462,39.5709,1751035.0
2019-09-11 09:30:00,43.55,43.75,42.83,43.28,1132869.0,39.5074,39.6888,38.8542,39.2624,1132869.0
2019-09-11 10:00:00,43.29,43.54,43.29,43.52,402780.0,39.2715,39.4983,39.2715,39.4802,402780.0
2019-09-11 10:30:00,43.51,43.7,43.46,43.68,727117.0,39.4711,39.6435,39.4257,39.6253,727117.0
2019-09-11 11:00:00,43.68,44.06,43.65,43.7,551774.0,39.6253,39.97,39.5981,39.6435,551774.0
2019-09-11 11:30:00,43.71,43.79,43.5,43.54,635782.0,39.6525,39.7251,39.462,39.4983,635782.0
2019-09-11 12:00:00,43.55,43.7,43.5,43.58,518151.0,39.5074,39.6435,39.462,39.5346,518151.0
2019-09-11 12:30:00,43.58,43.79,43.54,43.73,504175.0,39.5346,39.7251,39.4983,39.6707,504175.0
2019-09-11 13:00:00,43.73,43.79,43.65,43.72,372601.0,39.6707,39.7251,39.5981,39.6616,372601.0
2019-09-11 13:30:00,43.72,43.89,43.68,43.8,311346.0,39.6616,39.8158,39.6253,39.7342,311346.0
2019-09-11 14:00:00,43.8,43.91,43.78,43.85,273548.0,39.7342,39.834,39.716,39.7795,273548.0
2019-09-11 14:30:00,43.85,43.87,43.77,43.84,203121.0,39.7795,39.7977,39.707,39.7705,203121.0
2019-09-11 15:00:00,43.85,43.89,43.8,43.83,634749.0,39.7795,39.8158,39.7342,39.7614,634749.0
2019-09-11 15:30:00,43.83,43.94,43.83,43.92,825758.0,39.7614,39.8612,39.7614,39.843,825758.0
2019-09-12 09:30:00,43.97,43.97,43.23,43.65,1001644.0,39.8884,39.8884,39.2171,39.5981,1001644.0
2019-09-12 10:00:00,43.64,44.29,43.57,44.11,2807687.0,39.589,40.1787,39.5255,40.0154,2807687.0
2019-09-12 10:30:00,44.1,44.11,43.31,43.31,1203028.0,40.0063,40.0154,39.2897,39.2897,1203028.0
2019-09-12 11:00:00,43.3,43.59,43.22,43.55,530524.0,39.2806,39.5437,39.208,39.5074,530524.0
2019-09-12 11:30:00,43.56,43.73,43.53,43.68,341070.0,39.5164,39.6707,39.4892,39.6253,341070.0
2019-09-12 12:00:00,43.68,43.71,43.58,43.6,174970.0,39.6253,39.6525,39.5346,39.5527,174970.0
2019-09-12 12:30:00,43.6,43.74,43.59,43.69,181588.0,39.5527,39.6797,39.5437,39.6344,181588.0
2019-09-12 13:00:00,43.69,43.79,43.67,43.69,144476.0,39.6344,39.7251,39.6162,39.6344,144476.0
2019-09-12 13:30:00,43.69,43.72,43.56,43.56,501919.0,39.6344,39.6616,39.5164,39.5164,501919.0
2019-09-12 14:00:00,43.56,43.59,43.49,43.57,247627.0,39.5164,39.5437,39.4529,39.5255,247627.0
2019-09-12 14:30:00,43.58,43.67,43.56,43.57,304394.0,39.5346,39.6162,39.5164,39.5255,304394.0
2019-09-12 15:00:00,43.57,43.61,43.52,43.58,425587.0,39.5255,39.5618,39.4802,39.5346,425587.0
2019-09-12 15:30:00,43.58,43.62,43.5,43.51,1246700.0,39.5346,39.5709,39.462,39.4711,1246700.0
2019-09-13 09:30:00,43.77,44.28,43.59,43.68,1266635.0,39.707,40.1696,39.5437,39.6253,1266635.0
2019-09-13 10:00:00,43.68,43.76,43.45,43.62,946457.0,39.6253,39.6979,39.4167,39.5709,946457.0
2019-09-13 10:30:00,43.61,43.79,43.6,43.75,553669.0,39.5618,39.7251,39.5527,39.6888,553669.0
2019-09-13 11:00:00,43.75,43.76,43.64,43.67,256487.0,39.6888,39.6979,39.589,39.6162,256487.0
2019-09-13 11:30:00,43.68,43.76,43.67,43.71,256596.0,39.6253,39.6979,39.6162,39.6525,256596.0
2019-09-13 12:00:00,43.7,43.83,43.69,43.77,232225.0,39.6435,39.7614,39.6344,39.707,232225.0
2019-09-13 12:30:00,43.77,43.83,43.71,43.74,145436.0,39.707,39.7614,39.6525,39.6797,145436.0
2019-09-13 13:00:00,43.74,43.75,43.65,43.66,147040.0,39.6797,39.6888,39.5981,39.6072,147040.0
2019-09-13 13:30:00,43.66,43.71,43.56,43.63,343250.0,39.6072,39.6525,39.5164,39.58,343250.0
2019-09-13 14:00:00,43.63,43.74,43.62,43.74,128448.0,39.58,39.6797,39.5709,39.6797,128448.0
2019-09-13 14:30:00,43.74,43.75,43.6,43.61,117072.0,39.6797,39.6888,39.5527,39.5618,117072.0
2019-09-13 15:00:00,43.61,43.64,43.56,43.61,188641.0,39.5618,39.589,39.5164,39.5618,188641.0
2019-09-13 15:30:00,43.61,43.72,43.61,43.61,1111580.0,39.5618,39.6616,39.5618,39.5618,1111580.0
2019-09-16 09:30:00,43.26,43.54,43.11,43.45,754569.0,39.2443,39.4983,39.1082,39.4167,754569.0
2019-09-16 10:00:00,43.45,43.56,43.38,43.47,359347.0,39.4167,39.5164,39.3532,39.4348,359347.0
2019-09-16 10:30:00,43.48,43.53,43.38,43.43,188023.0,39.4439,39.4892,39.3532,39.3985,188023.0
2019-09-16 11:00:00,43.44,43.57,43.39,43.39,221702.0,39.4076,39.5255,39.3622,39.3622,221702.0
2019-09-16 11:30:00,43.37,43.41,43.16,43.18,177859.0,39.3441,39.3804,39.1536,39.1717,177859.0
2019-09-16 12:00:00,43.18,43.33,43.18,43.32,137488.0,39.1717,39.3078,39.1717,39.2987,137488.0
2019-09-16 12:30:00,43.33,43.38,43.2,43.24,1256334.0,39.3078,39.3532,39.1899,39.2262,1256334.0
2019-09-16 13:00:00,43.23,43.32,43.21,43.24,127474.0,39.2171,39.2987,39.1989,39.2262,127474.0
2019-09-16 13:30:00,43.24,43.27,43.14,43.19,595725.0,39.2262,39.2534,39.1354,39.1808,595725.0
2019-09-16 14:00:00,43.2,43.23,43.02,43.08,397939.0,39.1899,39.2171,39.0266,39.081,397939.0
2019-09-16 14:30:00,43.08,43.14,43.04,43.09,228854.0,39.081,39.1354,39.0447,39.0901,228854.0
2019-09-16 15:00:00,43.09,43.18,43.07,43.13,399220.0,39.0901,39.1717,39.0719,39.1264,399220.0
2019-09-16 15:30:00,43.12,43.17,43.1,43.12,1046725.0,39.1173,39.1627,39.0991,39.1173,1046725.0
2019-09-17 09:30:00,43.01,43.01,42.36,42.73,949360.0,39.0175,39.0175,38.4278,38.7635,949360.0
2019-09-17 10:00:00,42.75,42.76,42.62,42.71,1343549.0,38.7816,38.7907,38.6637,38.7454,1343549.0
2019-09-17 10:30:00,42.72,42.83,42.67,42.69,675738.0,38.7544,38.8542,38.7091,38.7272,675738.0
2019-09-17 11:00:00,42.7,42.81,42.65,42.7,479782.0,38.7363,38.8361,38.6909,38.7363,479782.0
2019-09-17 11:30:00,42.71,42.81,42.7,42.8,304418.0,38.7454,38.8361,38.7363,38.827,304418.0
2019-09-17 12:00:00,42.8,42.84,42.73,42.79,401812.0,38.827,38.8633,38.7635,38.8179,401812.0
2019-09-17 12:30:00,42.8,42.8,42.64,42.68,263147.0,38.827,38.827,38.6819,38.7181,263147.0
2019-09-17 13:00:00,42.69,42.76,42.68,42.71,263450.0,38.7272,38.7907,38.7181,38.7454,263450.0
2019-09-17 13:30:00,42.71,42.75,42.64,42.71,330766.0,38.7454,38.7816,38.6819,38.7454,330766.0
2019-09-17 14:00:00,42.71,42.76,42.66,42.69,342323.0,38.7454,38.7907,38.7,38.7272,342323.0
2019-09-17 14:30:00,42.69,42.7,42.64,42.65,352562.0,38.7272,38.7363,38.6819,38.6909,352562.0
2019-09-17 15:00:00,42.65,42.72,42.63,42.65,596885.0,38.6909,38.7544,38.6728,38.6909,596885.0
2019-09-17 15:30:00,42.65,42.77,42.64,42.76,1234825.0,38.6909,38.7998,38.6819,38.7907,1234825.0
2019-09-18 09:30:00,42.77,42.86,42.51,42.52,737668.0,38.7998,38.8814,38.5639,38.573,737668.0
2019-09-18 10:00:00,42.52,42.61,42.38,42.5,494088.0,38.573,38.6546,38.446,38.5548,494088.0
2019-09-18 10:30:00,42.5,42.55,42.29,42.29,300575.0,38.5548,38.6002,38.3643,38.3643,300575.0
2019-09-18 11:00:00,42.3,42.32,42.2,42.25,351295.0,38.3734,38.3916,38.2827,38.3281,351295.0
2019-09-18 11:30:00,42.26,42.28,42.19,42.26,213960.0,38.3371,38.3553,38.2736,38.3371,213960.0
2019-09-18 12:00:00,42.26,42.32,42.22,42.24,211106.0,38.3371,38.3916,38.3008,38.319,211106.0
2019-09-18 12:30:00,42.25,42.25,42.17,42.19,211777.0,38.3281,38.3281,38.2555,38.2736,211777.0
2019-09-18 13:00:00,42.17,42.19,42.1,42.11,131536.0,38.2555,38.2736,38.192,38.201,131536.0
2019-09-18 13:30:00,42.11,42.24,42.07,42.21,306760.0,38.201,38.319,38.1648,38.2918,306760.0
2019-09-18 14:00:00,42.22,42.31,41.91,42.09,547276.0,38.3008,38.3825,38.0196,38.1829,547276.0
2019-09-18 14:30:00,42.08,42.13,42.01,42.11,199500.0,38.1738,38.2192,38.1103,38.201,199500.0
2019-09-18 15:00:00,42.11,42.29,42.06,42.28,255453.0,38.201,38.3643,38.1557,38.3553,255453.0
2019-09-18 15:30:00,42.28,42.36,42.25,42.34,1349747.0,38.3553,38.4278,38.3281,38.4097,1349747.0
2019-09-19 09:30:00,42.5,42.59,42.11,42.22,797439.0,38.5548,38.6365,38.201,38.3008,797439.0
2019-09-19 10:00:00,42.24,42.37,42.23,42.28,575403.0,38.319,38.4369,38.3099,38.3553,575403.0
2019-09-19 10:30:00,42.28,42.41,42.27,42.36,243832.0,38.3553,38.4732,38.3462,38.4278,243832.0
2019-09-19 11:00:00,42.36,42.43,42.32,42.36,237804.0,38.4278,38.4913,38.3916,38.4278,237804.0
2019-09-19 11:30:00,42.37,42.4,42.2,42.21,394489.0,38.4369,38.4641,38.2827,38.2918,394489.0
2019-09-19 12:00:00,42.21,42.3,42.17,42.19,363352.0,38.2918,38.3734,38.2555,38.2736,363352.0
2019-09-19 12:30:00,42.18,42.34,42.18,42.27,294060.0,38.2646,38.4097,38.2646,38.3462,294060.0
2019-09-19 13:00:00,42.27,42.32,42.2,42.21,216745.0,38.3462,38.3916,38.2827,38.2918,216745.0
2019-09-19 13:30:00,42.21,42.26,42.11,42.23,229692.0,38.2918,38.3371,38.201,38.3099,229692.0
2019-09-19 14:00:00,42.23,42.27,42.15,42.17,384019.0,38.3099,38.3462,38.2373,38.2555,384019.0
2019-09-19 14:30:00,42.17,42.2,42.09,42.09,266303.0,38.2555,38.2827,38.1829,38.1829,266303.0
2019-09-19 15:00:00,42.1,42.14,42.04,42.1,971143.0,38.192,38.2283,38.1375,38.192,971143.0
2019-09-19 15:30:00,42.1,42.13,42.02,42.1,1489452.0,38.192,38.2192,38.1194,38.192,1489452.0
2019-09-20 09:30:00,41.93,42.29,41.88,42.27,422136.0,38.1993,38.5273,38.1538,38.5091,422136.0
2019-09-20 10:00:00,42.27,42.36,42.24,42.33,206362.0,38.5091,38.5911,38.4817,38.5637,206362.0
2019-09-20 10:30:00,42.34,42.43,42.25,42.26,431969.0,38.5728,38.6548,38.4908,38.5,431969.0
2019-09-20 11:00:00,42.25,42.29,42.06,42.11,248021.0,38.4908,38.5273,38.3178,38.3633,248021.0
2019-09-20 11:30:00,42.12,42.23,42.12,42.21,196569.0,38.3724,38.4726,38.3724,38.4544,196569.0
2019-09-20 12:00:00,42.22,42.28,42.21,42.25,474223.0,38.4635,38.5182,38.4544,38.4908,474223.0
2019-09-20 12:30:00,42.25,42.31,42.21,42.27,309535.0,38.4908,38.5455,38.4544,38.5091,309535.0
2019-09-20 13:00:00,42.27,42.27,41.77,41.85,471063.0,38.5091,38.5091,38.0536,38.1264,471063.0
2019-09-20 13:30:00,41.86,41.93,41.74,41.86,477248.0,38.1355,38.1993,38.0262,38.1355,477248.0
2019-09-20 14:00:00,41.86,41.93,41.78,41.85,527882.0,38.1355,38.1993,38.0627,38.1264,527882.0
2019-09-20 14:30:00,41.85,41.93,41.85,41.88,104507.0,38.1264,38.1993,38.1264,38.1538,104507.0
2019-09-20 15:00:00,41.88,41.91,41.74,41.76,162501.0,38.1538,38.1811,38.0262,38.0444,162501.0
2019-09-20 15:30:00,41.76,41.89,41.73,41.76,1593879.0,38.0444,38.1629,38.0171,38.0444,1593879.0
2019-09-23 09:30:00,41.63,42.06,41.58,41.97,591176.0,37.926,38.3178,37.8805,38.2358,591176.0
2019-09-23 10:00:00,41.96,41.96,41.73,41.9,317607.0,38.2267,38.2267,38.0171,38.172,317607.0
2019-09-23 10:30:00,41.91,42.01,41.9,41.97,134417.0,38.1811,38.2722,38.172,38.2358,134417.0
2019-09-23 11:00:00,41.98,42.31,41.98,42.3,168249.0,38.2449,38.5455,38.2449,38.5364,168249.0
2019-09-23 11:30:00,42.3,42.37,42.24,42.33,300519.0,38.5364,38.6002,38.4817,38.5637,300519.0
2019-09-23 12:00:00,42.32,42.35,42.24,42.3,178138.0,38.5546,38.582,38.4817,38.5364,178138.0
2019-09-23 12:30:00,42.3,42.3,42.22,42.29,213327.0,38.5364,38.5364,38.4635,38.5273,213327.0
2019-09-23 13:00:00,42.29,42.34,42.25,42.29,190563.0,38.5273,38.5728,38.4908,38.5273,190563.0
2019-09-23 13:30:00,42.28,42.41,42.26,42.39,261491.0,38.5182,38.6366,38.5,38.6184,261491.0
2019-09-23 14:00:00,42.39,42.48,42.36,42.45,426221.0,38.6184,38.7004,38.5911,38.6731,426221.0
2019-09-23 14:30:00,42.44,42.45,42.32,42.34,264873.0,38.6639,38.6731,38.5546,38.5728,264873.0
2019-09-23 15:00:00,42.34,42.38,42.32,42.34,189845.0,38.5728,38.6093,38.5546,38.5728,189845.0
2019-09-23 15:30:00,42.34,42.37,42.23,42.23,869349.0,38.5728,38.6002,38.4726,38.4726,869349.0
2019-09-24 09:30:00,42.51,42.81,42.38,42.48,559711.0,38.7277,39.001,38.6093,38.7004,559711.0
2019-09-24 10:00:00,42.48,42.52,42.18,42.21,567821.0,38.7004,38.7368,38.4271,38.4544,567821.0
2019-09-24 10:30:00,42.21,42.34,42.06,42.09,657639.0,38.4544,38.5728,38.3178,38.3451,657639.0
2019-09-24 11:00:00,42.09,42.09,41.97,42.02,378619.0,38.3451,38.3451,38.2358,38.2813,378619.0
2019-09-24 11:30:00,42.03,42.04,41.84,42.0,216765.0,38.2904,38.2995,38.1173,38.2631,216765.0
2019-09-24 12:00:00,41.99,42.08,41.78,41.85,166291.0,38.254,38.336,38.0627,38.1264,166291.0
2019-09-24 12:30:00,41.86,41.88,41.71,41.73,264576.0,38.1355,38.1538,37.9989,38.0171,264576.0
2019-09-24 13:00:00,41.73,41.88,41.7,41.71,156872.0,38.0171,38.1538,37.9898,37.9989,156872.0
2019-09-24 13:30:00,41.7,41.9,41.69,41.82,369420.0,37.9898,38.172,37.9807,38.0991,369420.0
2019-09-24 14:00:00,41.81,42.07,41.7,42.04,384337.0,38.09,38.3269,37.9898,38.2995,384337.0
2019-09-24 14:30:00,42.04,42.08,41.87,41.96,455153.0,38.2995,38.336,38.1447,38.2267,455153.0
2019-09-24 15:00:00,41.95,42.1,41.9,41.97,364872.0,38.2175,38.3542,38.172,38.2358,364872.0
2019-09-24 15:30:00,41.96,41.96,41.83,41.89,936257.0,38.2267,38.2267,38.1082,38.1629,936257.0
2019-09-25 09:30:00,42.0,42.35,41.83,42.03,552015.0,38.2631,38.582,38.1082,38.2904,552015.0
2019-09-25 10:00:00,42.02,42.12,41.81,41.9,405612.0,38.2813,38.3724,38.09,38.172,405612.0
2019-09-25 10:30:00,41.89,42.2,41.88,42.2,191749.0,38.1629,38.4453,38.1538,38.4453,191749.0
2019-09-25 11:00:00,42.2,42.36,42.17,42.27,414258.0,38.4453,38.5911,38.418,38.5091,414258.0
2019-09-25 11:30:00,42.26,42.27,42.03,42.1,141367.0,38.5,38.5091,38.2904,38.3542,141367.0
2019-09-25 12:00:00,42.11,42.22,42.08,42.22,356751.0,38.3633,38.4635,38.336,38.4635,356751.0
2019-09-25 12:30:00,42.21,42.26,42.11,42.12,106436.0,38.4544,38.5,38.3633,38.3724,106436.0
2019-09-25 13:00:00,42.12,42.17,42.09,42.14,55759.0,38.3724,38.418,38.3451,38.3906,55759.0
2019-09-25 13:30:00,42.13,42.26,42.13,42.25,130446.0,38.3815,38.5,38.3815,38.4908,130446.0
2019-09-25 14:00:00,42.25,42.42,42.25,42.38,388905.0,38.4908,38.6457,38.4908,38.6093,388905.0
2019-09-25 14:30:00,42.38,42.39,42.34,42.38,164298.0,38.6093,38.6184,38.5728,38.6093,164298.0
2019-09-25 15:00:00,42.37,42.39,42.29,42.3,167976.0,38.6002,38.6184,38.5273,38.5364,167976.0
2019-09-25 15:30:00,42.3,42.35,42.26,42.28,815028.0,38.5364,38.582,38.5,38.5182,815028.0
2019-09-26 09:30:00,42.32,42.37,42.0,42.1,245400.0,38.5546,38.6002,38.2631,38.3542,245400.0
2019-09-26 10:00:00,42.11,42.21,41.87,42.0,171332.0,38.3633,38.4544,38.1447,38.2631,171332.0
2019-09-26 10:30:00,41.99,42.0,41.83,41.86,114259.0,38.254,38.2631,38.1082,38.1355,114259.0
2019-09-26 11:00:00,41.85,41.86,41.68,41.75,113501.0,38.1264,38.1355,37.9716,38.0353,113501.0
2019-09-26 11:30:00,41.75,41.9,41.71,41.88,340884.0,38.0353,38.172,37.9989,38.1538,340884.0
2019-09-26 12:00:00,41.87,42.03,41.84,42.01,270145.0,38.1447,38.2904,38.1173,38.2722,270145.0
2019-09-26 12:30:00,42.02,42.09,41.93,41.94,303509.0,38.2813,38.3451,38.1993,38.2084,303509.0
2019-09-26 13:00:00,41.95,41.98,41.83,41.84,65529.0,38.2175,38.2449,38.1082,38.1173,65529.0
2019-09-26 13:30:00,41.84,42.02,41.84,42.02,69521.0,38.1173,38.2813,38.1173,38.2813,69521.0
2019-09-26 14:00:00,42.02,42.15,42.0,42.05,165177.0,38.2813,38.3997,38.2631,38.3086,165177.0
2019-09-26 14:30:00,42.05,42.08,42.0,42.02,81414.0,38.3086,38.336,38.2631,38.2813,81414.0
2019-09-26 15:00:00,42.02,42.15,42.0,42.11,172195.0,38.2813,38.3997,38.2631,38.3633,172195.0
2019-09-26 15:30:00,42.11,42.15,42.0,42.0,487386.0,38.3633,38.3997,38.2631,38.2631,487386.0
2019-09-27 09:30:00,42.06,42.53,42.06,42.23,410506.0,38.3178,38.7459,38.3178,38.4726,410506.0
2019-09-27 10:00:00,42.22,42.24,42.05,42.23,317090.0,38.4635,38.4817,38.3086,38.4726,317090.0
2019-09-27 10:30:00,42.23,42.36,42.21,42.34,271340.0,38.4726,38.5911,38.4544,38.5728,271340.0
2019-09-27 11:00:00,42.34,42.4,42.3,42.38,227571.0,38.5728,38.6275,38.5364,38.6093,227571.0
2019-09-27 11:30:00,42.38,42.43,41.94,42.19,382354.0,38.6093,38.6548,38.2084,38.4362,382354.0
2019-09-27 12:00:00,42.19,42.2,41.99,42.08,205115.0,38.4362,38.4453,38.254,38.336,205115.0
2019-09-27 12:30:00,42.07,42.07,41.84,41.84,340694.0,38.3269,38.3269,38.1173,38.1173,340694.0
2019-09-27 13:00:00,41.83,42.03,41.79,42.02,227389.0,38.1082,38.2904,38.0718,38.2813,227389.0
2019-09-27 13:30:00,42.03,42.06,41.91,42.05,128704.0,38.2904,38.3178,38.1811,38.3086,128704.0
2019-09-27 14:00:00,42.05,42.05,41.91,41.93,232992.0,38.3086,38.3086,38.1811,38.1993,232992.0
2019-09-27 14:30:00,41.92,41.94,41.81,41.87,200829.0,38.1902,38.2084,38.09,38.1447,200829.0
2019-09-27 15:00:00,41.88,41.96,41.85,41.93,301425.0,38.1538,38.2267,38.1264,38.1993,301425.0
2019-09-27 15:30:00,41.92,42.02,41.91,42.02,630221.0,38.1902,38.2813,38.1811,38.2813,630221.0
2019-09-30 09:30:00,42.14,42.51,42.12,42.28,318251.0,38.3906,38.7277,38.3724,38.5182,318251.0
2019-09-30 10:00:00,42.27,42.39,42.1,42.3,178874.0,38.5091,38.6184,38.3542,38.5364,178874.0
2019-09-30 10:30:00,42.29,42.33,42.17,42.28,240073.0,38.5273,38.5637,38.418,38.5182,240073.0
2019-09-30 11:00:00,42.29,42.35,42.19,42.29,114286.0,38.5273,38.582,38.4362,38.5273,114286.0
2019-09-30 11:30:00,42.29,42.34,42.25,42.27,82593.0,38.5273,38.5728,38.4908,38.5091,82593.0
2019-09-30 12:00:00,42.29,42.34,42.22,42.34,93919.0,38.5273,38.5728,38.4635,38.5728,93919.0
2019-09-30 12:30:00,42.34,42.44,42.29,42.41,150577.0,38.5728,38.6639,38.5273,38.6366,150577.0
2019-09-30 13:00:00,42.41,42.44,42.34,42.36,221672.0,38.6366,38.6639,38.5728,38.5911,221672.0
2019-09-30 13:30:00,42.36,42.45,42.35,42.42,110935.0,38.5911,38.6731,38.582,38.6457,110935.0
2019-09-30 14:00:00,42.42,42.56,42.4,42.55,182959.0,38.6457,38.7733,38.6275,38.7642,182959.0
2019-09-30 14:30:00,42.55,42.6,42.53,42.54,148381.0,38.7642,38.8097,38.7459,38.755,148381.0
2019-09-30 15:00:00,42.54,42.55,42.47,42.49,141627.0,38.755,38.7642,38.6913,38.7095,141627.0
2019-09-30 15:30:00,42.49,42.55,42.44,42.44,676832.0,38.7095,38.7642,38.6639,38.6639,676832.0
2019-10-01 09:30:00,42.64,43.14,42.64,43.04,454555.0,38.8461,39.3017,38.8461,39.2106,454555.0
2019-10-01 10:00:00,43.03,43.03,42.56,42.69,588389.0,39.2015,39.2015,38.7733,38.8917,588389.0
2019-10-01 10:30:00,42.68,42.77,42.59,42.62,1217081.0,38.8826,38.9646,38.8006,38.8279,1217081.0
2019-10-01 11:00:00,42.61,42.67,42.46,42.53,883024.0,38.8188,38.8735,38.6822,38.7459,883024.0
2019-10-01 11:30:00,42.53,42.63,42.38,42.45,112034.0,38.7459,38.837,38.6093,38.6731,112034.0
2019-10-01 12:00:00,42.43,42.44,42.25,42.3,220687.0,38.6548,38.6639,38.4908,38.5364,220687.0
2019-10-01 12:30:00,42.31,42.46,42.28,42.37,167833.0,38.5455,38.6822,38.5182,38.6002,167833.0
2019-10-01 13:00:00,42.37,42.38,42.21,42.22,173162.0,38.6002,38.6093,38.4544,38.4635,173162.0
2019-10-01 13:30:00,42.21,42.22,42.12,42.14,201849.0,38.4544,38.4635,38.3724,38.3906,201849.0
2019-10-01 14:00:00,42.14,42.25,42.08,42.19,167697.0,38.3906,38.4908,38.336,38.4362,167697.0
2019-10-01 14:30:00,42.2,42.29,42.19,42.23,149111.0,38.4453,38.5273,38.4362,38.4726,149111.0
2019-10-01 15:00:00,42.23,42.27,42.14,42.21,140989.0,38.4726,38.5091,38.3906,38.4544,140989.0
2019-10-01 15:30:00,42.2,42.23,42.12,42.13,553637.0,38.4453,38.4726,38.3724,38.3815,553637.0
2019-10-02 09:30:00,41.7,41.92,41.02,41.13,718475.0,37.9898,38.1902,37.3703,37.4705,718475.0
2019-10-02 10:00:00,41.13,41.59,41.06,41.38,864164.0,37.4705,37.8896,37.4067,37.6983,864164.0
2019-10-02 10:30:00,41.38,41.41,41.23,41.32,748801.0,37.6983,37.7256,37.5616,37.6436,748801.0
2019-10-02 11:00:00,41.32,41.41,41.1,41.15,428452.0,37.6436,37.7256,37.4432,37.4887,428452.0
2019-10-02 11:30:00,41.14,41.16,40.98,41.04,361826.0,37.4796,37.4978,37.3338,37.3885,361826.0
2019-10-02 12:00:00,41.03,41.05,40.87,40.94,160691.0,37.3794,37.3976,37.2336,37.2974,160691.0
2019-10-02 12:30:00,40.94,40.96,40.88,40.93,256276.0,37.2974,37.3156,37.2427,37.2883,256276.0
2019-10-02 13:00:00,40.93,41.06,40.9,41.01,302566.0,37.2883,37.4067,37.261,37.3612,302566.0
2019-10-02 13:30:00,41.01,41.03,40.91,40.95,337764.0,37.3612,37.3794,37.2701,37.3065,337764.0
2019-10-02 14:00:00,40.94,41.07,40.91,41.05,310548.0,37.2974,37.4158,37.2701,37.3976,310548.0
2019-10-02 14:30:00,41.05,41.12,41.01,41.04,214852.0,37.3976,37.4614,37.3612,37.3885,214852.0
2019-10-02 15:00:00,41.04,41.12,40.99,41.06,656057.0,37.3885,37.4614,37.343,37.4067,656057.0
2019-10-02 15:30:00,41.06,41.12,40.93,40.99,2016108.0,37.4067,37.4614,37.2883,37.343,2016108.0
2019-10-03 09:30:00,40.78,41.04,40.63,40.78,510669.0,37.1516,37.3885,37.015,37.1516,510669.0
2019-10-03 10:00:00,40.78,40.78,40.19,40.49,927504.0,37.1516,37.1516,36.6141,36.8874,927504.0
2019-10-03 10:30:00,40.49,40.5,40.11,40.39,577720.0,36.8874,36.8966,36.5413,36.7963,577720.0
2019-10-03 11:00:00,40.37,40.67,40.34,40.55,645304.0,36.7781,37.0514,36.7508,36.9421,645304.0
2019-10-03 11:30:00,40.54,40.56,40.37,40.45,267593.0,36.933,36.9512,36.7781,36.851,267593.0
2019-10-03 12:00:00,40.45,40.7,40.45,40.67,240044.0,36.851,37.0788,36.851,37.0514,240044.0
2019-10-03 12:30:00,40.67,40.8,40.67,40.76,160430.0,37.0514,37.1699,37.0514,37.1334,160430.0
2019-10-03 13:00:00,40.76,40.92,40.75,40.91,126626.0,37.1334,37.2792,37.1243,37.2701,126626.0
2019-10-03 13:30:00,40.91,41.11,40.89,41.04,612857.0,37.2701,37.4523,37.2519,37.3885,612857.0
2019-10-03 14:00:00,41.05,41.11,40.93,41.1,365871.0,37.3976,37.4523,37.2883,37.4432,365871.0
2019-10-03 14:30:00,41.09,41.14,41.06,41.11,177286.0,37.4341,37.4796,37.4067,37.4523,177286.0
2019-10-03 15:00:00,41.11,41.13,41.04,41.06,337853.0,37.4523,37.4705,37.3885,37.4067,337853.0
2019-10-03 15:30:00,41.06,41.14,40.97,41.13,884107.0,37.4067,37.4796,37.3247,37.4705,884107.0
2019-10-04 09:30:00,41.22,41.43,40.91,41.18,472173.0,37.5525,37.7438,37.2701,37.5161,472173.0
2019-10-04 10:00:00,41.18,41.2,41.01,41.03,268653.0,37.5161,37.5343,37.3612,37.3794,268653.0
2019-10-04 10:30:00,41.03,41.06,40.94,40.99,258207.0,37.3794,37.4067,37.2974,37.343,258207.0
2019-10-04 11:00:00,40.99,41.12,40.96,41.1,216099.0,37.343,37.4614,37.3156,37.4432,216099.0
2019-10-04 11:30:00,41.1,41.24,41.09,41.18,305808.0,37.4432,37.5707,37.4341,37.5161,305808.0
2019-10-04 12:00:00,41.19,41.24,41.15,41.21,152251.0,37.5252,37.5707,37.4887,37.5434,152251.0
2019-10-04 12:30:00,41.21,41.26,41.21,41.22,109185.0,37.5434,37.5889,37.5434,37.5525,109185.0
2019-10-04 13:00:00,41.22,41.31,41.18,41.25,174743.0,37.5525,37.6345,37.5161,37.5798,174743.0
2019-10-04 13:30:00,41.25,41.31,41.21,41.23,108103.0,37.5798,37.6345,37.5434,37.5616,108103.0
2019-10-04 14:00:00,41.24,41.31,41.24,41.3,90701.0,37.5707,37.6345,37.5707,37.6254,90701.0
2019-10-04 14:30:00,41.31,41.33,41.21,41.23,135416.0,37.6345,37.6527,37.5434,37.5616,135416.0
2019-10-04 15:00:00,41.24,41.31,41.23,41.29,206740.0,37.5707,37.6345,37.5616,37.6163,206740.0
2019-10-04 15:30:00,41.3,41.42,41.28,41.4,641853.0,37.6254,37.7347,37.6072,37.7165,641853.0
2019-10-07 09:30:00,41.2,41.46,41.08,41.28,271171.0,37.5343,37.7711,37.4249,37.6072,271171.0
2019-10-07 10:00:00,41.3,41.46,41.22,41.42,164631.0,37.6254,37.7711,37.5525,37.7347,164631.0
2019-10-07 10:30:00,41.42,41.57,41.33,41.55,109707.0,37.7347,37.8714,37.6527,37.8531,109707.0
2019-10-07 11:00:00,41.54,41.69,41.47,41.47,145554.0,37.844,37.9807,37.7802,37.7802,145554.0
2019-10-07 11:30:00,41.46,41.54,41.4,41.45,276711.0,37.7711,37.844,37.7165,37.762,276711.0
2019-10-07 12:00:00,41.46,41.57,41.45,41.52,230579.0,37.7711,37.8714,37.762,37.8258,230579.0
2019-10-07 12:30:00,41.53,41.58,41.46,41.58,126949.0,37.8349,37.8805,37.7711,37.8805,126949.0
2019-10-07 13:00:00,41.58,41.6,41.41,41.46,361695.0,37.8805,37.8987,37.7256,37.7711,361695.0
2019-10-07 13:30:00,41.46,41.69,41.45,41.67,360767.0,37.7711,37.9807,37.762,37.9625,360767.0
2019-10-07 14:00:00,41.67,41.68,41.48,41.56,201820.0,37.9625,37.9716,37.7894,37.8622,201820.0
2019-10-07 14:30:00,41.56,41.57,41.3,41.44,383547.0,37.8622,37.8714,37.6254,37.7529,383547.0
2019-10-07 15:00:00,41.45,41.46,41.38,41.43,205210.0,37.762,37.7711,37.6983,37.7438,205210.0
2019-10-07 15:30:00,41.43,41.44,41.33,41.34,900129.0,37.7438,37.7529,37.6527,37.6618,900129.0
2019-10-08 09:30:00,40.99,40.99,40.58,40.65,602802.0,37.343,37.343,36.9694,37.0332,602802.0
2019-10-08 10:00:00,40.64,40.86,40.51,40.72,354256.0,37.0241,37.2245,36.9057,37.097,354256.0
2019-10-08 10:30:00,40.72,40.95,40.64,40.94,137950.0,37.097,37.3065,37.0241,37.2974,137950.0
2019-10-08 11:00:00,40.93,40.99,40.79,40.81,153280.0,37.2883,37.343,37.1608,37.179,153280.0
2019-10-08 11:30:00,40.82,40.87,40.7,40.86,266480.0,37.1881,37.2336,37.0788,37.2245,266480.0
2019-10-08 12:00:00,40.86,40.9,40.78,40.88,115786.0,37.2245,37.261,37.1516,37.2427,115786.0
2019-10-08 12:30:00,40.87,41.03,40.8,40.8,169604.0,37.2336,37.3794,37.1699,37.1699,169604.0
2019-10-08 13:00:00,40.8,40.91,40.75,40.89,174975.0,37.1699,37.2701,37.1243,37.2519,174975.0
2019-10-08 13:30:00,40.89,40.99,40.88,40.93,128863.0,37.2519,37.343,37.2427,37.2883,128863.0
2019-10-08 14:00:00,40.94,40.99,40.9,40.94,79946.0,37.2974,37.343,37.261,37.2974,79946.0
2019-10-08 14:30:00,40.96,41.21,40.91,40.97,418479.0,37.3156,37.5434,37.2701,37.3247,418479.0
2019-10-08 15:00:00,40.97,41.09,40.87,41.02,299454.0,37.3247,37.4341,37.2336,37.3703,299454.0
2019-10-08 15:30:00,41.02,41.05,40.75,40.76,570672.0,37.3703,37.3976,37.1243,37.1334,570672.0
2019-10-09 09:30:00,41.12,41.29,40.89,41.07,671756.0,37.4614,37.6163,37.2519,37.4158,671756.0
2019-10-09 10:00:00,41.07,41.15,41.02,41.11,167938.0,37.4158,37.4887,37.3703,37.4523,167938.0
2019-10-09 10:30:00,41.11,41.25,41.06,41.22,722020.0,37.4523,37.5798,37.4067,37.5525,722020.0
2019-10-09 11:00:00,41.22,41.32,41.07,41.29,399127.0,37.5525,37.6436,37.4158,37.6163,399127.0
2019-10-09 11:30:00,41.3,41.41,41.27,41.3,337430.0,37.6254,37.7256,37.598,37.6254,337430.0
2019-10-09 12:00:00,41.3,41.4,41.29,41.31,143962.0,37.6254,37.7165,37.6163,37.6345,143962.0
2019-10-09 12:30:00,41.31,41.33,41.2,41.24,68661.0,37.6345,37.6527,37.5343,37.5707,68661.0
2019-10-09 13:00:00,41.24,41.31,41.08,41.11,131265.0,37.5707,37.6345,37.4249,37.4523,131265.0
2019-10-09 13:30:00,41.13,41.19,41.1,41.18,89966.0,37.4705,37.5252,37.4432,37.5161,89966.0
2019-10-09 14:00:00,41.18,41.21,41.11,41.15,79513.0,37.5161,37.5434,37.4523,37.4887,79513.0
2019-10-09 14:30:00,41.15,41.25,41.14,41.24,137220.0,37.4887,37.5798,37.4796,37.5707,137220.0
2019-10-09 15:00:00,41.23,41.27,41.19,41.23,123693.0,37.5616,37.598,37.5252,37.5616,123693.0
2019-10-09 15:30:00,41.23,41.27,41.09,41.13,394991.0,37.5616,37.598,37.4341,37.4705,394991.0
2019-10-10 09:30:00,41.19,41.69,41.19,41.66,1031693.0,37.5252,37.9807,37.5252,37.9533,1031693.0
2019-10-10 10:00:00,41.66,41.68,41.39,41.4,698496.0,37.9533,37.9716,37.7074,37.7165,698496.0
2019-10-10 10:30:00,41.4,41.5,41.33,41.48,613996.0,37.7165,37.8076,37.6527,37.7894,613996.0
2019-10-10 11:00:00,41.48,41.54,41.41,41.43,380121.0,37.7894,37.844,37.7256,37.7438,380121.0
2019-10-10 11:30:00,41.43,41.5,41.42,41.44,362707.0,37.7438,37.8076,37.7347,37.7529,362707.0
2019-10-10 12:00:00,41.45,41.45,41.34,41.35,122550.0,37.762,37.762,37.6618,37.6709,122550.0
2019-10-10 12:30:00,41.35,41.36,41.25,41.32,197079.0,37.6709,37.68,37.5798,37.6436,197079.0
2019-10-10 13:00:00,41.32,41.36,41.29,41.34,76783.0,37.6436,37.68,37.6163,37.6618,76783.0
2019-10-10 13:30:00,41.33,41.5,41.28,41.46,139117.0,37.6527,37.8076,37.6072,37.7711,139117.0
2019-10-10 14:00:00,41.46,41.5,41.28,41.44,266268.0,37.7711,37.8076,37.6072,37.7529,266268.0
2019-10-10 14:30:00,41.44,41.49,41.37,41.45,137076.0,37.7529,37.7985,37.6891,37.762,137076.0
2019-10-10 15:00:00,41.45,41.58,41.43,41.55,199729.0,37.762,37.8805,37.7438,37.8531,199729.0
2019-10-10 15:30:00,41.56,41.59,41.51,41.54,472627.0,37.8622,37.8896,37.8167,37.844,472627.0
2019-10-11 09:30:00,42.09,42.67,42.09,42.51,2225453.0,38.3451,38.8735,38.3451,38.7277,2225453.0
2019-10-11 10:00:00,42.52,42.82,42.51,42.8,1274695.0,38.7368,39.0101,38.7277,38.9919,1274695.0
2019-10-11 10:30:00,42.8,43.0,42.8,42.9,778324.0,38.9919,39.1741,38.9919,39.083,778324.0
2019-10-11 11:00:00,42.9,43.04,42.85,42.88,909503.0,39.083,39.2106,39.0375,39.0648,909503.0
2019-10-11 11:30:00,42.88,42.92,42.53,42.54,693964.0,39.0648,39.1012,38.7459,38.755,693964.0
2019-10-11 12:00:00,42.54,42.6,42.44,42.59,438373.0,38.755,38.8097,38.6639,38.8006,438373.0
2019-10-11 12:30:00,42.59,42.6,42.35,42.6,438393.0,38.8006,38.8097,38.582,38.8097,438393.0
2019-10-11 13:00:00,42.59,42.72,42.55,42.61,180314.0,38.8006,38.919,38.7642,38.8188,180314.0
2019-10-11 13:30:00,42.62,42.87,42.58,42.84,381537.0,38.8279,39.0557,38.7915,39.0284,381537.0
2019-10-11 14:00:00,42.84,42.86,42.69,42.76,618457.0,39.0284,39.0466,38.8917,38.9555,618457.0
2019-10-11 14:30:00,42.76,42.84,42.72,42.8,368100.0,38.9555,39.0284,38.919,38.9919,368100.0
2019-10-11 15:00:00,42.79,42.87,42.76,42.85,251763.0,38.9828,39.0557,38.9555,39.0375,251763.0
2019-10-11 15:30:00,42.85,42.86,42.47,42.48,1778198.0,39.0375,39.0466,38.6913,38.7004,1778198.0
2019-10-14 09:30:00,42.31,42.43,41.83,41.88,772014.0,38.5455,38.6548,38.1082,38.1538,772014.0
2019-10-14 10:00:00,41.89,42.0,41.69,41.7,611443.0,38.1629,38.2631,37.9807,37.9898,611443.0
2019-10-14 10:30:00,41.7,41.97,41.7,41.97,341651.0,37.9898,38.2358,37.9898,38.2358,341651.0
2019-10-14 11:00:00,41.97,42.01,41.87,42.01,359254.0,38.2358,38.2722,38.1447,38.2722,359254.0
2019-10-14 11:30:00,42.0,42.14,42.0,42.12,148716.0,38.2631,38.3906,38.2631,38.3724,148716.0
2019-10-14 12:00:00,42.11,42.25,42.11,42.12,273629.0,38.3633,38.4908,38.3633,38.3724,273629.0
2019-10-14 12:30:00,42.11,42.16,42.07,42.08,120349.0,38.3633,38.4089,38.3269,38.336,120349.0
2019-10-14 13:00:00,42.08,42.14,42.07,42.11,134685.0,38.336,38.3906,38.3269,38.3633,134685.0
2019-10-14 13:30:00,42.11,42.13,42.06,42.1,179826.0,38.3633,38.3815,38.3178,38.3542,179826.0
2019-10-14 14:00:00,42.1,42.12,42.06,42.09,184722.0,38.3542,38.3724,38.3178,38.3451,184722.0
2019-10-14 14:30:00,42.09,42.12,42.03,42.03,193882.0,38.3451,38.3724,38.2904,38.2904,193882.0
2019-10-14 15:00:00,42.03,42.09,42.02,42.07,204160.0,38.2904,38.3451,38.2813,38.3269,204160.0
2019-10-14 15:30:00,42.07,42.07,41.99,42.03,741948.0,38.3269,38.3269,38.254,38.2904,741948.0
2019-10-15 09:30:00,42.24,42.27,42.02,42.22,200343.0,38.4817,38.5091,38.2813,38.4635,200343.0
2019-10-15 10:00:00,42.22,42.57,42.22,42.52,141118.0,38.4635,38.7824,38.4635,38.7368,141118.0
2019-10-15 10:30:00,42.53,42.76,42.51,42.71,516377.0,38.7459,38.9555,38.7277,38.9099,516377.0
2019-10-15 11:00:00,42.71,42.75,42.6,42.64,329296.0,38.9099,38.9464,38.8097,38.8461,329296.0
2019-10-15 11:30:00,42.63,42.74,42.56,42.69,147565.0,38.837,38.9373,38.7733,38.8917,147565.0
2019-10-15 12:00:00,42.7,42.81,42.7,42.78,256574.0,38.9008,39.001,38.9008,38.9737,256574.0
2019-10-15 12:30:00,42.78,42.88,42.78,42.85,131626.0,38.9737,39.0648,38.9737,39.0375,131626.0
2019-10-15 13:00:00,42.86,42.86,42.76,42.77,224225.0,39.0466,39.0466,38.9555,38.9646,224225.0
2019-10-15 13:30:00,42.77,42.87,42.76,42.8,208748.0,38.9646,39.0557,38.9555,38.9919,208748.0
2019-10-15 14:00:00,42.8,42.8,42.73,42.74,202645.0,38.9919,38.9919,38.9281,38.9373,202645.0
2019-10-15 14:30:00,42.74,42.75,42.63,42.65,465121.0,38.9373,38.9464,38.837,38.8553,465121.0
2019-10-15 15:00:00,42.65,42.65,42.56,42.62,309725.0,38.8553,38.8553,38.7733,38.8279,309725.0
2019-10-15 15:30:00,42.62,42.64,42.52,42.55,936295.0,38.8279,38.8461,38.7368,38.7642,936295.0
2019-10-16 09:30:00,42.43,42.87,42.39,42.6,701079.0,38.6548,39.0557,38.6184,38.8097,701079.0
2019-10-16 10:00:00,42.59,42.81,42.58,42.8,159473.0,38.8006,39.001,38.7915,38.9919,159473.0
2019-10-16 10:30:00,42.81,42.92,42.79,42.89,354831.0,39.001,39.1012,38.9828,39.0739,354831.0
2019-10-16 11:00:00,42.88,42.91,42.75,42.77,173184.0,39.0648,39.0921,38.9464,38.9646,173184.0
2019-10-16 11:30:00,42.77,42.89,42.76,42.88,115093.0,38.9646,39.0739,38.9555,39.0648,115093.0
2019-10-16 12:00:00,42.89,42.94,42.83,42.87,74727.0,39.0739,39.1195,39.0192,39.0557,74727.0
2019-10-16 12:30:00,42.87,42.89,42.76,42.81,46741.0,39.0557,39.0739,38.9555,39.001,46741.0
2019-10-16 13:00:00,42.81,42.84,42.73,42.75,84276.0,39.001,39.0284,38.9281,38.9464,84276.0
2019-10-16 13:30:00,42.75,42.8,42.69,42.7,102133.0,38.9464,38.9919,38.8917,38.9008,102133.0
2019-10-16 14:00:00,42.71,42.81,42.7,42.73,39668.0,38.9099,39.001,38.9008,38.9281,39668.0
2019-10-16 14:30:00,42.73,42.83,42.73,42.8,88771.0,38.9281,39.0192,38.9281,38.9919,88771.0
2019-10-16 15:00:00,42.8,42.81,42.74,42.79,184423.0,38.9919,39.001,38.9373,38.9828,184423.0
2019-10-16 15:30:00,42.79,42.81,42.77,42.78,589166.0,38.9828,39.001,38.9646,38.9737,589166.0
2019-10-17 09:30:00,43.0,43.29,42.89,43.19,502575.0,39.1741,39.4383,39.0739,39.3472,502575.0
2019-10-17 10:00:00,43.19,43.35,43.1,43.24,692548.0,39.3472,39.493,39.2652,39.3928,692548.0
2019-10-17 10:30:00,43.24,43.24,43.05,43.09,178519.0,39.3928,39.3928,39.2197,39.2561,178519.0
2019-10-17 11:00:00,43.09,43.21,43.0,43.2,268841.0,39.2561,39.3654,39.1741,39.3563,268841.0
2019-10-17 11:30:00,43.2,43.26,43.11,43.14,158557.0,39.3563,39.411,39.2743,39.3017,158557.0
2019-10-17 12:00:00,43.14,43.16,43.05,43.09,168357.0,39.3017,39.3199,39.2197,39.2561,168357.0
2019-10-17 12:30:00,43.1,43.19,43.09,43.19,67910.0,39.2652,39.3472,39.2561,39.3472,67910.0
2019-10-17 13:00:00,43.19,43.2,43.12,43.13,74220.0,39.3472,39.3563,39.2834,39.2926,74220.0
2019-10-17 13:30:00,43.13,43.22,43.13,43.2,58537.0,39.2926,39.3745,39.2926,39.3563,58537.0
2019-10-17 14:00:00,43.2,43.24,43.15,43.22,65077.0,39.3563,39.3928,39.3108,39.3745,65077.0
2019-10-17 14:30:00,43.22,43.31,43.2,43.31,80874.0,39.3745,39.4565,39.3563,39.4565,80874.0
2019-10-17 15:00:00,43.31,43.32,43.23,43.25,118635.0,39.4565,39.4656,39.3837,39.4019,118635.0
2019-10-17 15:30:00,43.25,43.31,43.25,43.31,618891.0,39.4019,39.4565,39.4019,39.4565,618891.0
2019-10-18 09:30:00,42.78,42.94,42.68,42.92,881133.0,38.9737,39.1195,38.8826,39.1012,881133.0
2019-10-18 10:00:00,42.92,42.93,42.7,42.73,339487.0,39.1012,39.1103,38.9008,38.9281,339487.0
2019-10-18 10:30:00,42.73,42.77,42.66,42.75,293307.0,38.9281,38.9646,38.8644,38.9464,293307.0
2019-10-18 11:00:00,42.75,42.88,42.73,42.8,284544.0,38.9464,39.0648,38.9281,38.9919,284544.0
2019-10-18 11:30:00,42.8,42.82,42.6,42.6,173054.0,38.9919,39.0101,38.8097,38.8097,173054.0
2019-10-18 12:00:00,42.59,42.67,42.46,42.55,153916.0,38.8006,38.8735,38.6822,38.7642,153916.0
2019-10-18 12:30:00,42.55,42.79,42.54,42.79,199516.0,38.7642,38.9828,38.755,38.9828,199516.0
2019-10-18 13:00:00,42.79,42.81,42.75,42.77,128099.0,38.9828,39.001,38.9464,38.9646,128099.0
2019-10-18 13:30:00,42.77,42.86,42.76,42.86,89368.0,38.9646,39.0466,38.9555,39.0466,89368.0
2019-10-18 14:00:00,42.86,42.91,42.81,42.9,152919.0,39.0466,39.0921,39.001,39.083,152919.0
2019-10-18 14:30:00,42.89,42.89,42.79,42.85,183568.0,39.0739,39.0739,38.9828,39.0375,183568.0
2019-10-18 15:00:00,42.85,42.88,42.81,42.81,645449.0,39.0375,39.0648,39.001,39.001,645449.0
2019-10-18 15:30:00,42.82,42.84,42.72,42.72,1417936.0,39.0101,39.0284,38.919,38.919,1417936.0
2019-10-21 09:30:00,43.07,43.53,43.07,43.21,861380.0,39.2379,39.657,39.2379,39.3654,861380.0
2019-10-21 10:00:00,43.22,43.28,43.07,43.23,420964.0,39.3745,39.4292,39.2379,39.3837,420964.0
2019-10-21 10:30:00,43.23,43.25,43.14,43.14,374121.0,39.3837,39.4019,39.3017,39.3017,374121.0
2019-10-21 11:00:00,43.15,43.25,43.13,43.21,214225.0,39.3108,39.4019,39.2926,39.3654,214225.0
2019-10-21 11:30:00,43.21,43.32,43.16,43.31,292873.0,39.3654,39.4656,39.3199,39.4565,292873.0
2019-10-21 12:00:00,43.3,43.38,43.27,43.31,710161.0,39.4474,39.5203,39.4201,39.4565,710161.0
2019-10-21 12:30:00,43.31,43.35,43.26,43.27,122064.0,39.4565,39.493,39.411,39.4201,122064.0
2019-10-21 13:00:00,43.27,43.29,43.13,43.15,116466.0,39.4201,39.4383,39.2926,39.3108,116466.0
2019-10-21 13:30:00,43.15,43.17,43.04,43.12,136225.0,39.3108,39.329,39.2106,39.2834,136225.0
2019-10-21 14:00:00,43.13,43.24,43.12,43.18,337497.0,39.2926,39.3928,39.2834,39.3381,337497.0
2019-10-21 14:30:00,43.19,43.27,43.18,43.26,240747.0,39.3472,39.4201,39.3381,39.411,240747.0
2019-10-21 15:00:00,43.26,43.32,43.25,43.29,382608.0,39.411,39.4656,39.4019,39.4383,382608.0
2019-10-21 15:30:00,43.28,43.31,43.23,43.25,814404.0,39.4292,39.4565,39.3837,39.4019,814404.0
2019-10-22 09:30:00,43.38,43.45,43.08,43.15,360238.0,39.5203,39.5841,39.247,39.3108,360238.0
2019-10-22 10:00:00,43.16,43.26,43.04,43.24,482602.0,39.3199,39.411,39.2106,39.3928,482602.0
2019-10-22 10:30:00,43.24,43.43,43.24,43.37,159114.0,39.3928,39.5659,39.3928,39.5112,159114.0
2019-10-22 11:00:00,43.36,43.59,43.34,43.59,393381.0,39.5021,39.7116,39.4839,39.7116,393381.0
2019-10-22 11:30:00,43.58,43.7,43.54,43.68,173368.0,39.7025,39.8118,39.6661,39.7936,173368.0
2019-10-22 12:00:00,43.69,43.86,43.69,43.82,456253.0,39.8027,39.9576,39.8027,39.9212,456253.0
2019-10-22 12:30:00,43.82,43.82,43.69,43.71,341624.0,39.9212,39.9212,39.8027,39.8209,341624.0
2019-10-22 13:00:00,43.7,43.77,43.68,43.71,172033.0,39.8118,39.8756,39.7936,39.8209,172033.0
2019-10-22 13:30:00,43.72,43.85,43.71,43.77,290300.0,39.8301,39.9485,39.8209,39.8756,290300.0
2019-10-22 14:00:00,43.77,43.89,43.76,43.86,239915.0,39.8756,39.9849,39.8665,39.9576,239915.0
2019-10-22 14:30:00,43.86,43.88,43.72,43.74,438186.0,39.9576,39.9758,39.8301,39.8483,438186.0
2019-10-22 15:00:00,43.75,43.85,43.7,43.85,264316.0,39.8574,39.9485,39.8118,39.9485,264316.0
2019-10-22 15:30:00,43.84,43.87,43.73,43.78,1022786.0,39.9394,39.9667,39.8392,39.8847,1022786.0
2019-10-23 09:30:00,43.73,43.76,43.44,43.67,395506.0,39.8392,39.8665,39.575,39.7845,395506.0
2019-10-23 10:00:00,43.67,43.72,43.59,43.64,502430.0,39.7845,39.8301,39.7116,39.7572,502430.0
2019-10-23 10:30:00,43.64,43.81,43.6,43.78,276740.0,39.7572,39.9121,39.7207,39.8847,276740.0
2019-10-23 11:00:00,43.77,43.83,43.76,43.82,153172.0,39.8756,39.9303,39.8665,39.9212,153172.0
2019-10-23 11:30:00,43.82,43.9,43.8,43.86,173539.0,39.9212,39.994,39.9029,39.9576,173539.0
2019-10-23 12:00:00,43.86,43.93,43.85,43.92,87662.0,39.9576,40.0214,39.9485,40.0123,87662.0
2019-10-23 12:30:00,43.93,44.0,43.87,43.88,111627.0,40.0214,40.0851,39.9667,39.9758,111627.0
2019-10-23 13:00:00,43.88,43.93,43.83,43.88,93891.0,39.9758,40.0214,39.9303,39.9758,93891.0
2019-10-23 13:30:00,43.88,43.98,43.87,43.94,81439.0,39.9758,40.0669,39.9667,40.0305,81439.0
2019-10-23 14:00:00,43.94,43.97,43.87,43.88,186523.0,40.0305,40.0578,39.9667,39.9758,186523.0
2019-10-23 14:30:00,43.88,43.94,43.86,43.89,225408.0,39.9758,40.0305,39.9576,39.9849,225408.0
2019-10-23 15:00:00,43.88,43.95,43.86,43.94,201940.0,39.9758,40.0396,39.9576,40.0305,201940.0
2019-10-23 15:30:00,43.94,44.02,43.93,43.98,1157626.0,40.0305,40.1034,40.0214,40.0669,1157626.0
2019-10-24 09:30:00,44.14,44.14,43.77,43.83,362510.0,40.2127,40.2127,39.8756,39.9303,362510.0
2019-10-24 10:00:00,43.82,43.84,43.56,43.59,262733.0,39.9212,39.9394,39.6843,39.7116,262733.0
2019-10-24 10:30:00,43.58,43.75,43.54,43.71,203384.0,39.7025,39.8574,39.6661,39.8209,203384.0
2019-10-24 11:00:00,43.73,43.82,43.72,43.82,148088.0,39.8392,39.9212,39.8301,39.9212,148088.0
2019-10-24 11:30:00,43.82,43.91,43.72,43.77,359721.0,39.9212,40.0032,39.8301,39.8756,359721.0
2019-10-24 12:00:00,43.77,43.77,43.53,43.61,247288.0,39.8756,39.8756,39.657,39.7298,247288.0
2019-10-24 12:30:00,43.6,43.67,43.57,43.59,87755.0,39.7207,39.7845,39.6934,39.7116,87755.0
2019-10-24 13:00:00,43.6,43.73,43.6,43.69,98374.0,39.7207,39.8392,39.7207,39.8027,98374.0
2019-10-24 13:30:00,43.69,43.78,43.68,43.78,136262.0,39.8027,39.8847,39.7936,39.8847,136262.0
2019-10-24 14:00:00,43.78,43.84,43.75,43.77,145745.0,39.8847,39.9394,39.8574,39.8756,145745.0
2019-10-24 14:30:00,43.77,43.86,43.76,43.83,221514.0,39.8756,39.9576,39.8665,39.9303,221514.0
2019-10-24 15:00:00,43.84,43.9,43.82,43.87,283689.0,39.9394,39.994,39.9212,39.9667,283689.0
2019-10-24 15:30:00,43.87,43.93,43.86,43.89,465763.0,39.9667,40.0214,39.9576,39.9849,465763.0
2019-10-25 09:30:00,43.64,44.11,43.6,43.99,529285.0,39.7572,40.1854,39.7207,40.076,529285.0
2019-10-25 10:00:00,43.98,44.2,43.92,44.16,226945.0,40.0669,40.2674,40.0123,40.2309,226945.0
2019-10-25 10:30:00,44.18,44.28,44.16,44.26,327340.0,40.2491,40.3402,40.2309,40.322,327340.0
2019-10-25 11:00:00,44.26,44.43,44.19,44.41,116317.0,40.322,40.4769,40.2582,40.4587,116317.0
2019-10-25 11:30:00,44.41,44.41,44.28,44.34,337403.0,40.4587,40.4587,40.3402,40.3949,337403.0
2019-10-25 12:00:00,44.34,44.41,44.3,44.41,973555.0,40.3949,40.4587,40.3585,40.4587,973555.0
2019-10-25 12:30:00,44.41,44.41,44.34,44.37,144884.0,40.4587,40.4587,40.3949,40.4222,144884.0
2019-10-25 13:00:00,44.37,44.42,44.36,44.42,74589.0,40.4222,40.4678,40.4131,40.4678,74589.0
2019-10-25 13:30:00,44.42,44.42,44.34,44.36,87901.0,40.4678,40.4678,40.3949,40.4131,87901.0
2019-10-25 14:00:00,44.36,44.39,44.33,44.36,153382.0,40.4131,40.4404,40.3858,40.4131,153382.0
2019-10-25 14:30:00,44.35,44.37,44.31,44.34,151098.0,40.404,40.4222,40.3676,40.3949,151098.0
2019-10-25 15:00:00,44.34,44.38,44.32,44.37,402744.0,40.3949,40.4313,40.3767,40.4222,402744.0
2019-10-25 15:30:00,44.37,44.42,44.34,44.36,1180428.0,40.4222,40.4678,40.3949,40.4131,1180428.0
2019-10-28 09:30:00,44.78,44.99,44.62,44.83,1271651.0,40.7957,40.9871,40.65,40.8413,1271651.0
2019-10-28 10:00:00,44.83,44.94,44.73,44.93,244201.0,40.8413,40.9415,40.7502,40.9324,244201.0
2019-10-28 10:30:00,44.92,45.0,44.82,44.89,208609.0,40.9233,40.9962,40.8322,40.896,208609.0
2019-10-28 11:00:00,44.87,44.89,44.74,44.86,141528.0,40.8777,40.896,40.7593,40.8686,141528.0
2019-10-28 11:30:00,44.87,44.87,44.76,44.86,109562.0,40.8777,40.8777,40.7775,40.8686,109562.0
2019-10-28 12:00:00,44.85,44.93,44.82,44.91,76017.0,40.8595,40.9324,40.8322,40.9142,76017.0
2019-10-28 12:30:00,44.91,44.94,44.87,44.88,156028.0,40.9142,40.9415,40.8777,40.8868,156028.0
2019-10-28 13:00:00,44.88,44.93,44.85,44.86,99805.0,40.8868,40.9324,40.8595,40.8686,99805.0
2019-10-28 13:30:00,44.86,44.89,44.79,44.84,102578.0,40.8686,40.896,40.8049,40.8504,102578.0
2019-10-28 14:00:00,44.84,44.95,44.8,44.93,79941.0,40.8504,40.9506,40.814,40.9324,79941.0
2019-10-28 14:30:00,44.92,44.92,44.84,44.86,106636.0,40.9233,40.9233,40.8504,40.8686,106636.0
2019-10-28 15:00:00,44.85,44.89,44.8,44.83,169307.0,40.8595,40.896,40.814,40.8413,169307.0
2019-10-28 15:30:00,44.83,44.85,44.69,44.74,620786.0,40.8413,40.8595,40.7138,40.7593,620786.0
2019-10-29 09:30:00,44.43,44.57,44.04,44.15,392927.0,40.4769,40.6044,40.1216,40.2218,392927.0
2019-10-29 10:00:00,44.15,44.35,44.15,44.32,171469.0,40.2218,40.404,40.2218,40.3767,171469.0
2019-10-29 10:30:00,44.32,44.43,44.28,44.4,142739.0,40.3767,40.4769,40.3402,40.4496,142739.0
2019-10-29 11:00:00,44.4,44.41,44.21,44.28,181406.0,40.4496,40.4587,40.2765,40.3402,181406.0
2019-10-29 11:30:00,44.28,44.31,44.19,44.22,94142.0,40.3402,40.3676,40.2582,40.2856,94142.0
2019-10-29 12:00:00,44.22,44.32,44.17,44.31,137321.0,40.2856,40.3767,40.24,40.3676,137321.0
2019-10-29 12:30:00,44.31,44.32,44.21,44.21,87518.0,40.3676,40.3767,40.2765,40.2765,87518.0
2019-10-29 13:00:00,44.21,44.28,44.2,44.28,107435.0,40.2765,40.3402,40.2674,40.3402,107435.0
2019-10-29 13:30:00,44.28,44.28,44.21,44.23,393164.0,40.3402,40.3402,40.2765,40.2947,393164.0
2019-10-29 14:00:00,44.22,44.23,44.17,44.19,117525.0,40.2856,40.2947,40.24,40.2582,117525.0
2019-10-29 14:30:00,44.18,44.22,44.08,44.09,184337.0,40.2491,40.2856,40.158,40.1671,184337.0
2019-10-29 15:00:00,44.09,44.15,44.05,44.08,146211.0,40.1671,40.2218,40.1307,40.158,146211.0
2019-10-29 15:30:00,44.07,44.09,43.99,44.02,630488.0,40.1489,40.1671,40.076,40.1034,630488.0
2019-10-30 09:30:00,43.98,44.12,43.81,43.94,188443.0,40.0669,40.1945,39.9121,40.0305,188443.0
2019-10-30 10:00:00,43.93,43.93,43.71,43.8,232377.0,40.0214,40.0214,39.8209,39.9029,232377.0
2019-10-30 10:30:00,43.81,43.82,43.65,43.67,347426.0,39.9121,39.9212,39.7663,39.7845,347426.0
2019-10-30 11:00:00,43.67,43.71,43.55,43.6,333396.0,39.7845,39.8209,39.6752,39.7207,333396.0
2019-10-30 11:30:00,43.61,43.61,43.49,43.51,304362.0,39.7298,39.7298,39.6205,39.6387,304362.0
2019-10-30 12:00:00,43.51,43.57,43.49,43.56,53004.0,39.6387,39.6934,39.6205,39.6843,53004.0
2019-10-30 12:30:00,43.57,43.66,43.53,43.65,119389.0,39.6934,39.7754,39.657,39.7663,119389.0
2019-10-30 13:00:00,43.65,43.66,43.52,43.53,128018.0,39.7663,39.7754,39.6479,39.657,128018.0
2019-10-30 13:30:00,43.52,43.56,43.44,43.48,152933.0,39.6479,39.6843,39.575,39.6114,152933.0
2019-10-30 14:00:00,43.47,43.64,43.39,43.6,410364.0,39.6023,39.7572,39.5294,39.7207,410364.0
2019-10-30 14:30:00,43.61,43.71,43.52,43.68,136109.0,39.7298,39.8209,39.6479,39.7936,136109.0
2019-10-30 15:00:00,43.69,43.74,43.61,43.67,148487.0,39.8027,39.8483,39.7298,39.7845,148487.0
2019-10-30 15:30:00,43.67,43.68,43.6,43.66,307579.0,39.7845,39.7936,39.7207,39.7754,307579.0
2019-10-31 09:30:00,43.55,43.6,43.1,43.2,576277.0,39.6752,39.7207,39.2652,39.3563,576277.0
2019-10-31 10:00:00,43.2,43.21,42.83,42.95,427477.0,39.3563,39.3654,39.0192,39.1286,427477.0
2019-10-31 10:30:00,42.96,43.17,42.87,43.15,336032.0,39.1377,39.329,39.0557,39.3108,336032.0
2019-10-31 11:00:00,43.15,43.2,43.1,43.16,138779.0,39.3108,39.3563,39.2652,39.3199,138779.0
2019-10-31 11:30:00,43.16,43.24,43.1,43.17,195345.0,39.3199,39.3928,39.2652,39.329,195345.0
2019-10-31 12:00:00,43.17,43.18,42.97,42.99,189834.0,39.329,39.3381,39.1468,39.165,189834.0
2019-10-31 12:30:00,42.99,43.03,42.93,42.95,140110.0,39.165,39.2015,39.1103,39.1286,140110.0
2019-10-31 13:00:00,42.94,43.03,42.92,43.01,133601.0,39.1195,39.2015,39.1012,39.1832,133601.0
2019-10-31 13:30:00,43.0,43.02,42.91,42.91,93542.0,39.1741,39.1923,39.0921,39.0921,93542.0
2019-10-31 14:00:00,42.9,42.96,42.83,42.94,238165.0,39.083,39.1377,39.0192,39.1195,238165.0
2019-10-31 14:30:00,42.93,42.97,42.89,42.96,201848.0,39.1103,39.1468,39.0739,39.1377,201848.0
2019-10-31 15:00:00,42.96,43.03,42.93,43.01,255796.0,39.1377,39.2015,39.1103,39.1832,255796.0
2019-10-31 15:30:00,43.02,43.12,43.0,43.11,812184.0,39.1923,39.2834,39.1741,39.2743,812184.0
2019-11-01 09:30:00,43.39,43.6,43.25,43.59,332994.0,39.5294,39.7207,39.4019,39.7116,332994.0
2019-11-01 10:00:00,43.59,43.75,43.54,43.7,389294.0,39.7116,39.8574,39.6661,39.8118,389294.0
2019-11-01 10:30:00,43.7,43.79,43.65,43.69,167421.0,39.8118,39.8938,39.7663,39.8027,167421.0
2019-11-01 11:00:00,43.7,43.77,43.66,43.67,470495.0,39.8118,39.8756,39.7754,39.7845,470495.0
2019-11-01 11:30:00,43.67,43.69,43.61,43.61,105819.0,39.7845,39.8027,39.7298,39.7298,105819.0
2019-11-01 12:00:00,43.62,43.7,43.59,43.67,153351.0,39.739,39.8118,39.7116,39.7845,153351.0
2019-11-01 12:30:00,43.66,43.71,43.63,43.68,98012.0,39.7754,39.8209,39.7481,39.7936,98012.0
2019-11-01 13:00:00,43.69,43.78,43.65,43.73,85786.0,39.8027,39.8847,39.7663,39.8392,85786.0
2019-11-01 13:30:00,43.73,43.74,43.69,43.72,96701.0,39.8392,39.8483,39.8027,39.8301,96701.0
2019-11-01 14:00:00,43.72,43.75,43.69,43.73,73353.0,39.8301,39.8574,39.8027,39.8392,73353.0
2019-11-01 14:30:00,43.73,43.8,43.72,43.77,66080.0,39.8392,39.9029,39.8301,39.8756,66080.0
2019-11-01 15:00:00,43.77,43.78,43.68,43.71,164630.0,39.8756,39.8847,39.7936,39.8209,164630.0
2019-11-01 15:30:00,43.71,43.73,43.65,43.7,458106.0,39.8209,39.8392,39.7663,39.8118,458106.0
2019-11-04 09:30:00,44.0,44.22,43.99,44.12,443110.0,40.0851,40.2856,40.076,40.1945,443110.0
2019-11-04 10:00:00,44.12,44.15,44.03,44.13,370812.0,40.1945,40.2218,40.1125,40.2036,370812.0
2019-11-04 10:30:00,44.13,44.17,44.05,44.17,146691.0,40.2036,40.24,40.1307,40.24,146691.0
2019-11-04 11:00:00,44.16,44.23,44.12,44.18,262053.0,40.2309,40.2947,40.1945,40.2491,262053.0
2019-11-04 11:30:00,44.19,44.2,44.07,44.1,152282.0,40.2582,40.2674,40.1489,40.1762,152282.0
2019-11-04 12:00:00,44.11,44.27,44.1,44.23,241141.0,40.1854,40.3311,40.1762,40.2947,241141.0
2019-11-04 12:30:00,44.22,44.34,44.2,44.34,159824.0,40.2856,40.3949,40.2674,40.3949,159824.0
2019-11-04 13:00:00,44.33,44.34,44.24,44.25,147738.0,40.3858,40.3949,40.3038,40.3129,147738.0
2019-11-04 13:30:00,44.25,44.33,44.23,44.33,173892.0,40.3129,40.3858,40.2947,40.3858,173892.0
2019-11-04 14:00:00,44.33,44.36,44.25,44.34,122598.0,40.3858,40.4131,40.3129,40.3949,122598.0
2019-11-04 14:30:00,44.34,44.38,44.3,44.3,142846.0,40.3949,40.4313,40.3585,40.3585,142846.0
2019-11-04 15:00:00,44.31,44.31,44.25,44.25,280474.0,40.3676,40.3676,40.3129,40.3129,280474.0
2019-11-04 15:30:00,44.25,44.4,44.25,44.37,841097.0,40.3129,40.4496,40.3129,40.4222,841097.0
2019-11-05 09:30:00,44.48,45.08,44.44,45.07,1101841.0,40.5224,41.0691,40.486,41.0599,1101841.0
2019-11-05 10:00:00,45.08,45.22,44.82,45.0,465986.0,41.0691,41.1966,40.8322,40.9962,465986.0
2019-11-05 10:30:00,45.01,45.06,44.83,44.99,349999.0,41.0053,41.0508,40.8413,40.9871,349999.0
2019-11-05 11:00:00,44.98,45.12,44.97,45.07,449885.0,40.978,41.1055,40.9688,41.0599,449885.0
2019-11-05 11:30:00,45.07,45.13,45.0,45.01,208477.0,41.0599,41.1146,40.9962,41.0053,208477.0
2019-11-05 12:00:00,45.01,45.03,44.83,44.84,187364.0,41.0053,41.0235,40.8413,40.8504,187364.0
2019-11-05 12:30:00,44.84,44.89,44.81,44.86,133516.0,40.8504,40.896,40.8231,40.8686,133516.0
2019-11-05 13:00:00,44.85,44.95,44.81,44.92,164214.0,40.8595,40.9506,40.8231,40.9233,164214.0
2019-11-05 13:30:00,44.93,45.1,44.92,45.03,420606.0,40.9324,41.0873,40.9233,41.0235,420606.0
2019-11-05 14:00:00,45.02,45.06,44.98,45.04,168114.0,41.0144,41.0508,40.978,41.0326,168114.0
2019-11-05 14:30:00,45.05,45.08,45.02,45.07,177481.0,41.0417,41.0691,41.0144,41.0599,177481.0
2019-11-05 15:00:00,45.06,45.07,44.97,45.0,223566.0,41.0508,41.0599,40.9688,40.9962,223566.0
2019-11-05 15:30:00,45.0,45.04,44.97,44.97,656380.0,40.9962,41.0326,40.9688,40.9688,656380.0
2019-11-06 09:30:00,45.04,45.04,44.5,44.82,465166.0,41.0326,41.0326,40.5407,40.8322,465166.0
2019-11-06 10:00:00,44.81,44.98,44.75,44.77,442471.0,40.8231,40.978,40.7684,40.7866,442471.0
2019-11-06 10:30:00,44.77,44.8,44.64,44.79,404208.0,40.7866,40.814,40.6682,40.8049,404208.0
2019-11-06 11:00:00,44.8,44.83,44.7,44.75,134095.0,40.814,40.8413,40.7229,40.7684,134095.0
2019-11-06 11:30:00,44.76,44.85,44.53,44.62,364895.0,40.7775,40.8595,40.568,40.65,364895.0
2019-11-06 12:00:00,44.62,44.62,44.52,44.56,92943.0,40.65,40.65,40.5589,40.5953,92943.0
2019-11-06 12:30:00,44.56,44.63,44.56,44.63,70140.0,40.5953,40.6591,40.5953,40.6591,70140.0
2019-11-06 13:00:00,44.64,44.79,44.61,44.79,100330.0,40.6682,40.8049,40.6409,40.8049,100330.0
2019-11-06 13:30:00,44.78,44.83,44.76,44.8,113710.0,40.7957,40.8413,40.7775,40.814,113710.0
2019-11-06 14:00:00,44.79,44.83,44.76,44.81,107602.0,40.8049,40.8413,40.7775,40.8231,107602.0
2019-11-06 14:30:00,44.82,44.87,44.8,44.81,83781.0,40.8322,40.8777,40.814,40.8231,83781.0
2019-11-06 15:00:00,44.81,44.84,44.78,44.8,104148.0,40.8231,40.8504,40.7957,40.814,104148.0
2019-11-06 15:30:00,44.8,44.8,44.75,44.77,367858.0,40.814,40.814,40.7684,40.7866,367858.0
2019-11-07 09:30:00,45.31,45.41,45.06,45.15,627308.0,41.2786,41.3697,41.0508,41.1328,627308.0
2019-11-07 10:00:00,45.16,45.18,45.06,45.09,462402.0,41.1419,41.1602,41.0508,41.0782,462402.0
2019-11-07 10:30:00,45.09,45.15,45.02,45.12,285780.0,41.0782,41.1328,41.0144,41.1055,285780.0
2019-11-07 11:00:00,45.12,45.12,44.99,45.1,274919.0,41.1055,41.1055,40.9871,41.0873,274919.0
2019-11-07 11:30:00,45.11,45.13,44.93,45.1,207025.0,41.0964,41.1146,40.9324,41.0873,207025.0
2019-11-07 12:00:00,45.11,45.14,44.99,45.08,358275.0,41.0964,41.1237,40.9871,41.0691,358275.0
2019-11-07 12:30:00,45.08,45.11,45.03,45.09,91916.0,41.0691,41.0964,41.0235,41.0782,91916.0
2019-11-07 13:00:00,45.1,45.1,45.0,45.02,57806.0,41.0873,41.0873,40.9962,41.0144,57806.0
2019-11-07 13:30:00,45.02,45.03,44.89,44.91,166199.0,41.0144,41.0235,40.896,40.9142,166199.0
2019-11-07 14:00:00,44.91,44.97,44.89,44.91,76438.0,40.9142,40.9688,40.896,40.9142,76438.0
2019-11-07 14:30:00,44.9,44.9,44.74,44.8,336587.0,40.9051,40.9051,40.7593,40.814,336587.0
2019-11-07 15:00:00,44.8,44.82,44.7,44.72,172322.0,40.814,40.8322,40.7229,40.7411,172322.0
2019-11-07 15:30:00,44.72,44.75,44.67,44.72,393153.0,40.7411,40.7684,40.6955,40.7411,393153.0
2019-11-08 09:30:00,44.74,44.8,44.42,44.45,297305.0,40.7593,40.814,40.4678,40.4951,297305.0
2019-11-08 10:00:00,44.44,44.57,44.32,44.46,540117.0,40.486,40.6044,40.3767,40.5042,540117.0
2019-11-08 10:30:00,44.46,44.63,44.39,44.5,140419.0,40.5042,40.6591,40.4404,40.5407,140419.0
2019-11-08 11:00:00,44.5,44.58,44.41,44.48,92207.0,40.5407,40.6135,40.4587,40.5224,92207.0
2019-11-08 11:30:00,44.47,44.55,44.4,44.42,140345.0,40.5133,40.5862,40.4496,40.4678,140345.0
2019-11-08 12:00:00,44.42,44.47,44.38,44.46,131478.0,40.4678,40.5133,40.4313,40.5042,131478.0
2019-11-08 12:30:00,44.45,44.52,44.45,44.52,230462.0,40.4951,40.5589,40.4951,40.5589,230462.0
2019-11-08 13:00:00,44.52,44.53,44.45,44.46,138709.0,40.5589,40.568,40.4951,40.5042,138709.0
2019-11-08 13:30:00,44.45,44.47,44.4,44.41,148588.0,40.4951,40.5133,40.4496,40.4587,148588.0
2019-11-08 14:00:00,44.41,44.42,44.33,44.36,390314.0,40.4587,40.4678,40.3858,40.4131,390314.0
2019-11-08 14:30:00,44.36,44.4,44.35,44.37,335965.0,40.4131,40.4496,40.404,40.4222,335965.0
2019-11-08 15:00:00,44.37,44.43,44.36,44.4,425089.0,40.4222,40.4769,40.4131,40.4496,425089.0
2019-11-08 15:30:00,44.4,44.46,44.35,44.46,1035457.0,40.4496,40.5042,40.404,40.5042,1035457.0
2019-11-11 09:30:00,44.3,44.44,44.16,44.39,409390.0,40.3585,40.486,40.2309,40.4404,409390.0
2019-11-11 10:00:00,44.4,44.4,44.28,44.33,240522.0,40.4496,40.4496,40.3402,40.3858,240522.0
2019-11-11 10:30:00,44.33,44.33,44.22,44.29,266067.0,40.3858,40.3858,40.2856,40.3493,266067.0
2019-11-11 11:00:00,44.3,44.3,44.11,44.13,192225.0,40.3585,40.3585,40.1854,40.2036,192225.0
2019-11-11 11:30:00,44.13,44.25,44.12,44.23,174551.0,40.2036,40.3129,40.1945,40.2947,174551.0
2019-11-11 12:00:00,44.24,44.28,44.2,44.26,142645.0,40.3038,40.3402,40.2674,40.322,142645.0
2019-11-11 12:30:00,44.27,44.34,44.26,44.29,103342.0,40.3311,40.3949,40.322,40.3493,103342.0
2019-11-11 13:00:00,44.29,44.37,44.28,44.37,125108.0,40.3493,40.4222,40.3402,40.4222,125108.0
2019-11-11 13:30:00,44.36,44.43,44.33,44.41,104417.0,40.4131,40.4769,40.3858,40.4587,104417.0
2019-11-11 14:00:00,44.4,44.43,44.34,44.35,73531.0,40.4496,40.4769,40.3949,40.404,73531.0
2019-11-11 14:30:00,44.36,44.38,44.31,44.32,156567.0,40.4131,40.4313,40.3676,40.3767,156567.0
2019-11-11 15:00:00,44.32,44.4,44.31,44.4,145586.0,40.3767,40.4496,40.3676,40.4496,145586.0
2019-11-11 15:30:00,44.39,44.44,44.38,44.44,372528.0,40.4404,40.486,40.4313,40.486,372528.0
2019-11-12 09:30:00,44.4,44.5,44.15,44.39,446046.0,40.4496,40.5407,40.2218,40.4404,446046.0
2019-11-12 10:00:00,44.4,44.63,44.4,44.56,287379.0,40.4496,40.6591,40.4496,40.5953,287379.0
2019-11-12 10:30:00,44.55,44.68,44.55,44.59,189315.0,40.5862,40.7046,40.5862,40.6227,189315.0
2019-11-12 11:00:00,44.59,44.66,44.56,44.56,166297.0,40.6227,40.6864,40.5953,40.5953,166297.0
2019-11-12 11:30:00,44.55,44.57,44.43,44.45,282733.0,40.5862,40.6044,40.4769,40.4951,282733.0
2019-11-12 12:00:00,44.45,44.54,44.39,44.52,108892.0,40.4951,40.5771,40.4404,40.5589,108892.0
2019-11-12 12:30:00,44.51,44.52,44.39,44.47,133657.0,40.5498,40.5589,40.4404,40.5133,133657.0
2019-11-12 13:00:00,44.46,44.53,44.38,44.38,76184.0,40.5042,40.568,40.4313,40.4313,76184.0
2019-11-12 13:30:00,44.39,44.45,44.38,44.45,120446.0,40.4404,40.4951,40.4313,40.4951,120446.0
2019-11-12 14:00:00,44.44,44.45,44.31,44.32,295826.0,40.486,40.4951,40.3676,40.3767,295826.0
2019-11-12 14:30:00,44.32,44.34,44.23,44.26,199615.0,40.3767,40.3949,40.2947,40.322,199615.0
2019-11-12 15:00:00,44.26,44.3,44.25,44.3,223323.0,40.322,40.3585,40.3129,40.3585,223323.0
2019-11-12 15:30:00,44.29,44.37,44.28,44.35,537725.0,40.3493,40.4222,40.3402,40.404,537725.0
2019-11-13 09:30:00,44.19,44.19,43.9,43.98,342684.0,40.2582,40.2582,39.994,40.0669,342684.0
2019-11-13 10:00:00,43.99,43.99,43.85,43.85,163744.0,40.076,40.076,39.9485,39.9485,163744.0
2019-11-13 10:30:00,43.84,44.0,43.75,43.98,188281.0,39.9394,40.0851,39.8574,40.0669,188281.0
2019-11-13 11:00:00,43.99,44.21,43.99,44.14,87089.0,40.076,40.2765,40.076,40.2127,87089.0
2019-11-13 11:30:00,44.14,44.18,44.09,44.11,138951.0,40.2127,40.2491,40.1671,40.1854,138951.0
2019-11-13 12:00:00,44.1,44.12,44.01,44.08,79954.0,40.1762,40.1945,40.0943,40.158,79954.0
2019-11-13 12:30:00,44.08,44.19,44.07,44.18,49575.0,40.158,40.2582,40.1489,40.2491,49575.0
2019-11-13 13:00:00,44.18,44.23,44.17,44.2,72165.0,40.2491,40.2947,40.24,40.2674,72165.0
2019-11-13 13:30:00,44.2,44.28,44.1,44.14,150187.0,40.2674,40.3402,40.1762,40.2127,150187.0
2019-11-13 14:00:00,44.14,44.15,44.01,44.02,102068.0,40.2127,40.2218,40.0943,40.1034,102068.0
2019-11-13 14:30:00,44.03,44.17,44.03,44.16,51443.0,40.1125,40.24,40.1125,40.2309,51443.0
2019-11-13 15:00:00,44.15,44.24,44.14,44.21,110984.0,40.2218,40.3038,40.2127,40.2765,110984.0
2019-11-13 15:30:00,44.21,44.22,44.13,44.15,199073.0,40.2765,40.2856,40.2036,40.2218,199073.0
2019-11-14 09:30:00,44.3,44.65,44.14,44.61,417830.0,40.3585,40.6773,40.2127,40.6409,417830.0
2019-11-14 10:00:00,44.61,44.78,44.56,44.72,321482.0,40.6409,40.7957,40.5953,40.7411,321482.0
2019-11-14 10:30:00,44.73,44.75,44.6,44.61,298796.0,40.7502,40.7684,40.6318,40.6409,298796.0
2019-11-14 11:00:00,44.6,44.61,44.47,44.51,246785.0,40.6318,40.6409,40.5133,40.5498,246785.0
2019-11-14 11:30:00,44.5,44.51,44.3,44.33,210914.0,40.5407,40.5498,40.3585,40.3858,210914.0
2019-11-14 12:00:00,44.32,44.36,44.31,44.35,270250.0,40.3767,40.4131,40.3676,40.404,270250.0
2019-11-14 12:30:00,44.36,44.44,44.35,44.44,61948.0,40.4131,40.486,40.404,40.486,61948.0
2019-11-14 13:00:00,44.43,44.45,44.41,44.43,79520.0,40.4769,40.4951,40.4587,40.4769,79520.0
2019-11-14 13:30:00,44.44,44.48,44.37,44.41,154174.0,40.486,40.5224,40.4222,40.4587,154174.0
2019-11-14 14:00:00,44.4,44.43,44.34,44.34,80274.0,40.4496,40.4769,40.3949,40.3949,80274.0
2019-11-14 14:30:00,44.34,44.37,44.29,44.36,81019.0,40.3949,40.4222,40.3493,40.4131,81019.0
2019-11-14 15:00:00,44.36,44.4,44.34,44.35,85855.0,40.4131,40.4496,40.3949,40.404,85855.0
2019-11-14 15:30:00,44.35,44.5,44.35,44.44,596372.0,40.404,40.5407,40.404,40.486,596372.0
2019-11-15 09:30:00,44.78,44.81,44.45,44.46,430293.0,40.7957,40.8231,40.4951,40.5042,430293.0
2019-11-15 10:00:00,44.46,44.47,44.38,44.46,246875.0,40.5042,40.5133,40.4313,40.5042,246875.0
2019-11-15 10:30:00,44.45,44.53,44.41,44.5,291317.0,40.4951,40.568,40.4587,40.5407,291317.0
2019-11-15 11:00:00,44.51,44.64,44.51,44.62,99149.0,40.5498,40.6682,40.5498,40.65,99149.0
2019-11-15 11:30:00,44.62,44.72,44.62,44.72,226738.0,40.65,40.7411,40.65,40.7411,226738.0
2019-11-15 12:00:00,44.72,44.84,44.71,44.79,282536.0,40.7411,40.8504,40.732,40.8049,282536.0
2019-11-15 12:30:00,44.79,44.85,44.76,44.81,201129.0,40.8049,40.8595,40.7775,40.8231,201129.0
2019-11-15 13:00:00,44.81,44.91,44.79,44.89,240014.0,40.8231,40.9142,40.8049,40.896,240014.0
2019-11-15 13:30:00,44.89,44.92,44.89,44.9,228893.0,40.896,40.9233,40.896,40.9051,228893.0
2019-11-15 14:00:00,44.9,44.97,44.9,44.94,271142.0,40.9051,40.9688,40.9051,40.9415,271142.0
2019-11-15 14:30:00,44.94,44.94,44.88,44.92,252251.0,40.9415,40.9415,40.8868,40.9233,252251.0
2019-11-15 15:00:00,44.93,44.93,44.87,44.89,240873.0,40.9324,40.9324,40.8777,40.896,240873.0
2019-11-15 15:30:00,44.88,44.89,44.84,44.86,670206.0,40.8868,40.896,40.8504,40.8686,670206.0
2019-11-18 09:30:00,44.85,44.85,44.58,44.72,193491.0,40.8595,40.8595,40.6135,40.7411,193491.0
2019-11-18 10:00:00,44.73,44.92,44.7,44.72,168103.0,40.7502,40.9233,40.7229,40.7411,168103.0
2019-11-18 10:30:00,44.72,44.8,44.69,44.73,170922.0,40.7411,40.814,40.7138,40.7502,170922.0
2019-11-18 11:00:00,44.73,44.78,44.68,44.75,148602.0,40.7502,40.7957,40.7046,40.7684,148602.0
2019-11-18 11:30:00,44.75,44.76,44.64,44.73,149689.0,40.7684,40.7775,40.6682,40.7502,149689.0
2019-11-18 12:00:00,44.73,44.79,44.73,44.78,78385.0,40.7502,40.8049,40.7502,40.7957,78385.0
2019-11-18 12:30:00,44.78,44.83,44.77,44.79,71380.0,40.7957,40.8413,40.7866,40.8049,71380.0
2019-11-18 13:00:00,44.78,44.79,44.74,44.76,148506.0,40.7957,40.8049,40.7593,40.7775,148506.0
2019-11-18 13:30:00,44.75,44.8,44.74,44.8,138026.0,40.7684,40.814,40.7593,40.814,138026.0
2019-11-18 14:00:00,44.8,44.9,44.78,44.88,94747.0,40.814,40.9051,40.7957,40.8868,94747.0
2019-11-18 14:30:00,44.87,44.9,44.84,44.85,105120.0,40.8777,40.9051,40.8504,40.8595,105120.0
2019-11-18 15:00:00,44.86,44.87,44.82,44.84,189858.0,40.8686,40.8777,40.8322,40.8504,189858.0
2019-11-18 15:30:00,44.84,44.85,44.77,44.81,611133.0,40.8504,40.8595,40.7866,40.8231,611133.0
2019-11-19 09:30:00,44.16,44.46,44.01,44.02,965551.0,40.2309,40.5042,40.0943,40.1034,965551.0
2019-11-19 10:00:00,44.02,44.03,43.74,43.96,1310958.0,40.1034,40.1125,39.8483,40.0487,1310958.0
2019-11-19 10:30:00,43.97,43.97,43.76,43.81,407420.0,40.0578,40.0578,39.8665,39.9121,407420.0
2019-11-19 11:00:00,43.82,44.0,43.81,44.0,180006.0,39.9212,40.0851,39.9121,40.0851,180006.0
2019-11-19 11:30:00,43.99,44.14,43.98,44.13,239631.0,40.076,40.2127,40.0669,40.2036,239631.0
2019-11-19 12:00:00,44.13,44.16,44.06,44.14,158816.0,40.2036,40.2309,40.1398,40.2127,158816.0
2019-11-19 12:30:00,44.14,44.16,44.1,44.16,134509.0,40.2127,40.2309,40.1762,40.2309,134509.0
2019-11-19 13:00:00,44.16,44.17,44.1,44.14,126955.0,40.2309,40.24,40.1762,40.2127,126955.0
2019-11-19 13:30:00,44.14,44.15,44.0,44.05,130698.0,40.2127,40.2218,40.0851,40.1307,130698.0
2019-11-19 14:00:00,44.04,44.06,43.97,44.03,83025.0,40.1216,40.1398,40.0578,40.1125,83025.0
2019-11-19 14:30:00,44.03,44.04,43.95,43.97,167873.0,40.1125,40.1216,40.0396,40.0578,167873.0
2019-11-19 15:00:00,43.97,43.99,43.88,43.88,226859.0,40.0578,40.076,39.9758,39.9758,226859.0
2019-11-19 15:30:00,43.89,43.98,43.88,43.95,695196.0,39.9849,40.0669,39.9758,40.0396,695196.0
2019-11-20 09:30:00,43.89,43.89,43.43,43.59,292402.0,39.9849,39.9849,39.5659,39.7116,292402.0
2019-11-20 10:00:00,43.6,43.66,43.54,43.58,189652.0,39.7207,39.7754,39.6661,39.7025,189652.0
2019-11-20 10:30:00,43.59,43.72,43.55,43.67,219686.0,39.7116,39.8301,39.6752,39.7845,219686.0
2019-11-20 11:00:00,43.67,43.73,43.62,43.7,189495.0,39.7845,39.8392,39.739,39.8118,189495.0
2019-11-20 11:30:00,43.69,43.7,43.61,43.62,176171.0,39.8027,39.8118,39.7298,39.739,176171.0
2019-11-20 12:00:00,43.63,43.63,43.52,43.56,140249.0,39.7481,39.7481,39.6479,39.6843,140249.0
2019-11-20 12:30:00,43.56,43.57,43.21,43.3,160495.0,39.6843,39.6934,39.3654,39.4474,160495.0
2019-11-20 13:00:00,43.29,43.29,42.95,43.11,339680.0,39.4383,39.4383,39.1286,39.2743,339680.0
2019-11-20 13:30:00,43.11,43.3,43.06,43.23,224035.0,39.2743,39.4474,39.2288,39.3837,224035.0
2019-11-20 14:00:00,43.24,43.35,43.18,43.34,448377.0,39.3928,39.493,39.3381,39.4839,448377.0
2019-11-20 14:30:00,43.34,43.43,43.32,43.41,904854.0,39.4839,39.5659,39.4656,39.5476,904854.0
2019-11-20 15:00:00,43.41,43.46,43.36,43.37,200368.0,39.5476,39.5932,39.5021,39.5112,200368.0
2019-11-20 15:30:00,43.37,43.39,43.31,43.38,721621.0,39.5112,39.5294,39.4565,39.5203,721621.0
2019-11-21 09:30:00,43.35,43.57,43.16,43.51,411336.0,39.493,39.6934,39.3199,39.6387,411336.0
2019-11-21 10:00:00,43.51,43.51,43.12,43.21,299217.0,39.6387,39.6387,39.2834,39.3654,299217.0
2019-11-21 10:30:00,43.21,43.32,43.17,43.26,238091.0,39.3654,39.4656,39.329,39.411,238091.0
2019-11-21 11:00:00,43.27,43.27,43.12,43.13,335396.0,39.4201,39.4201,39.2834,39.2926,335396.0
2019-11-21 11:30:00,43.13,43.22,43.08,43.17,185128.0,39.2926,39.3745,39.247,39.329,185128.0
2019-11-21 12:00:00,43.17,43.36,43.16,43.34,156270.0,39.329,39.5021,39.3199,39.4839,156270.0
2019-11-21 12:30:00,43.34,43.43,43.32,43.4,168302.0,39.4839,39.5659,39.4656,39.5385,168302.0
2019-11-21 13:00:00,43.41,43.41,43.34,43.35,155953.0,39.5476,39.5476,39.4839,39.493,155953.0
2019-11-21 13:30:00,43.34,43.44,43.32,43.38,91767.0,39.4839,39.575,39.4656,39.5203,91767.0
2019-11-21 14:00:00,43.38,43.39,43.29,43.3,252644.0,39.5203,39.5294,39.4383,39.4474,252644.0
2019-11-21 14:30:00,43.3,43.31,43.25,43.3,192155.0,39.4474,39.4565,39.4019,39.4474,192155.0
2019-11-21 15:00:00,43.3,43.33,43.27,43.33,343643.0,39.4474,39.4748,39.4201,39.4748,343643.0
2019-11-21 15:30:00,43.32,43.35,43.2,43.26,866573.0,39.4656,39.493,39.3563,39.411,866573.0
2019-11-22 09:30:00,43.7,43.71,43.43,43.57,326690.0,39.8118,39.8209,39.5659,39.6934,326690.0
2019-11-22 10:00:00,43.57,43.6,43.46,43.54,233154.0,39.6934,39.7207,39.5932,39.6661,233154.0
2019-11-22 10:30:00,43.52,43.63,43.5,43.59,132837.0,39.6479,39.7481,39.6296,39.7116,132837.0
2019-11-22 11:00:00,43.59,43.6,43.43,43.59,443252.0,39.7116,39.7207,39.5659,39.7116,443252.0
2019-11-22 11:30:00,43.59,43.68,43.55,43.62,218377.0,39.7116,39.7936,39.6752,39.739,218377.0
2019-11-22 12:00:00,43.62,43.81,43.62,43.79,237370.0,39.739,39.9121,39.739,39.8938,237370.0
2019-11-22 12:30:00,43.79,43.79,43.7,43.74,81719.0,39.8938,39.8938,39.8118,39.8483,81719.0
2019-11-22 13:00:00,43.74,43.77,43.7,43.71,109761.0,39.8483,39.8756,39.8118,39.8209,109761.0
2019-11-22 13:30:00,43.71,43.85,43.7,43.81,72967.0,39.8209,39.9485,39.8118,39.9121,72967.0
2019-11-22 14:00:00,43.81,43.84,43.79,43.84,71608.0,39.9121,39.9394,39.8938,39.9394,71608.0
2019-11-22 14:30:00,43.84,43.88,43.79,43.8,248520.0,39.9394,39.9758,39.8938,39.9029,248520.0
2019-11-22 15:00:00,43.8,43.88,43.78,43.84,179157.0,39.9029,39.9758,39.8847,39.9394,179157.0
2019-11-22 15:30:00,43.84,43.86,43.79,43.83,460196.0,39.9394,39.9576,39.8938,39.9303,460196.0
2019-11-25 09:30:00,44.16,44.19,43.97,44.17,359403.0,40.2309,40.2582,40.0578,40.24,359403.0
2019-11-25 10:00:00,44.16,44.46,44.13,44.46,346443.0,40.2309,40.5042,40.2036,40.5042,346443.0
2019-11-25 10:30:00,44.45,44.52,44.41,44.43,365742.0,40.4951,40.5589,40.4587,40.4769,365742.0
2019-11-25 11:00:00,44.43,44.51,44.41,44.49,194097.0,40.4769,40.5498,40.4587,40.5315,194097.0
2019-11-25 11:30:00,44.49,44.57,44.44,44.5,269781.0,40.5315,40.6044,40.486,40.5407,269781.0
2019-11-25 12:00:00,44.5,44.51,44.44,44.48,126969.0,40.5407,40.5498,40.486,40.5224,126969.0
2019-11-25 12:30:00,44.48,44.63,44.47,44.62,120173.0,40.5224,40.6591,40.5133,40.65,120173.0
2019-11-25 13:00:00,44.62,44.65,44.59,44.61,144988.0,40.65,40.6773,40.6227,40.6409,144988.0
2019-11-25 13:30:00,44.61,44.64,44.56,44.6,124978.0,40.6409,40.6682,40.5953,40.6318,124978.0
2019-11-25 14:00:00,44.61,44.61,44.54,44.56,178074.0,40.6409,40.6409,40.5771,40.5953,178074.0
2019-11-25 14:30:00,44.57,44.59,44.53,44.59,221200.0,40.6044,40.6227,40.568,40.6227,221200.0
2019-11-25 15:00:00,44.59,44.61,44.54,44.61,164757.0,40.6227,40.6409,40.5771,40.6409,164757.0
2019-11-25 15:30:00,44.61,44.61,44.5,44.56,1037213.0,40.6409,40.6409,40.5407,40.5953,1037213.0
2019-11-26 09:30:00,44.49,44.94,44.35,44.84,360590.0,40.5315,40.9415,40.404,40.8504,360590.0
2019-11-26 10:00:00,44.84,45.02,44.8,44.95,325104.0,40.8504,41.0144,40.814,40.9506,325104.0
2019-11-26 10:30:00,44.93,45.02,44.89,44.97,513431.0,40.9324,41.0144,40.896,40.9688,513431.0
2019-11-26 11:00:00,44.97,45.01,44.93,44.97,199124.0,40.9688,41.0053,40.9324,40.9688,199124.0
2019-11-26 11:30:00,44.96,44.98,44.9,44.94,248214.0,40.9597,40.978,40.9051,40.9415,248214.0
2019-11-26 12:00:00,44.94,45.09,44.91,45.07,135319.0,40.9415,41.0782,40.9142,41.0599,135319.0
2019-11-26 12:30:00,45.07,45.08,44.97,45.02,105820.0,41.0599,41.0691,40.9688,41.0144,105820.0
2019-11-26 13:00:00,45.03,45.04,44.97,45.01,89341.0,41.0235,41.0326,40.9688,41.0053,89341.0
2019-11-26 13:30:00,45.02,45.04,44.95,44.97,137310.0,41.0144,41.0326,40.9506,40.9688,137310.0
2019-11-26 14:00:00,44.98,45.01,44.9,44.91,439151.0,40.978,41.0053,40.9051,40.9142,439151.0
2019-11-26 14:30:00,44.91,44.93,44.88,44.92,406437.0,40.9142,40.9324,40.8868,40.9233,406437.0
2019-11-26 15:00:00,44.93,44.93,44.8,44.82,581251.0,40.9324,40.9324,40.814,40.8322,581251.0
2019-11-26 15:30:00,44.82,44.85,44.77,44.85,1097223.0,40.8322,40.8595,40.7866,40.8595,1097223.0
2019-11-27 09:30:00,44.94,45.19,44.86,45.13,220766.0,40.9415,41.1693,40.8686,41.1146,220766.0
2019-11-27 10:00:00,45.13,45.23,45.04,45.19,354491.0,41.1146,41.2057,41.0326,41.1693,354491.0
2019-11-27 10:30:00,45.19,45.2,44.96,45.01,229644.0,41.1693,41.1784,40.9597,41.0053,229644.0
2019-11-27 11:00:00,45.01,45.02,44.94,45.0,246917.0,41.0053,41.0144,40.9415,40.9962,246917.0
2019-11-27 11:30:00,44.99,45.03,44.92,44.96,80068.0,40.9871,41.0235,40.9233,40.9597,80068.0
2019-11-27 12:00:00,44.96,45.0,44.92,44.96,113669.0,40.9597,40.9962,40.9233,40.9597,113669.0
2019-11-27 12:30:00,44.96,44.97,44.9,44.93,112216.0,40.9597,40.9688,40.9051,40.9324,112216.0
2019-11-27 13:00:00,44.92,45.04,44.9,45.0,112470.0,40.9233,41.0326,40.9051,40.9962,112470.0
2019-11-27 13:30:00,45.0,45.03,44.97,45.02,77730.0,40.9962,41.0235,40.9688,41.0144,77730.0
2019-11-27 14:00:00,45.02,45.04,44.97,44.98,111332.0,41.0144,41.0326,40.9688,40.978,111332.0
2019-11-27 14:30:00,44.98,45.03,44.97,45.02,104969.0,40.978,41.0235,40.9688,41.0144,104969.0
2019-11-27 15:00:00,45.02,45.06,44.99,45.04,136905.0,41.0144,41.0508,40.9871,41.0326,136905.0
2019-11-27 15:30:00,45.04,45.09,45.03,45.06,486178.0,41.0326,41.0782,41.0235,41.0508,486178.0
2019-11-29 09:30:00,45.03,45.03,44.71,44.94,221619.0,41.0235,41.0235,40.732,40.9415,221619.0
2019-11-29 10:00:00,44.94,44.98,44.85,44.97,154103.0,40.9415,40.978,40.8595,40.9688,154103.0
2019-11-29 10:30:00,44.97,45.04,44.87,44.88,102085.0,40.9688,41.0326,40.8777,40.8868,102085.0
2019-11-29 11:00:00,44.87,44.87,44.76,44.85,115847.0,40.8777,40.8777,40.7775,40.8595,115847.0
2019-11-29 11:30:00,44.85,44.89,44.79,44.85,117735.0,40.8595,40.896,40.8049,40.8595,117735.0
2019-11-29 12:00:00,44.85,44.9,44.84,44.86,145290.0,40.8595,40.9051,40.8504,40.8686,145290.0
2019-11-29 12:30:00,44.86,44.87,44.65,44.67,550073.0,40.8686,40.8777,40.6773,40.6955,550073.0
2019-12-02 09:30:00,44.73,44.75,44.29,44.53,393909.0,40.7502,40.7684,40.3493,40.568,393909.0
2019-12-02 10:00:00,44.53,44.53,44.21,44.32,253645.0,40.568,40.568,40.2765,40.3767,253645.0
2019-12-02 10:30:00,44.32,44.36,44.19,44.24,186007.0,40.3767,40.4131,40.2582,40.3038,186007.0
2019-12-02 11:00:00,44.23,44.41,44.21,44.35,117967.0,40.2947,40.4587,40.2765,40.404,117967.0
2019-12-02 11:30:00,44.35,44.4,44.3,44.33,79407.0,40.404,40.4496,40.3585,40.3858,79407.0
2019-12-02 12:00:00,44.34,44.36,44.12,44.17,156562.0,40.3949,40.4131,40.1945,40.24,156562.0
2019-12-02 12:30:00,44.18,44.23,44.15,44.2,68087.0,40.2491,40.2947,40.2218,40.2674,68087.0
2019-12-02 13:00:00,44.19,44.23,44.17,44.18,46550.0,40.2582,40.2947,40.24,40.2491,46550.0
2019-12-02 13:30:00,44.18,44.27,44.17,44.25,47492.0,40.2491,40.3311,40.24,40.3129,47492.0
2019-12-02 14:00:00,44.26,44.28,44.22,44.27,64827.0,40.322,40.3402,40.2856,40.3311,64827.0
2019-12-02 14:30:00,44.27,44.3,44.22,44.24,60519.0,40.3311,40.3585,40.2856,40.3038,60519.0
2019-12-02 15:00:00,44.24,44.25,44.16,44.21,121895.0,40.3038,40.3129,40.2309,40.2765,121895.0
2019-12-02 15:30:00,44.2,44.27,44.17,44.21,664898.0,40.2674,40.3311,40.24,40.2765,664898.0
2019-12-03 09:30:00,43.7,43.75,43.36,43.63,522329.0,39.8118,39.8574,39.5021,39.7481,522329.0
2019-12-03 10:00:00,43.62,43.62,43.42,43.51,365992.0,39.739,39.739,39.5568,39.6387,365992.0
2019-12-03 10:30:00,43.5,43.59,43.44,43.48,242523.0,39.6296,39.7116,39.575,39.6114,242523.0
2019-12-03 11:00:00,43.46,43.64,43.44,43.6,161433.0,39.5932,39.7572,39.575,39.7207,161433.0
2019-12-03 11:30:00,43.6,43.65,43.54,43.55,149868.0,39.7207,39.7663,39.6661,39.6752,149868.0
2019-12-03 12:00:00,43.55,43.6,43.53,43.59,71755.0,39.6752,39.7207,39.657,39.7116,71755.0
2019-12-03 12:30:00,43.58,43.59,43.5,43.56,69945.0,39.7025,39.7116,39.6296,39.6843,69945.0
2019-12-03 13:00:00,43.55,43.63,43.54,43.61,122322.0,39.6752,39.7481,39.6661,39.7298,122322.0
2019-12-03 13:30:00,43.61,43.63,43.57,43.58,80665.0,39.7298,39.7481,39.6934,39.7025,80665.0
2019-12-03 14:00:00,43.58,43.61,43.52,43.55,206507.0,39.7025,39.7298,39.6479,39.6752,206507.0
2019-12-03 14:30:00,43.55,43.57,43.51,43.55,137254.0,39.6752,39.6934,39.6387,39.6752,137254.0
2019-12-03 15:00:00,43.54,43.62,43.49,43.6,201820.0,39.6661,39.739,39.6205,39.7207,201820.0
2019-12-03 15:30:00,43.61,43.62,43.53,43.6,603603.0,39.7298,39.739,39.657,39.7207,603603.0
2019-12-04 09:30:00,43.84,44.13,43.74,43.99,267825.0,39.9394,40.2036,39.8483,40.076,267825.0
2019-12-04 10:00:00,43.99,44.16,43.96,44.11,462497.0,40.076,40.2309,40.0487,40.1854,462497.0
2019-12-04 10:30:00,44.12,44.15,44.0,44.03,171405.0,40.1945,40.2218,40.0851,40.1125,171405.0
2019-12-04 11:00:00,44.03,44.13,44.03,44.11,432440.0,40.1125,40.2036,40.1125,40.1854,432440.0
2019-12-04 11:30:00,44.12,44.18,44.09,44.16,219515.0,40.1945,40.2491,40.1671,40.2309,219515.0
2019-12-04 12:00:00,44.16,44.17,44.08,44.12,93010.0,40.2309,40.24,40.158,40.1945,93010.0
2019-12-04 12:30:00,44.12,44.17,44.1,44.16,88001.0,40.1945,40.24,40.1762,40.2309,88001.0
2019-12-04 13:00:00,44.16,44.2,44.14,44.15,106380.0,40.2309,40.2674,40.2127,40.2218,106380.0
2019-12-04 13:30:00,44.14,44.15,44.07,44.09,100169.0,40.2127,40.2218,40.1489,40.1671,100169.0
2019-12-04 14:00:00,44.09,44.11,44.01,44.02,96364.0,40.1671,40.1854,40.0943,40.1034,96364.0
2019-12-04 14:30:00,44.02,44.02,43.97,44.01,78120.0,40.1034,40.1034,40.0578,40.0943,78120.0
2019-12-04 15:00:00,44.0,44.0,43.93,43.98,216311.0,40.0851,40.0851,40.0214,40.0669,216311.0
2019-12-04 15:30:00,43.98,43.99,43.89,43.9,680267.0,40.0669,40.076,39.9849,39.994,680267.0
2019-12-05 09:30:00,44.01,44.25,43.99,44.02,431085.0,40.0943,40.3129,40.076,40.1034,431085.0
2019-12-05 10:00:00,44.01,44.03,43.88,44.02,213778.0,40.0943,40.1125,39.9758,40.1034,213778.0
2019-12-05 10:30:00,44.03,44.1,43.93,43.99,90277.0,40.1125,40.1762,40.0214,40.076,90277.0
2019-12-05 11:00:00,44.0,44.0,43.89,43.91,191098.0,40.0851,40.0851,39.9849,40.0032,191098.0
2019-12-05 11:30:00,43.9,43.91,43.8,43.81,98576.0,39.994,40.0032,39.9029,39.9121,98576.0
2019-12-05 12:00:00,43.81,43.85,43.77,43.81,162618.0,39.9121,39.9485,39.8756,39.9121,162618.0
2019-12-05 12:30:00,43.81,43.82,43.72,43.74,94577.0,39.9121,39.9212,39.8301,39.8483,94577.0
2019-12-05 13:00:00,43.74,43.75,43.68,43.68,151910.0,39.8483,39.8574,39.7936,39.7936,151910.0
2019-12-05 13:30:00,43.69,43.8,43.68,43.71,102508.0,39.8027,39.9029,39.7936,39.8209,102508.0
2019-12-05 14:00:00,43.71,43.76,43.69,43.75,129122.0,39.8209,39.8665,39.8027,39.8574,129122.0
2019-12-05 14:30:00,43.75,43.82,43.68,43.76,350547.0,39.8574,39.9212,39.7936,39.8665,350547.0
2019-12-05 15:00:00,43.76,43.82,43.75,43.81,221842.0,39.8665,39.9212,39.8574,39.9121,221842.0
2019-12-05 15:30:00,43.81,43.82,43.72,43.76,555075.0,39.9121,39.9212,39.8301,39.8665,555075.0
2019-12-06 09:30:00,44.5,44.85,44.35,44.81,310635.0,40.5407,40.8595,40.404,40.8231,310635.0
2019-12-06 10:00:00,44.84,44.97,44.73,44.73,330449.0,40.8504,40.9688,40.7502,40.7502,330449.0
2019-12-06 10:30:00,44.74,44.86,44.7,44.83,228657.0,40.7593,40.8686,40.7229,40.8413,228657.0
2019-12-06 11:00:00,44.83,44.9,44.83,44.85,149729.0,40.8413,40.9051,40.8413,40.8595,149729.0
2019-12-06 11:30:00,44.85,44.88,44.81,44.86,204378.0,40.8595,40.8868,40.8231,40.8686,204378.0
2019-12-06 12:00:00,44.86,44.86,44.75,44.8,213480.0,40.8686,40.8686,40.7684,40.814,213480.0
2019-12-06 12:30:00,44.79,44.87,44.78,44.83,106963.0,40.8049,40.8777,40.7957,40.8413,106963.0
2019-12-06 13:00:00,44.84,44.85,44.78,44.79,79545.0,40.8504,40.8595,40.7957,40.8049,79545.0
2019-12-06 13:30:00,44.79,44.79,44.71,44.72,66074.0,40.8049,40.8049,40.732,40.7411,66074.0
2019-12-06 14:00:00,44.72,44.77,44.72,44.74,122184.0,40.7411,40.7866,40.7411,40.7593,122184.0
2019-12-06 14:30:00,44.75,44.78,44.72,44.76,69225.0,40.7684,40.7957,40.7411,40.7775,69225.0
2019-12-06 15:00:00,44.76,44.78,44.72,44.77,67479.0,40.7775,40.7957,40.7411,40.7866,67479.0
2019-12-06 15:30:00,44.77,44.81,44.72,44.78,650874.0,40.7866,40.8231,40.7411,40.7957,650874.0
2019-12-09 09:30:00,44.63,44.94,44.61,44.91,208914.0,40.6591,40.9415,40.6409,40.9142,208914.0
2019-12-09 10:00:00,44.9,45.08,44.88,45.08,382119.0,40.9051,41.0691,40.8868,41.0691,382119.0
2019-12-09 10:30:00,45.09,45.23,45.06,45.15,393590.0,41.0782,41.2057,41.0508,41.1328,393590.0
2019-12-09 11:00:00,45.15,45.24,45.13,45.19,121039.0,41.1328,41.2148,41.1146,41.1693,121039.0
2019-12-09 11:30:00,45.19,45.2,45.16,45.19,123641.0,41.1693,41.1784,41.1419,41.1693,123641.0
2019-12-09 12:00:00,45.19,45.28,45.18,45.21,154051.0,41.1693,41.2513,41.1602,41.1875,154051.0
2019-12-09 12:30:00,45.21,45.21,45.09,45.12,130910.0,41.1875,41.1875,41.0782,41.1055,130910.0
2019-12-09 13:00:00,45.11,45.14,45.09,45.11,93211.0,41.0964,41.1237,41.0782,41.0964,93211.0
2019-12-09 13:30:00,45.12,45.12,45.04,45.05,145134.0,41.1055,41.1055,41.0326,41.0417,145134.0
2019-12-09 14:00:00,45.05,45.06,44.99,45.02,161837.0,41.0417,41.0508,40.9871,41.0144,161837.0
2019-12-09 14:30:00,45.02,45.07,45.01,45.07,113549.0,41.0144,41.0599,41.0053,41.0599,113549.0
2019-12-09 15:00:00,45.07,45.09,45.05,45.06,104414.0,41.0599,41.0782,41.0417,41.0508,104414.0
2019-12-09 15:30:00,45.06,45.07,44.93,44.94,455541.0,41.0508,41.0599,40.9324,40.9415,455541.0
2019-12-10 09:30:00,44.84,44.87,44.67,44.86,222343.0,40.8504,40.8777,40.6955,40.8686,222343.0
2019-12-10 10:00:00,44.85,44.99,44.81,44.94,149511.0,40.8595,40.9871,40.8231,40.9415,149511.0
2019-12-10 10:30:00,44.93,44.97,44.86,44.96,98525.0,40.9324,40.9688,40.8686,40.9597,98525.0
2019-12-10 11:00:00,44.97,44.98,44.83,44.92,90775.0,40.9688,40.978,40.8413,40.9233,90775.0
2019-12-10 11:30:00,44.92,44.95,44.86,44.88,52888.0,40.9233,40.9506,40.8686,40.8868,52888.0
2019-12-10 12:00:00,44.88,44.92,44.87,44.88,60686.0,40.8868,40.9233,40.8777,40.8868,60686.0
2019-12-10 12:30:00,44.87,44.9,44.82,44.86,56742.0,40.8777,40.9051,40.8322,40.8686,56742.0
2019-12-10 13:00:00,44.86,44.95,44.81,44.91,37270.0,40.8686,40.9506,40.8231,40.9142,37270.0
2019-12-10 13:30:00,44.91,44.95,44.87,44.89,39447.0,40.9142,40.9506,40.8777,40.896,39447.0
2019-12-10 14:00:00,44.89,44.92,44.87,44.89,36013.0,40.896,40.9233,40.8777,40.896,36013.0
2019-12-10 14:30:00,44.9,44.92,44.88,44.88,36022.0,40.9051,40.9233,40.8868,40.8868,36022.0
2019-12-10 15:00:00,44.88,44.92,44.86,44.9,82036.0,40.8868,40.9233,40.8686,40.9051,82036.0
2019-12-10 15:30:00,44.9,44.93,44.84,44.92,537899.0,40.9051,40.9324,40.8504,40.9233,537899.0
2019-12-11 09:30:00,44.69,44.87,44.5,44.59,169568.0,40.7138,40.8777,40.5407,40.6227,169568.0
2019-12-11 10:00:00,44.59,44.65,44.48,44.5,156166.0,40.6227,40.6773,40.5224,40.5407,156166.0
2019-12-11 10:30:00,44.5,44.51,44.4,44.41,114261.0,40.5407,40.5498,40.4496,40.4587,114261.0
2019-12-11 11:00:00,44.41,44.49,44.35,44.47,203774.0,40.4587,40.5315,40.404,40.5133,203774.0
2019-12-11 11:30:00,44.47,44.51,44.44,44.46,73013.0,40.5133,40.5498,40.486,40.5042,73013.0
2019-12-11 12:00:00,44.46,44.52,44.45,44.51,56000.0,40.5042,40.5589,40.4951,40.5498,56000.0
2019-12-11 12:30:00,44.51,44.54,44.49,44.52,61606.0,40.5498,40.5771,40.5315,40.5589,61606.0
2019-12-11 13:00:00,44.52,44.6,44.51,44.59,46301.0,40.5589,40.6318,40.5498,40.6227,46301.0
2019-12-11 13:30:00,44.58,44.65,44.58,44.62,56762.0,40.6135,40.6773,40.6135,40.65,56762.0
2019-12-11 14:00:00,44.61,44.64,44.57,44.6,60453.0,40.6409,40.6682,40.6044,40.6318,60453.0
2019-12-11 14:30:00,44.6,44.7,44.59,44.67,107965.0,40.6318,40.7229,40.6227,40.6955,107965.0
2019-12-11 15:00:00,44.67,44.68,44.61,44.64,271981.0,40.6955,40.7046,40.6409,40.6682,271981.0
2019-12-11 15:30:00,44.64,44.65,44.59,44.62,601075.0,40.6682,40.6773,40.6227,40.65,601075.0
2019-12-12 09:30:00,44.7,45.16,44.58,45.16,599859.0,40.7229,41.1419,40.6135,41.1419,599859.0
2019-12-12 10:00:00,45.16,45.49,45.16,45.47,579745.0,41.1419,41.4426,41.1419,41.4244,579745.0
2019-12-12 10:30:00,45.47,45.48,45.19,45.26,383432.0,41.4244,41.4335,41.1693,41.233,383432.0
2019-12-12 11:00:00,45.27,45.29,45.19,45.24,352075.0,41.2421,41.2604,41.1693,41.2148,352075.0
2019-12-12 11:30:00,45.24,45.34,45.21,45.27,166047.0,41.2148,41.3059,41.1875,41.2421,166047.0
2019-12-12 12:00:00,45.26,45.31,45.19,45.23,117289.0,41.233,41.2786,41.1693,41.2057,117289.0
2019-12-12 12:30:00,45.23,45.39,45.23,45.29,156896.0,41.2057,41.3515,41.2057,41.2604,156896.0
2019-12-12 13:00:00,45.29,45.37,45.29,45.36,62379.0,41.2604,41.3333,41.2604,41.3241,62379.0
2019-12-12 13:30:00,45.36,45.37,45.22,45.29,84076.0,41.3241,41.3333,41.1966,41.2604,84076.0
2019-12-12 14:00:00,45.29,45.35,45.27,45.33,123052.0,41.2604,41.315,41.2421,41.2968,123052.0
2019-12-12 14:30:00,45.33,45.59,45.31,45.57,685625.0,41.2968,41.5337,41.2786,41.5155,685625.0
2019-12-12 15:00:00,45.57,45.6,45.52,45.55,381096.0,41.5155,41.5428,41.4699,41.4972,381096.0
2019-12-12 15:30:00,45.55,45.65,45.53,45.55,1369722.0,41.4972,41.5883,41.479,41.4972,1369722.0
2019-12-13 09:30:00,45.55,45.69,45.03,45.13,332780.0,41.4972,41.6248,41.0235,41.1146,332780.0
2019-12-13 10:00:00,45.12,45.49,45.08,45.27,645494.0,41.1055,41.4426,41.0691,41.2421,645494.0
2019-12-13 10:30:00,45.26,45.27,44.88,44.88,523196.0,41.233,41.2421,40.8868,40.8868,523196.0
2019-12-13 11:00:00,44.89,44.91,44.66,44.69,433084.0,40.896,40.9142,40.6864,40.7138,433084.0
2019-12-13 11:30:00,44.69,44.8,44.69,44.8,177086.0,40.7138,40.814,40.7138,40.814,177086.0
2019-12-13 12:00:00,44.79,44.82,44.75,44.79,214351.0,40.8049,40.8322,40.7684,40.8049,214351.0
2019-12-13 12:30:00,44.8,44.82,44.74,44.82,146583.0,40.814,40.8322,40.7593,40.8322,146583.0
2019-12-13 13:00:00,44.82,44.84,44.73,44.74,105629.0,40.8322,40.8504,40.7502,40.7593,105629.0
2019-12-13 13:30:00,44.74,44.74,44.67,44.68,195666.0,40.7593,40.7593,40.6955,40.7046,195666.0
2019-12-13 14:00:00,44.68,44.72,44.62,44.62,199044.0,40.7046,40.7411,40.65,40.65,199044.0
2019-12-13 14:30:00,44.63,44.69,44.61,44.66,142072.0,40.6591,40.7138,40.6409,40.6864,142072.0
2019-12-13 15:00:00,44.66,44.67,44.6,44.63,160135.0,40.6864,40.6955,40.6318,40.6591,160135.0
2019-12-13 15:30:00,44.63,44.69,44.62,44.67,957463.0,40.6591,40.7138,40.65,40.6955,957463.0
2019-12-16 09:30:00,44.99,45.06,44.77,44.77,421731.0,40.9871,41.0508,40.7866,40.7866,421731.0
2019-12-16 10:00:00,44.77,44.95,44.73,44.93,516459.0,40.7866,40.9506,40.7502,40.9324,516459.0
2019-12-16 10:30:00,44.93,44.98,44.86,44.86,112825.0,40.9324,40.978,40.8686,40.8686,112825.0
2019-12-16 11:00:00,44.86,44.96,44.85,44.96,93767.0,40.8686,40.9597,40.8595,40.9597,93767.0
2019-12-16 11:30:00,44.96,44.98,44.86,44.89,240644.0,40.9597,40.978,40.8686,40.896,240644.0
2019-12-16 12:00:00,44.89,45.0,44.88,44.95,436806.0,40.896,40.9962,40.8868,40.9506,436806.0
2019-12-16 12:30:00,44.95,44.98,44.91,44.94,75183.0,40.9506,40.978,40.9142,40.9415,75183.0
2019-12-16 13:00:00,44.93,44.99,44.88,44.99,371578.0,40.9324,40.9871,40.8868,40.9871,371578.0
2019-12-16 13:30:00,44.98,45.0,44.93,44.94,125689.0,40.978,40.9962,40.9324,40.9415,125689.0
2019-12-16 14:00:00,44.94,44.95,44.82,44.83,130945.0,40.9415,40.9506,40.8322,40.8413,130945.0
2019-12-16 14:30:00,44.83,44.84,44.72,44.73,219072.0,40.8413,40.8504,40.7411,40.7502,219072.0
2019-12-16 15:00:00,44.72,44.77,44.71,44.72,169292.0,40.7411,40.7866,40.732,40.7411,169292.0
2019-12-16 15:30:00,44.72,44.74,44.62,44.62,775408.0,40.7411,40.7593,40.65,40.65,775408.0
2019-12-17 09:30:00,44.72,44.86,44.53,44.57,173844.0,40.7411,40.8686,40.568,40.6044,173844.0
2019-12-17 10:00:00,44.57,44.8,44.55,44.77,304785.0,40.6044,40.814,40.5862,40.7866,304785.0
2019-12-17 10:30:00,44.76,44.84,44.75,44.79,205882.0,40.7775,40.8504,40.7684,40.8049,205882.0
2019-12-17 11:00:00,44.8,44.92,44.75,44.9,85899.0,40.814,40.9233,40.7684,40.9051,85899.0
2019-12-17 11:30:00,44.9,45.01,44.89,45.01,127629.0,40.9051,41.0053,40.896,41.0053,127629.0
2019-12-17 12:00:00,45.01,45.05,44.96,45.01,242053.0,41.0053,41.0417,40.9597,41.0053,242053.0
2019-12-17 12:30:00,45.01,45.1,44.98,45.1,136103.0,41.0053,41.0873,40.978,41.0873,136103.0
2019-12-17 13:00:00,45.09,45.13,45.08,45.11,316159.0,41.0782,41.1146,41.0691,41.0964,316159.0
2019-12-17 13:30:00,45.11,45.15,45.06,45.14,124645.0,41.0964,41.1328,41.0508,41.1237,124645.0
2019-12-17 14:00:00,45.14,45.17,45.1,45.17,127143.0,41.1237,41.151,41.0873,41.151,127143.0
2019-12-17 14:30:00,45.16,45.17,45.1,45.1,146611.0,41.1419,41.151,41.0873,41.0873,146611.0
2019-12-17 15:00:00,45.11,45.15,45.07,45.12,158454.0,41.0964,41.1328,41.0599,41.1055,158454.0
2019-12-17 15:30:00,45.13,45.19,45.12,45.15,642146.0,41.1146,41.1693,41.1055,41.1328,642146.0
2019-12-18 09:30:00,45.26,45.48,45.24,45.35,386464.0,41.233,41.4335,41.2148,41.315,386464.0
2019-12-18 10:00:00,45.35,45.51,45.31,45.43,509649.0,41.315,41.4608,41.2786,41.3879,509649.0
2019-12-18 10:30:00,45.43,45.5,45.39,45.45,428604.0,41.3879,41.4517,41.3515,41.4061,428604.0
2019-12-18 11:00:00,45.47,45.54,45.42,45.51,263094.0,41.4244,41.4881,41.3788,41.4608,263094.0
2019-12-18 11:30:00,45.52,45.58,45.52,45.56,231610.0,41.4699,41.5246,41.4699,41.5063,231610.0
2019-12-18 12:00:00,45.56,45.63,45.51,45.55,153188.0,41.5063,41.5701,41.4608,41.4972,153188.0
2019-12-18 12:30:00,45.54,45.6,45.51,45.51,71491.0,41.4881,41.5428,41.4608,41.4608,71491.0
2019-12-18 13:00:00,45.52,45.58,45.52,45.55,53003.0,41.4699,41.5246,41.4699,41.4972,53003.0
2019-12-18 13:30:00,45.55,45.6,45.53,45.55,65676.0,41.4972,41.5428,41.479,41.4972,65676.0
2019-12-18 14:00:00,45.55,45.68,45.51,45.66,288210.0,41.4972,41.6157,41.4608,41.5974,288210.0
2019-12-18 14:30:00,45.66,45.73,45.65,45.73,140079.0,41.5974,41.6612,41.5883,41.6612,140079.0
2019-12-18 15:00:00,45.72,45.73,45.66,45.69,135588.0,41.6521,41.6612,41.5974,41.6248,135588.0
2019-12-18 15:30:00,45.68,45.7,45.61,45.63,514880.0,41.6157,41.6339,41.5519,41.5701,514880.0
2019-12-19 09:30:00,45.76,45.83,45.68,45.82,178870.0,41.6886,41.7523,41.6157,41.7432,178870.0
2019-12-19 10:00:00,45.81,45.83,45.7,45.71,191219.0,41.7341,41.7523,41.6339,41.643,191219.0
2019-12-19 10:30:00,45.72,45.9,45.71,45.88,133385.0,41.6521,41.8161,41.643,41.7979,133385.0
2019-12-19 11:00:00,45.89,45.96,45.86,45.89,242597.0,41.807,41.8708,41.7797,41.807,242597.0
2019-12-19 11:30:00,45.89,45.9,45.78,45.8,153604.0,41.807,41.8161,41.7068,41.725,153604.0
2019-12-19 12:00:00,45.81,45.85,45.78,45.83,133911.0,41.7341,41.7705,41.7068,41.7523,133911.0
2019-12-19 12:30:00,45.83,45.91,45.81,45.9,77228.0,41.7523,41.8252,41.7341,41.8161,77228.0
2019-12-19 13:00:00,45.91,45.95,45.89,45.9,59225.0,41.8252,41.8616,41.807,41.8161,59225.0
2019-12-19 13:30:00,45.9,45.92,45.87,45.91,36462.0,41.8161,41.8343,41.7888,41.8252,36462.0
2019-12-19 14:00:00,45.91,45.98,45.9,45.93,52392.0,41.8252,41.889,41.8161,41.8434,52392.0
2019-12-19 14:30:00,45.94,45.94,45.88,45.88,74969.0,41.8525,41.8525,41.7979,41.7979,74969.0
2019-12-19 15:00:00,45.89,45.89,45.81,45.82,123173.0,41.807,41.807,41.7341,41.7432,123173.0
2019-12-19 15:30:00,45.82,45.85,45.79,45.84,436659.0,41.7432,41.7705,41.7159,41.7614,436659.0
2019-12-20 09:30:00,45.82,45.83,45.57,45.67,147453.0,41.9377,41.9469,41.7089,41.8004,147453.0
2019-12-20 10:00:00,45.64,45.8,45.62,45.8,107441.0,41.773,41.9194,41.7547,41.9194,107441.0
2019-12-20 10:30:00,45.8,45.95,45.78,45.93,114517.0,41.9194,42.0567,41.9011,42.0384,114517.0
2019-12-20 11:00:00,45.95,45.98,45.86,45.93,129162.0,42.0567,42.0842,41.9743,42.0384,129162.0
2019-12-20 11:30:00,45.93,45.94,45.88,45.92,86462.0,42.0384,42.0476,41.9926,42.0293,86462.0
2019-12-20 12:00:00,45.91,45.95,45.88,45.95,74591.0,42.0201,42.0567,41.9926,42.0567,74591.0
2019-12-20 12:30:00,45.94,45.95,45.89,45.9,59990.0,42.0476,42.0567,42.0018,42.0109,59990.0
2019-12-20 13:00:00,45.9,45.9,45.82,45.89,74209.0,42.0109,42.0109,41.9377,42.0018,74209.0
2019-12-20 13:30:00,45.89,45.91,45.87,45.91,80971.0,42.0018,42.0201,41.9835,42.0201,80971.0
2019-12-20 14:00:00,45.91,45.94,45.89,45.89,120305.0,42.0201,42.0476,42.0018,42.0018,120305.0
2019-12-20 14:30:00,45.89,45.89,45.79,45.79,110676.0,42.0018,42.0018,41.9103,41.9103,110676.0
2019-12-20 15:00:00,45.79,45.8,45.69,45.72,256267.0,41.9103,41.9194,41.8187,41.8462,256267.0
2019-12-20 15:30:00,45.71,45.76,45.65,45.71,1669678.0,41.837,41.8828,41.7821,41.837,1669678.0
2019-12-23 09:30:00,45.86,45.86,45.48,45.55,324408.0,41.9743,41.9743,41.6265,41.6906,324408.0
2019-12-23 10:00:00,45.55,45.59,45.45,45.47,388041.0,41.6906,41.7272,41.5991,41.6174,388041.0
2019-12-23 10:30:00,45.47,45.5,45.4,45.4,138469.0,41.6174,41.6448,41.5533,41.5533,138469.0
2019-12-23 11:00:00,45.41,45.59,45.4,45.59,150919.0,41.5625,41.7272,41.5533,41.7272,150919.0
2019-12-23 11:30:00,45.59,45.62,45.56,45.57,203346.0,41.7272,41.7547,41.6998,41.7089,203346.0
2019-12-23 12:00:00,45.57,45.63,45.56,45.58,202745.0,41.7089,41.7638,41.6998,41.7181,202745.0
2019-12-23 12:30:00,45.58,45.62,45.56,45.61,150526.0,41.7181,41.7547,41.6998,41.7455,150526.0
2019-12-23 13:00:00,45.61,45.66,45.59,45.65,280083.0,41.7455,41.7913,41.7272,41.7821,280083.0
2019-12-23 13:30:00,45.64,45.67,45.53,45.56,252899.0,41.773,41.8004,41.6723,41.6998,252899.0
2019-12-23 14:00:00,45.56,45.58,45.51,45.54,206386.0,41.6998,41.7181,41.654,41.6815,206386.0
2019-12-23 14:30:00,45.54,45.58,45.51,45.57,119534.0,41.6815,41.7181,41.654,41.7089,119534.0
2019-12-23 15:00:00,45.56,45.58,45.51,45.55,132814.0,41.6998,41.7181,41.654,41.6906,132814.0
2019-12-23 15:30:00,45.54,45.55,45.47,45.52,527135.0,41.6815,41.6906,41.6174,41.6631,527135.0
2019-12-24 09:30:00,45.57,45.84,45.57,45.75,203882.0,41.7089,41.956,41.7089,41.8737,203882.0
2019-12-24 10:00:00,45.75,45.83,45.74,45.8,116465.0,41.8737,41.9469,41.8645,41.9194,116465.0
2019-12-24 10:30:00,45.79,45.81,45.71,45.71,101393.0,41.9103,41.9286,41.837,41.837,101393.0
2019-12-24 11:00:00,45.72,45.75,45.69,45.73,116408.0,41.8462,41.8737,41.8187,41.8554,116408.0
2019-12-24 11:30:00,45.73,45.79,45.72,45.77,36012.0,41.8554,41.9103,41.8462,41.892,36012.0
2019-12-24 12:00:00,45.77,45.8,45.75,45.75,24659.0,41.892,41.9194,41.8737,41.8737,24659.0
2019-12-24 12:30:00,45.75,45.76,45.68,45.74,107577.0,41.8737,41.8828,41.8096,41.8645,107577.0
2019-12-26 09:30:00,45.93,46.09,45.82,45.84,175808.0,42.0384,42.1849,41.9377,41.956,175808.0
2019-12-26 10:00:00,45.84,45.88,45.81,45.82,91299.0,41.956,41.9926,41.9286,41.9377,91299.0
2019-12-26 10:30:00,45.82,45.85,45.76,45.81,118668.0,41.9377,41.9652,41.8828,41.9286,118668.0
2019-12-26 11:00:00,45.8,45.84,45.7,45.72,102303.0,41.9194,41.956,41.8279,41.8462,102303.0
2019-12-26 11:30:00,45.72,45.75,45.68,45.71,104682.0,41.8462,41.8737,41.8096,41.837,104682.0
2019-12-26 12:00:00,45.7,45.74,45.67,45.69,48842.0,41.8279,41.8645,41.8004,41.8187,48842.0
2019-12-26 12:30:00,45.7,45.74,45.69,45.73,21482.0,41.8279,41.8645,41.8187,41.8554,21482.0
2019-12-26 13:00:00,45.73,45.82,45.72,45.8,43418.0,41.8554,41.9377,41.8462,41.9194,43418.0
2019-12-26 13:30:00,45.8,45.87,45.8,45.87,39322.0,41.9194,41.9835,41.9194,41.9835,39322.0
2019-12-26 14:00:00,45.87,45.94,45.87,45.94,61401.0,41.9835,42.0476,41.9835,42.0476,61401.0
2019-12-26 14:30:00,45.94,46.02,45.93,46.0,134687.0,42.0476,42.1208,42.0384,42.1025,134687.0
2019-12-26 15:00:00,46.0,46.03,45.97,45.98,67010.0,42.1025,42.1299,42.075,42.0842,67010.0
2019-12-26 15:30:00,45.98,46.08,45.95,46.07,212075.0,42.0842,42.1757,42.0567,42.1665,212075.0
2019-12-27 09:30:00,46.32,46.57,46.22,46.22,413965.0,42.3954,42.6242,42.3038,42.3038,413965.0
2019-12-27 10:00:00,46.21,46.26,46.09,46.13,166162.0,42.2947,42.3404,42.1849,42.2215,166162.0
2019-12-27 10:30:00,46.12,46.33,46.1,46.26,99136.0,42.2123,42.4045,42.194,42.3404,99136.0
2019-12-27 11:00:00,46.26,46.37,46.26,46.32,44032.0,42.3404,42.4411,42.3404,42.3954,44032.0
2019-12-27 11:30:00,46.31,46.38,46.31,46.34,92450.0,42.3862,42.4503,42.3862,42.4137,92450.0
2019-12-27 12:00:00,46.33,46.35,46.26,46.28,95578.0,42.4045,42.4228,42.3404,42.3588,95578.0
2019-12-27 12:30:00,46.28,46.34,46.27,46.32,61814.0,42.3588,42.4137,42.3496,42.3954,61814.0
2019-12-27 13:00:00,46.31,46.35,46.27,46.29,46632.0,42.3862,42.4228,42.3496,42.3679,46632.0
2019-12-27 13:30:00,46.29,46.38,46.28,46.38,60355.0,42.3679,42.4503,42.3588,42.4503,60355.0
2019-12-27 14:00:00,46.38,46.39,46.33,46.38,100846.0,42.4503,42.4594,42.4045,42.4503,100846.0
2019-12-27 14:30:00,46.38,46.43,46.38,46.41,95651.0,42.4503,42.496,42.4503,42.4777,95651.0
2019-12-27 15:00:00,46.42,46.56,46.42,46.48,121984.0,42.4869,42.615,42.4869,42.5418,121984.0
2019-12-27 15:30:00,46.49,46.5,46.19,46.25,417773.0,42.551,42.5601,42.2764,42.3313,417773.0
2019-12-30 09:30:00,46.24,46.24,45.73,45.81,305789.0,42.3221,42.3221,41.8554,41.9286,305789.0
2019-12-30 10:00:00,45.81,45.85,45.63,45.77,330019.0,41.9286,41.9652,41.7638,41.892,330019.0
2019-12-30 10:30:00,45.78,45.88,45.76,45.86,108020.0,41.9011,41.9926,41.8828,41.9743,108020.0
2019-12-30 11:00:00,45.86,45.96,45.79,45.94,81153.0,41.9743,42.0659,41.9103,42.0476,81153.0
2019-12-30 11:30:00,45.93,46.12,45.92,46.09,76628.0,42.0384,42.2123,42.0293,42.1849,76628.0
2019-12-30 12:00:00,46.09,46.21,46.08,46.21,75524.0,42.1849,42.2947,42.1757,42.2947,75524.0
2019-12-30 12:30:00,46.21,46.3,46.2,46.28,54783.0,42.2947,42.3771,42.2855,42.3588,54783.0
2019-12-30 13:00:00,46.27,46.39,46.27,46.35,71549.0,42.3496,42.4594,42.3496,42.4228,71549.0
2019-12-30 13:30:00,46.35,46.35,46.26,46.28,65589.0,42.4228,42.4228,42.3404,42.3588,65589.0
2019-12-30 14:00:00,46.27,46.28,46.12,46.13,53579.0,42.3496,42.3588,42.2123,42.2215,53579.0
2019-12-30 14:30:00,46.13,46.13,46.02,46.02,55677.0,42.2215,42.2215,42.1208,42.1208,55677.0
2019-12-30 15:00:00,46.01,46.05,45.98,46.0,196737.0,42.1116,42.1482,42.0842,42.1025,196737.0
2019-12-30 15:30:00,46.01,46.02,45.88,45.94,225064.0,42.1116,42.1208,41.9926,42.0476,225064.0
2019-12-31 09:30:00,45.71,46.14,45.54,46.12,145255.0,41.837,42.2306,41.6815,42.2123,145255.0
2019-12-31 10:00:00,46.12,46.19,46.05,46.09,77676.0,42.2123,42.2764,42.1482,42.1849,77676.0
2019-12-31 10:30:00,46.09,46.11,45.95,45.96,89340.0,42.1849,42.2032,42.0567,42.0659,89340.0
2019-12-31 11:00:00,45.95,46.08,45.94,46.03,49824.0,42.0567,42.1757,42.0476,42.1299,49824.0
2019-12-31 11:30:00,46.03,46.05,45.93,46.03,156542.0,42.1299,42.1482,42.0384,42.1299,156542.0
2019-12-31 12:00:00,46.03,46.05,45.97,46.05,30957.0,42.1299,42.1482,42.075,42.1482,30957.0
2019-12-31 12:30:00,46.04,46.07,46.0,46.01,195152.0,42.1391,42.1665,42.1025,42.1116,195152.0
2019-12-31 13:00:00,46.01,46.09,45.98,46.07,177651.0,42.1116,42.1849,42.0842,42.1665,177651.0
2019-12-31 13:30:00,46.08,46.15,46.08,46.15,155146.0,42.1757,42.2398,42.1757,42.2398,155146.0
2019-12-31 14:00:00,46.14,46.16,46.08,46.12,59979.0,42.2306,42.2489,42.1757,42.2123,59979.0
2019-12-31 14:30:00,46.12,46.14,46.07,46.08,68795.0,42.2123,42.2306,42.1665,42.1757,68795.0
2019-12-31 15:00:00,46.08,46.16,46.06,46.16,184330.0,42.1757,42.2489,42.1574,42.2489,184330.0
2019-12-31 15:30:00,46.16,46.18,46.01,46.02,497310.0,42.2489,42.2672,42.1116,42.1208,497310.0
2020-01-02 09:30:00,46.54,46.54,45.96,45.98,226480.0,42.5967,42.5967,42.0659,42.0842,226480.0
2020-01-02 10:00:00,45.98,45.99,45.6,45.61,429322.0,42.0842,42.0933,41.7364,41.7455,429322.0
2020-01-02 10:30:00,45.62,45.82,45.55,45.78,545909.0,41.7547,41.9377,41.6906,41.9011,545909.0
2020-01-02 11:00:00,45.77,45.79,45.66,45.7,129796.0,41.892,41.9103,41.7913,41.8279,129796.0
2020-01-02 11:30:00,45.69,45.69,45.56,45.69,84553.0,41.8187,41.8187,41.6998,41.8187,84553.0
2020-01-02 12:00:00,45.7,45.72,45.66,45.67,99041.0,41.8279,41.8462,41.7913,41.8004,99041.0
2020-01-02 12:30:00,45.68,45.7,45.55,45.62,218766.0,41.8096,41.8279,41.6906,41.7547,218766.0
2020-01-02 13:00:00,45.62,45.63,45.5,45.51,153287.0,41.7547,41.7638,41.6448,41.654,153287.0
2020-01-02 13:30:00,45.5,45.51,45.44,45.47,162659.0,41.6448,41.654,41.5899,41.6174,162659.0
2020-01-02 14:00:00,45.47,45.59,45.47,45.56,115914.0,41.6174,41.7272,41.6174,41.6998,115914.0
2020-01-02 14:30:00,45.55,45.56,45.49,45.51,147236.0,41.6906,41.6998,41.6357,41.654,147236.0
2020-01-02 15:00:00,45.51,45.54,45.48,45.49,206564.0,41.654,41.6815,41.6265,41.6357,206564.0
2020-01-02 15:30:00,45.49,45.65,45.44,45.65,805417.0,41.6357,41.7821,41.5899,41.7821,805417.0
2020-01-03 09:30:00,45.05,45.42,45.01,45.23,600867.0,41.233,41.5716,41.1964,41.3977,600867.0
2020-01-03 10:00:00,45.21,45.44,45.14,45.32,325399.0,41.3794,41.5899,41.3153,41.4801,325399.0
2020-01-03 10:30:00,45.31,45.42,45.25,45.27,165155.0,41.4709,41.5716,41.416,41.4343,165155.0
2020-01-03 11:00:00,45.27,45.43,45.24,45.4,84482.0,41.4343,41.5808,41.4069,41.5533,84482.0
2020-01-03 11:30:00,45.4,45.46,45.32,45.34,95444.0,41.5533,41.6082,41.4801,41.4984,95444.0
2020-01-03 12:00:00,45.34,45.4,45.33,45.39,82041.0,41.4984,41.5533,41.4892,41.5442,82041.0
2020-01-03 12:30:00,45.39,45.5,45.37,45.45,68882.0,41.5442,41.6448,41.5259,41.5991,68882.0
2020-01-03 13:00:00,45.45,45.49,45.36,45.39,86038.0,41.5991,41.6357,41.5167,41.5442,86038.0
2020-01-03 13:30:00,45.39,45.4,45.2,45.37,158787.0,41.5442,41.5533,41.3703,41.5259,158787.0
2020-01-03 14:00:00,45.37,45.39,45.26,45.3,343168.0,41.5259,41.5442,41.4252,41.4618,343168.0
2020-01-03 14:30:00,45.3,45.34,45.29,45.33,272689.0,41.4618,41.4984,41.4526,41.4892,272689.0
2020-01-03 15:00:00,45.33,45.36,45.29,45.34,375951.0,41.4892,41.5167,41.4526,41.4984,375951.0
2020-01-03 15:30:00,45.35,45.4,45.29,45.32,943901.0,41.5076,41.5533,41.4526,41.4801,943901.0
2020-01-06 09:30:00,45.1,45.22,44.96,44.96,291558.0,41.2787,41.3886,41.1506,41.1506,291558.0
2020-01-06 10:00:00,44.96,45.06,44.93,45.06,334644.0,41.1506,41.2421,41.1231,41.2421,334644.0
2020-01-06 10:30:00,45.06,45.3,45.05,45.27,198632.0,41.2421,41.4618,41.233,41.4343,198632.0
2020-01-06 11:00:00,45.28,45.39,45.23,45.38,345828.0,41.4435,41.5442,41.3977,41.535,345828.0
2020-01-06 11:30:00,45.38,45.51,45.36,45.46,203072.0,41.535,41.654,41.5167,41.6082,203072.0
2020-01-06 12:00:00,45.46,45.55,45.42,45.45,139312.0,41.6082,41.6906,41.5716,41.5991,139312.0
2020-01-06 12:30:00,45.45,45.46,45.36,45.39,158161.0,41.5991,41.6082,41.5167,41.5442,158161.0
2020-01-06 13:00:00,45.39,45.45,45.36,45.43,80322.0,41.5442,41.5991,41.5167,41.5808,80322.0
2020-01-06 13:30:00,45.42,45.43,45.37,45.39,150453.0,41.5716,41.5808,41.5259,41.5442,150453.0
2020-01-06 14:00:00,45.4,45.47,45.39,45.4,140411.0,41.5533,41.6174,41.5442,41.5533,140411.0
2020-01-06 14:30:00,45.4,45.41,45.35,45.38,222837.0,41.5533,41.5625,41.5076,41.535,222837.0
2020-01-06 15:00:00,45.38,45.44,45.37,45.43,148674.0,41.535,41.5899,41.5259,41.5808,148674.0
2020-01-06 15:30:00,45.43,45.5,45.39,45.5,583058.0,41.5808,41.6448,41.5442,41.6448,583058.0
2020-01-07 09:30:00,45.45,45.68,45.39,45.52,343019.0,41.5991,41.8096,41.5442,41.6631,343019.0
2020-01-07 10:00:00,45.53,45.65,45.48,45.55,262382.0,41.6723,41.7821,41.6265,41.6906,262382.0
2020-01-07 10:30:00,45.55,45.59,45.47,45.55,209817.0,41.6906,41.7272,41.6174,41.6906,209817.0
2020-01-07 11:00:00,45.54,45.58,45.34,45.35,123717.0,41.6815,41.7181,41.4984,41.5076,123717.0
2020-01-07 11:30:00,45.35,45.38,45.13,45.14,408487.0,41.5076,41.535,41.3062,41.3153,408487.0
2020-01-07 12:00:00,45.14,45.16,45.08,45.09,161036.0,41.3153,41.3336,41.2604,41.2696,161036.0
2020-01-07 12:30:00,45.09,45.14,45.01,45.14,177835.0,41.2696,41.3153,41.1964,41.3153,177835.0
2020-01-07 13:00:00,45.14,45.27,45.13,45.25,149930.0,41.3153,41.4343,41.3062,41.416,149930.0
2020-01-07 13:30:00,45.25,45.29,45.23,45.28,156883.0,41.416,41.4526,41.3977,41.4435,156883.0
2020-01-07 14:00:00,45.29,45.4,45.29,45.39,67243.0,41.4526,41.5533,41.4526,41.5442,67243.0
2020-01-07 14:30:00,45.39,45.42,45.34,45.36,103529.0,41.5442,41.5716,41.4984,41.5167,103529.0
2020-01-07 15:00:00,45.36,45.44,45.34,45.43,146674.0,41.5167,41.5899,41.4984,41.5808,146674.0
2020-01-07 15:30:00,45.43,45.44,45.33,45.35,377004.0,41.5808,41.5899,41.4892,41.5076,377004.0
2020-01-08 09:30:00,45.73,45.75,45.33,45.69,493110.0,41.8554,41.8737,41.4892,41.8187,493110.0
2020-01-08 10:00:00,45.7,45.73,45.3,45.33,464640.0,41.8279,41.8554,41.4618,41.4892,464640.0
2020-01-08 10:30:00,45.34,45.39,45.18,45.29,392629.0,41.4984,41.5442,41.352,41.4526,392629.0
2020-01-08 11:00:00,45.29,45.51,45.29,45.5,499716.0,41.4526,41.654,41.4526,41.6448,499716.0
2020-01-08 11:30:00,45.49,45.71,45.41,45.6,384015.0,41.6357,41.837,41.5625,41.7364,384015.0
2020-01-08 12:00:00,45.6,45.65,45.58,45.62,189722.0,41.7364,41.7821,41.7181,41.7547,189722.0
2020-01-08 12:30:00,45.63,45.68,45.55,45.65,177976.0,41.7638,41.8096,41.6906,41.7821,177976.0
2020-01-08 13:00:00,45.65,45.77,45.64,45.76,124065.0,41.7821,41.892,41.773,41.8828,124065.0
2020-01-08 13:30:00,45.77,45.78,45.6,45.61,136943.0,41.892,41.9011,41.7364,41.7455,136943.0
2020-01-08 14:00:00,45.61,45.62,45.55,45.57,219335.0,41.7455,41.7547,41.6906,41.7089,219335.0
2020-01-08 14:30:00,45.57,45.58,45.51,45.57,188841.0,41.7089,41.7181,41.654,41.7089,188841.0
2020-01-08 15:00:00,45.56,45.62,45.52,45.6,176430.0,41.6998,41.7547,41.6631,41.7364,176430.0
2020-01-08 15:30:00,45.59,45.6,45.35,45.37,731625.0,41.7272,41.7364,41.5076,41.5259,731625.0
2020-01-09 09:30:00,45.4,45.5,44.98,45.3,897180.0,41.5533,41.6448,41.1689,41.4618,897180.0
2020-01-09 10:00:00,45.31,45.31,45.01,45.08,601401.0,41.4709,41.4709,41.1964,41.2604,601401.0
2020-01-09 10:30:00,45.08,45.23,45.02,45.12,149888.0,41.2604,41.3977,41.2055,41.297,149888.0
2020-01-09 11:00:00,45.13,45.16,45.02,45.05,106064.0,41.3062,41.3336,41.2055,41.233,106064.0
2020-01-09 11:30:00,45.05,45.11,44.99,45.09,107743.0,41.233,41.2879,41.1781,41.2696,107743.0
2020-01-09 12:00:00,45.09,45.14,44.96,44.97,79996.0,41.2696,41.3153,41.1506,41.1597,79996.0
2020-01-09 12:30:00,44.97,45.04,44.89,45.01,223561.0,41.1597,41.2238,41.0865,41.1964,223561.0
2020-01-09 13:00:00,45.02,45.03,44.96,45.0,214956.0,41.2055,41.2147,41.1506,41.1872,214956.0
2020-01-09 13:30:00,45.01,45.06,44.99,45.02,126034.0,41.1964,41.2421,41.1781,41.2055,126034.0
2020-01-09 14:00:00,45.03,45.12,45.02,45.12,106554.0,41.2147,41.297,41.2055,41.297,106554.0
2020-01-09 14:30:00,45.12,45.26,45.11,45.25,81468.0,41.297,41.4252,41.2879,41.416,81468.0
2020-01-09 15:00:00,45.25,45.26,45.19,45.24,275400.0,41.416,41.4252,41.3611,41.4069,275400.0
2020-01-09 15:30:00,45.25,45.26,45.18,45.23,677484.0,41.416,41.4252,41.352,41.3977,677484.0
2020-01-10 09:30:00,45.14,45.18,44.78,44.98,241528.0,41.3153,41.352,40.9858,41.1689,241528.0
2020-01-10 10:00:00,44.98,45.18,44.96,45.14,153527.0,41.1689,41.352,41.1506,41.3153,153527.0
2020-01-10 10:30:00,45.15,45.21,45.03,45.13,245450.0,41.3245,41.3794,41.2147,41.3062,245450.0
2020-01-10 11:00:00,45.13,45.16,45.0,45.03,391714.0,41.3062,41.3336,41.1872,41.2147,391714.0
2020-01-10 11:30:00,45.02,45.02,44.88,44.9,241845.0,41.2055,41.2055,41.0774,41.0957,241845.0
2020-01-10 12:00:00,44.89,44.98,44.8,44.98,194699.0,41.0865,41.1689,41.0042,41.1689,194699.0
2020-01-10 12:30:00,44.98,45.01,44.9,44.93,123793.0,41.1689,41.1964,41.0957,41.1231,123793.0
2020-01-10 13:00:00,44.93,45.06,44.93,45.05,58051.0,41.1231,41.2421,41.1231,41.233,58051.0
2020-01-10 13:30:00,45.05,45.16,45.05,45.12,132579.0,41.233,41.3336,41.233,41.297,132579.0
2020-01-10 14:00:00,45.13,45.15,45.08,45.13,152884.0,41.3062,41.3245,41.2604,41.3062,152884.0
2020-01-10 14:30:00,45.13,45.13,45.07,45.08,168468.0,41.3062,41.3062,41.2513,41.2604,168468.0
2020-01-10 15:00:00,45.07,45.08,45.02,45.05,263096.0,41.2513,41.2604,41.2055,41.233,263096.0
2020-01-10 15:30:00,45.05,45.07,44.96,45.07,807741.0,41.233,41.2513,41.1506,41.2513,807741.0
2020-01-13 09:30:00,45.11,45.11,44.7,44.95,364024.0,41.2879,41.2879,40.9126,41.1414,364024.0
2020-01-13 10:00:00,44.95,44.99,44.75,44.89,330010.0,41.1414,41.1781,40.9584,41.0865,330010.0
2020-01-13 10:30:00,44.88,44.98,44.76,44.95,94026.0,41.0774,41.1689,40.9675,41.1414,94026.0
2020-01-13 11:00:00,44.95,45.22,44.93,45.19,323428.0,41.1414,41.3886,41.1231,41.3611,323428.0
2020-01-13 11:30:00,45.19,45.22,45.17,45.21,227647.0,41.3611,41.3886,41.3428,41.3794,227647.0
2020-01-13 12:00:00,45.21,45.3,45.2,45.22,156971.0,41.3794,41.4618,41.3703,41.3886,156971.0
2020-01-13 12:30:00,45.22,45.27,45.16,45.16,57478.0,41.3886,41.4343,41.3336,41.3336,57478.0
2020-01-13 13:00:00,45.16,45.23,45.14,45.21,88031.0,41.3336,41.3977,41.3153,41.3794,88031.0
2020-01-13 13:30:00,45.21,45.36,45.21,45.34,72772.0,41.3794,41.5167,41.3794,41.4984,72772.0
2020-01-13 14:00:00,45.34,45.39,45.33,45.33,81752.0,41.4984,41.5442,41.4892,41.4892,81752.0
2020-01-13 14:30:00,45.32,45.35,45.28,45.3,65889.0,41.4801,41.5076,41.4435,41.4618,65889.0
2020-01-13 15:00:00,45.31,45.33,45.24,45.26,45011.0,41.4709,41.4892,41.4069,41.4252,45011.0
2020-01-13 15:30:00,45.26,45.38,45.26,45.37,439986.0,41.4252,41.535,41.4252,41.5259,439986.0
2020-01-14 09:30:00,45.25,45.54,45.17,45.39,207853.0,41.416,41.6815,41.3428,41.5442,207853.0
2020-01-14 10:00:00,45.37,45.4,45.22,45.37,108310.0,41.5259,41.5533,41.3886,41.5259,108310.0
2020-01-14 10:30:00,45.37,45.46,45.37,45.45,127685.0,41.5259,41.6082,41.5259,41.5991,127685.0
2020-01-14 11:00:00,45.47,45.61,45.42,45.59,80451.0,41.6174,41.7455,41.5716,41.7272,80451.0
2020-01-14 11:30:00,45.59,45.63,45.52,45.58,189734.0,41.7272,41.7638,41.6631,41.7181,189734.0
2020-01-14 12:00:00,45.58,45.71,45.57,45.66,87131.0,41.7181,41.837,41.7089,41.7913,87131.0
2020-01-14 12:30:00,45.66,45.76,45.65,45.74,55660.0,41.7913,41.8828,41.7821,41.8645,55660.0
2020-01-14 13:00:00,45.74,45.78,45.72,45.75,91952.0,41.8645,41.9011,41.8462,41.8737,91952.0
2020-01-14 13:30:00,45.75,45.8,45.5,45.54,409840.0,41.8737,41.9194,41.6448,41.6815,409840.0
2020-01-14 14:00:00,45.53,45.53,45.33,45.51,93783.0,41.6723,41.6723,41.4892,41.654,93783.0
2020-01-14 14:30:00,45.51,45.62,45.48,45.54,73821.0,41.654,41.7547,41.6265,41.6815,73821.0
2020-01-14 15:00:00,45.55,45.59,45.5,45.53,105877.0,41.6906,41.7272,41.6448,41.6723,105877.0
2020-01-14 15:30:00,45.52,45.62,45.51,45.61,448915.0,41.6631,41.7547,41.654,41.7455,448915.0
2020-01-15 09:30:00,45.3,45.51,45.15,45.47,692052.0,41.4618,41.654,41.3245,41.6174,692052.0
2020-01-15 10:00:00,45.47,45.53,45.32,45.39,433890.0,41.6174,41.6723,41.4801,41.5442,433890.0
2020-01-15 10:30:00,45.4,45.44,45.33,45.43,145046.0,41.5533,41.5899,41.4892,41.5808,145046.0
2020-01-15 11:00:00,45.43,45.44,45.28,45.37,199696.0,41.5808,41.5899,41.4435,41.5259,199696.0
2020-01-15 11:30:00,45.38,45.52,45.37,45.4,156620.0,41.535,41.6631,41.5259,41.5533,156620.0
2020-01-15 12:00:00,45.41,45.45,45.33,45.4,111978.0,41.5625,41.5991,41.4892,41.5533,111978.0
2020-01-15 12:30:00,45.4,45.44,45.34,45.34,45703.0,41.5533,41.5899,41.4984,41.4984,45703.0
2020-01-15 13:00:00,45.34,45.36,45.28,45.33,89878.0,41.4984,41.5167,41.4435,41.4892,89878.0
2020-01-15 13:30:00,45.33,45.38,45.3,45.34,60963.0,41.4892,41.535,41.4618,41.4984,60963.0
2020-01-15 14:00:00,45.33,45.44,45.33,45.43,57772.0,41.4892,41.5899,41.4892,41.5808,57772.0
2020-01-15 14:30:00,45.44,45.45,45.35,45.35,173381.0,41.5899,41.5991,41.5076,41.5076,173381.0
2020-01-15 15:00:00,45.35,45.36,45.2,45.23,217918.0,41.5076,41.5167,41.3703,41.3977,217918.0
2020-01-15 15:30:00,45.23,45.32,45.16,45.31,954283.0,41.3977,41.4801,41.3336,41.4709,954283.0
2020-01-16 09:30:00,45.75,46.13,45.63,45.9,539605.0,41.8737,42.2215,41.7638,42.0109,539605.0
2020-01-16 10:00:00,45.89,46.06,45.88,45.98,313999.0,42.0018,42.1574,41.9926,42.0842,313999.0
2020-01-16 10:30:00,45.97,46.07,45.91,45.92,169871.0,42.075,42.1665,42.0201,42.0293,169871.0
2020-01-16 11:00:00,45.92,45.95,45.84,45.94,167802.0,42.0293,42.0567,41.956,42.0476,167802.0
2020-01-16 11:30:00,45.95,45.98,45.76,45.77,1223386.0,42.0567,42.0842,41.8828,41.892,1223386.0
2020-01-16 12:00:00,45.77,45.87,45.76,45.86,159751.0,41.892,41.9835,41.8828,41.9743,159751.0
2020-01-16 12:30:00,45.86,45.95,45.85,45.93,42054.0,41.9743,42.0567,41.9652,42.0384,42054.0
2020-01-16 13:00:00,45.92,45.98,45.89,45.97,57618.0,42.0293,42.0842,42.0018,42.075,57618.0
2020-01-16 13:30:00,45.97,46.0,45.94,45.98,82822.0,42.075,42.1025,42.0476,42.0842,82822.0
2020-01-16 14:00:00,45.98,46.02,45.94,45.94,43842.0,42.0842,42.1208,42.0476,42.0476,43842.0
2020-01-16 14:30:00,45.93,45.94,45.86,45.9,65150.0,42.0384,42.0476,41.9743,42.0109,65150.0
2020-01-16 15:00:00,45.9,45.92,45.85,45.89,81602.0,42.0109,42.0293,41.9652,42.0018,81602.0
2020-01-16 15:30:00,45.89,45.98,45.88,45.95,862764.0,42.0018,42.0842,41.9926,42.0567,862764.0
2020-01-17 09:30:00,46.1,46.13,45.79,45.82,297191.0,42.194,42.2215,41.9103,41.9377,297191.0
2020-01-17 10:00:00,45.81,45.99,45.76,45.93,449228.0,41.9286,42.0933,41.8828,42.0384,449228.0
2020-01-17 10:30:00,45.93,45.95,45.81,45.86,148151.0,42.0384,42.0567,41.9286,41.9743,148151.0
2020-01-17 11:00:00,45.86,45.95,45.72,45.8,174233.0,41.9743,42.0567,41.8462,41.9194,174233.0
2020-01-17 11:30:00,45.8,45.86,45.78,45.86,92693.0,41.9194,41.9743,41.9011,41.9743,92693.0
2020-01-17 12:00:00,45.86,45.9,45.84,45.85,87233.0,41.9743,42.0109,41.956,41.9652,87233.0
2020-01-17 12:30:00,45.86,45.91,45.84,45.89,129449.0,41.9743,42.0201,41.956,42.0018,129449.0
2020-01-17 13:00:00,45.89,45.96,45.86,45.93,92193.0,42.0018,42.0659,41.9743,42.0384,92193.0
2020-01-17 13:30:00,45.93,45.95,45.89,45.91,88496.0,42.0384,42.0567,42.0018,42.0201,88496.0
2020-01-17 14:00:00,45.91,45.93,45.87,45.88,102128.0,42.0201,42.0384,41.9835,41.9926,102128.0
2020-01-17 14:30:00,45.88,45.9,45.86,45.9,118211.0,41.9926,42.0109,41.9743,42.0109,118211.0
2020-01-17 15:00:00,45.89,45.9,45.82,45.89,230966.0,42.0018,42.0109,41.9377,42.0018,230966.0
2020-01-17 15:30:00,45.9,45.93,45.88,45.9,766405.0,42.0109,42.0384,41.9926,42.0109,766405.0
2020-01-21 09:30:00,45.73,45.77,45.52,45.61,484207.0,41.8554,41.892,41.6631,41.7455,484207.0
2020-01-21 10:00:00,45.61,45.62,45.39,45.45,253638.0,41.7455,41.7547,41.5442,41.5991,253638.0
2020-01-21 10:30:00,45.45,45.55,45.43,45.5,136539.0,41.5991,41.6906,41.5808,41.6448,136539.0
2020-01-21 11:00:00,45.5,45.63,45.5,45.56,53862.0,41.6448,41.7638,41.6448,41.6998,53862.0
2020-01-21 11:30:00,45.55,45.73,45.55,45.71,138626.0,41.6906,41.8554,41.6906,41.837,138626.0
2020-01-21 12:00:00,45.7,45.72,45.68,45.69,40495.0,41.8279,41.8462,41.8096,41.8187,40495.0
2020-01-21 12:30:00,45.69,45.74,45.68,45.71,38921.0,41.8187,41.8645,41.8096,41.837,38921.0
2020-01-21 13:00:00,45.72,45.74,45.59,45.6,175415.0,41.8462,41.8645,41.7272,41.7364,175415.0
2020-01-21 13:30:00,45.6,45.61,45.47,45.48,192312.0,41.7364,41.7455,41.6174,41.6265,192312.0
2020-01-21 14:00:00,45.47,45.54,45.44,45.53,149492.0,41.6174,41.6815,41.5899,41.6723,149492.0
2020-01-21 14:30:00,45.54,45.64,45.52,45.63,42353.0,41.6815,41.773,41.6631,41.7638,42353.0
2020-01-21 15:00:00,45.63,45.7,45.63,45.68,69708.0,41.7638,41.8279,41.7638,41.8096,69708.0
2020-01-21 15:30:00,45.67,45.7,45.59,45.61,558047.0,41.8004,41.8279,41.7272,41.7455,558047.0
2020-01-22 09:30:00,45.65,45.82,45.65,45.79,179112.0,41.7821,41.9377,41.7821,41.9103,179112.0
2020-01-22 10:00:00,45.79,45.84,45.62,45.64,123723.0,41.9103,41.956,41.7547,41.773,123723.0
2020-01-22 10:30:00,45.64,45.72,45.59,45.59,154067.0,41.773,41.8462,41.7272,41.7272,154067.0
2020-01-22 11:00:00,45.59,45.65,45.54,45.63,258678.0,41.7272,41.7821,41.6815,41.7638,258678.0
2020-01-22 11:30:00,45.63,45.71,45.62,45.66,119299.0,41.7638,41.837,41.7547,41.7913,119299.0
2020-01-22 12:00:00,45.67,45.68,45.55,45.61,110011.0,41.8004,41.8096,41.6906,41.7455,110011.0
2020-01-22 12:30:00,45.61,45.7,45.59,45.69,108163.0,41.7455,41.8279,41.7272,41.8187,108163.0
2020-01-22 13:00:00,45.69,45.76,45.67,45.74,239441.0,41.8187,41.8828,41.8004,41.8645,239441.0
2020-01-22 13:30:00,45.74,45.75,45.64,45.64,83985.0,41.8645,41.8737,41.773,41.773,83985.0
2020-01-22 14:00:00,45.63,45.71,45.56,45.57,206031.0,41.7638,41.837,41.6998,41.7089,206031.0
2020-01-22 14:30:00,45.57,45.6,45.52,45.52,128373.0,41.7089,41.7364,41.6631,41.6631,128373.0
2020-01-22 15:00:00,45.51,45.52,45.34,45.42,237716.0,41.654,41.6631,41.4984,41.5716,237716.0
2020-01-22 15:30:00,45.43,45.49,45.42,45.46,391269.0,41.5808,41.6357,41.5716,41.6082,391269.0
2020-01-23 09:30:00,45.32,45.36,44.91,45.29,427337.0,41.4801,41.5167,41.1048,41.4526,427337.0
2020-01-23 10:00:00,45.3,45.46,45.24,45.45,344618.0,41.4618,41.6082,41.4069,41.5991,344618.0
2020-01-23 10:30:00,45.45,45.52,45.3,45.32,415442.0,41.5991,41.6631,41.4618,41.4801,415442.0
2020-01-23 11:00:00,45.33,45.37,45.19,45.22,106663.0,41.4892,41.5259,41.3611,41.3886,106663.0
2020-01-23 11:30:00,45.23,45.37,45.23,45.29,182819.0,41.3977,41.5259,41.3977,41.4526,182819.0
2020-01-23 12:00:00,45.28,45.32,45.23,45.3,74196.0,41.4435,41.4801,41.3977,41.4618,74196.0
2020-01-23 12:30:00,45.3,45.34,45.24,45.29,64845.0,41.4618,41.4984,41.4069,41.4526,64845.0
2020-01-23 13:00:00,45.31,45.5,45.29,45.45,220288.0,41.4709,41.6448,41.4526,41.5991,220288.0
2020-01-23 13:30:00,45.44,45.5,45.42,45.48,57242.0,41.5899,41.6448,41.5716,41.6265,57242.0
2020-01-23 14:00:00,45.49,45.59,45.48,45.52,100232.0,41.6357,41.7272,41.6265,41.6631,100232.0
2020-01-23 14:30:00,45.53,45.58,45.49,45.54,520878.0,41.6723,41.7181,41.6357,41.6815,520878.0
2020-01-23 15:00:00,45.53,45.54,45.46,45.51,1001240.0,41.6723,41.6815,41.6082,41.654,1001240.0
2020-01-23 15:30:00,45.5,45.55,45.42,45.44,999635.0,41.6448,41.6906,41.5716,41.5899,999635.0
2020-01-24 09:30:00,45.56,45.58,45.2,45.38,393813.0,41.6998,41.7181,41.3703,41.535,393813.0
2020-01-24 10:00:00,45.38,45.38,45.17,45.17,275518.0,41.535,41.535,41.3428,41.3428,275518.0
2020-01-24 10:30:00,45.16,45.16,44.9,45.04,666205.0,41.3336,41.3336,41.0957,41.2238,666205.0
2020-01-24 11:00:00,45.03,45.12,44.9,44.95,556922.0,41.2147,41.297,41.0957,41.1414,556922.0
2020-01-24 11:30:00,44.95,45.01,44.87,44.91,283201.0,41.1414,41.1964,41.0682,41.1048,283201.0
2020-01-24 12:00:00,44.91,44.91,44.73,44.83,376474.0,41.1048,41.1048,40.9401,41.0316,376474.0
2020-01-24 12:30:00,44.84,45.03,44.83,44.97,302419.0,41.0408,41.2147,41.0316,41.1597,302419.0
2020-01-24 13:00:00,44.96,44.96,44.79,44.81,336594.0,41.1506,41.1506,40.995,41.0133,336594.0
2020-01-24 13:30:00,44.81,44.82,44.68,44.73,385239.0,41.0133,41.0225,40.8943,40.9401,385239.0
2020-01-24 14:00:00,44.73,44.75,44.59,44.6,317893.0,40.9401,40.9584,40.8119,40.8211,317893.0
2020-01-24 14:30:00,44.61,44.88,44.6,44.88,307607.0,40.8303,41.0774,40.8211,41.0774,307607.0
2020-01-24 15:00:00,44.87,44.97,44.85,44.94,177124.0,41.0682,41.1597,41.0499,41.1323,177124.0
2020-01-24 15:30:00,44.93,44.94,44.77,44.88,813166.0,41.1231,41.1323,40.9767,41.0774,813166.0
2020-01-27 09:30:00,43.95,44.41,43.42,44.37,1168639.0,40.2262,40.6472,39.7411,40.6106,1168639.0
2020-01-27 10:00:00,44.35,44.5,44.21,44.47,503171.0,40.5923,40.7296,40.4641,40.7021,503171.0
2020-01-27 10:30:00,44.48,44.51,44.25,44.36,483604.0,40.7113,40.7387,40.5008,40.6014,483604.0
2020-01-27 11:00:00,44.35,44.43,44.31,44.41,420205.0,40.5923,40.6655,40.5557,40.6472,420205.0
2020-01-27 11:30:00,44.41,44.61,44.35,44.6,244415.0,40.6472,40.8303,40.5923,40.8211,244415.0
2020-01-27 12:00:00,44.59,44.75,44.56,44.67,138262.0,40.8119,40.9584,40.7845,40.8852,138262.0
2020-01-27 12:30:00,44.67,44.7,44.59,44.64,123479.0,40.8852,40.9126,40.8119,40.8577,123479.0
2020-01-27 13:00:00,44.64,44.73,44.64,44.69,201401.0,40.8577,40.9401,40.8577,40.9035,201401.0
2020-01-27 13:30:00,44.68,44.75,44.65,44.67,264106.0,40.8943,40.9584,40.8669,40.8852,264106.0
2020-01-27 14:00:00,44.68,44.71,44.61,44.65,149224.0,40.8943,40.9218,40.8303,40.8669,149224.0
2020-01-27 14:30:00,44.65,44.65,44.52,44.56,158300.0,40.8669,40.8669,40.7479,40.7845,158300.0
2020-01-27 15:00:00,44.56,44.61,44.51,44.55,161713.0,40.7845,40.8303,40.7387,40.7753,161713.0
2020-01-27 15:30:00,44.54,44.56,44.44,44.46,680174.0,40.7662,40.7845,40.6747,40.693,680174.0
2020-01-28 09:30:00,44.67,44.81,44.38,44.47,177701.0,40.8852,41.0133,40.6197,40.7021,177701.0
2020-01-28 10:00:00,44.49,44.81,44.47,44.76,692199.0,40.7204,41.0133,40.7021,40.9675,692199.0
2020-01-28 10:30:00,44.75,44.78,44.6,44.66,209338.0,40.9584,40.9858,40.8211,40.876,209338.0
2020-01-28 11:00:00,44.66,44.73,44.59,44.69,185373.0,40.876,40.9401,40.8119,40.9035,185373.0
2020-01-28 11:30:00,44.68,44.74,44.62,44.72,110638.0,40.8943,40.9492,40.8394,40.9309,110638.0
2020-01-28 12:00:00,44.73,44.78,44.7,44.75,91862.0,40.9401,40.9858,40.9126,40.9584,91862.0
2020-01-28 12:30:00,44.75,44.88,44.73,44.87,209212.0,40.9584,41.0774,40.9401,41.0682,209212.0
2020-01-28 13:00:00,44.86,44.87,44.78,44.85,94796.0,41.0591,41.0682,40.9858,41.0499,94796.0
2020-01-28 13:30:00,44.84,44.86,44.78,44.85,60324.0,41.0408,41.0591,40.9858,41.0499,60324.0
2020-01-28 14:00:00,44.85,44.89,44.79,44.8,82331.0,41.0499,41.0865,40.995,41.0042,82331.0
2020-01-28 14:30:00,44.8,44.86,44.73,44.74,170242.0,41.0042,41.0591,40.9401,40.9492,170242.0
2020-01-28 15:00:00,44.75,44.81,44.72,44.8,200865.0,40.9584,41.0133,40.9309,41.0042,200865.0
2020-01-28 15:30:00,44.8,44.82,44.72,44.74,459347.0,41.0042,41.0225,40.9309,40.9492,459347.0
2020-01-29 09:30:00,44.81,45.15,44.8,44.8,317003.0,41.0133,41.3245,41.0042,41.0042,317003.0
2020-01-29 10:00:00,44.8,44.95,44.62,44.91,346260.0,41.0042,41.1414,40.8394,41.1048,346260.0
2020-01-29 10:30:00,44.92,44.95,44.78,44.93,164187.0,41.114,41.1414,40.9858,41.1231,164187.0
2020-01-29 11:00:00,44.93,44.98,44.87,44.92,100150.0,41.1231,41.1689,41.0682,41.114,100150.0
2020-01-29 11:30:00,44.92,44.94,44.81,44.82,69337.0,41.114,41.1323,41.0133,41.0225,69337.0
2020-01-29 12:00:00,44.82,44.84,44.77,44.84,46580.0,41.0225,41.0408,40.9767,41.0408,46580.0
2020-01-29 12:30:00,44.84,44.85,44.77,44.78,32701.0,41.0408,41.0499,40.9767,40.9858,32701.0
2020-01-29 13:00:00,44.78,44.86,44.77,44.79,43583.0,40.9858,41.0591,40.9767,40.995,43583.0
2020-01-29 13:30:00,44.79,44.85,44.77,44.85,36702.0,40.995,41.0499,40.9767,41.0499,36702.0
2020-01-29 14:00:00,44.86,44.94,44.79,44.84,140811.0,41.0591,41.1323,40.995,41.0408,140811.0
2020-01-29 14:30:00,44.84,44.9,44.8,44.8,94699.0,41.0408,41.0957,41.0042,41.0042,94699.0
2020-01-29 15:00:00,44.81,44.81,44.67,44.76,88494.0,41.0133,41.0133,40.8852,40.9675,88494.0
2020-01-29 15:30:00,44.75,44.78,44.61,44.61,398233.0,40.9584,40.9858,40.8303,40.8303,398233.0
2020-01-30 09:30:00,44.22,44.5,44.05,44.29,353845.0,40.4733,40.7296,40.3177,40.5374,353845.0
2020-01-30 10:00:00,44.29,44.42,44.23,44.34,224863.0,40.5374,40.6563,40.4824,40.5831,224863.0
2020-01-30 10:30:00,44.34,44.34,44.03,44.07,261523.0,40.5831,40.5831,40.2994,40.336,261523.0
2020-01-30 11:00:00,44.06,44.28,44.06,44.25,212063.0,40.3269,40.5282,40.3269,40.5008,212063.0
2020-01-30 11:30:00,44.25,44.34,44.18,44.25,150751.0,40.5008,40.5831,40.4367,40.5008,150751.0
2020-01-30 12:00:00,44.25,44.27,44.05,44.07,132932.0,40.5008,40.5191,40.3177,40.336,132932.0
2020-01-30 12:30:00,44.06,44.09,43.96,44.01,376209.0,40.3269,40.3543,40.2353,40.2811,376209.0
2020-01-30 13:00:00,44.02,44.03,43.94,44.01,105934.0,40.2902,40.2994,40.217,40.2811,105934.0
2020-01-30 13:30:00,44.01,44.07,43.97,44.02,226683.0,40.2811,40.336,40.2445,40.2902,226683.0
2020-01-30 14:00:00,44.02,44.09,44.0,44.05,160290.0,40.2902,40.3543,40.2719,40.3177,160290.0
2020-01-30 14:30:00,44.05,44.25,43.99,44.21,355486.0,40.3177,40.5008,40.2628,40.4641,355486.0
2020-01-30 15:00:00,44.22,44.34,44.18,44.26,162827.0,40.4733,40.5831,40.4367,40.5099,162827.0
2020-01-30 15:30:00,44.26,44.38,44.22,44.36,650830.0,40.5099,40.6197,40.4733,40.6014,650830.0
2020-01-31 09:30:00,44.21,44.23,43.62,43.74,802998.0,40.4641,40.4824,39.9241,40.034,802998.0
2020-01-31 10:00:00,43.73,43.75,43.38,43.48,885820.0,40.0248,40.0431,39.7045,39.796,885820.0
2020-01-31 10:30:00,43.47,43.54,43.34,43.37,414639.0,39.7868,39.8509,39.6679,39.6953,414639.0
2020-01-31 11:00:00,43.37,43.4,43.16,43.2,354307.0,39.6953,39.7228,39.5031,39.5397,354307.0
2020-01-31 11:30:00,43.2,43.43,43.18,43.42,253272.0,39.5397,39.7502,39.5214,39.7411,253272.0
2020-01-31 12:00:00,43.42,43.47,43.24,43.29,296339.0,39.7411,39.7868,39.5763,39.6221,296339.0
2020-01-31 12:30:00,43.29,43.29,43.07,43.13,480230.0,39.6221,39.6221,39.4207,39.4756,480230.0
2020-01-31 13:00:00,43.13,43.24,43.06,43.11,708757.0,39.4756,39.5763,39.4116,39.4573,708757.0
2020-01-31 13:30:00,43.11,43.17,43.05,43.15,390844.0,39.4573,39.5123,39.4024,39.494,390844.0
2020-01-31 14:00:00,43.15,43.18,43.07,43.14,371105.0,39.494,39.5214,39.4207,39.4848,371105.0
2020-01-31 14:30:00,43.14,43.25,43.08,43.13,323431.0,39.4848,39.5855,39.4299,39.4756,323431.0
2020-01-31 15:00:00,43.13,43.14,42.99,43.02,437841.0,39.4756,39.4848,39.3475,39.375,437841.0
2020-01-31 15:30:00,43.01,43.1,42.9,43.06,2155344.0,39.3658,39.4482,39.2651,39.4116,2155344.0
2020-02-03 09:30:00,43.3,43.69,43.21,43.59,429691.0,39.6312,39.9882,39.5489,39.8967,429691.0
2020-02-03 10:00:00,43.59,43.91,43.58,43.91,297896.0,39.8967,40.1896,39.8875,40.1896,297896.0
2020-02-03 10:30:00,43.9,43.93,43.79,43.84,236884.0,40.1804,40.2079,40.0797,40.1255,236884.0
2020-02-03 11:00:00,43.84,43.93,43.74,43.75,330496.0,40.1255,40.2079,40.034,40.0431,330496.0
2020-02-03 11:30:00,43.74,43.76,43.58,43.67,315592.0,40.034,40.0523,39.8875,39.9699,315592.0
2020-02-03 12:00:00,43.66,43.83,43.62,43.76,168139.0,39.9607,40.1163,39.9241,40.0523,168139.0
2020-02-03 12:30:00,43.76,43.76,43.68,43.74,69708.0,40.0523,40.0523,39.979,40.034,69708.0
2020-02-03 13:00:00,43.74,43.75,43.56,43.62,120600.0,40.034,40.0431,39.8692,39.9241,120600.0
2020-02-03 13:30:00,43.62,43.71,43.56,43.69,89005.0,39.9241,40.0065,39.8692,39.9882,89005.0
2020-02-03 14:00:00,43.69,43.73,43.63,43.68,102913.0,39.9882,40.0248,39.9333,39.979,102913.0
2020-02-03 14:30:00,43.68,43.75,43.64,43.68,115202.0,39.979,40.0431,39.9424,39.979,115202.0
2020-02-03 15:00:00,43.67,43.7,43.62,43.67,162172.0,39.9699,39.9974,39.9241,39.9699,162172.0
2020-02-03 15:30:00,43.68,43.69,43.49,43.51,420107.0,39.979,39.9882,39.8051,39.8235,420107.0
2020-02-04 09:30:00,44.07,44.35,44.04,44.24,574642.0,40.336,40.5923,40.3085,40.4916,574642.0
2020-02-04 10:00:00,44.25,44.27,44.06,44.11,766220.0,40.5008,40.5191,40.3269,40.3726,766220.0
2020-02-04 10:30:00,44.12,44.14,43.94,43.95,723773.0,40.3818,40.4001,40.217,40.2262,723773.0
2020-02-04 11:00:00,43.95,43.96,43.82,43.86,176694.0,40.2262,40.2353,40.1072,40.1438,176694.0
2020-02-04 11:30:00,43.86,43.9,43.71,43.83,861972.0,40.1438,40.1804,40.0065,40.1163,861972.0
2020-02-04 12:00:00,43.83,43.97,43.82,43.95,229083.0,40.1163,40.2445,40.1072,40.2262,229083.0
2020-02-04 12:30:00,43.95,44.0,43.92,43.98,73650.0,40.2262,40.2719,40.1987,40.2536,73650.0
2020-02-04 13:00:00,43.99,44.02,43.94,43.97,123340.0,40.2628,40.2902,40.217,40.2445,123340.0
2020-02-04 13:30:00,43.97,43.99,43.91,43.98,97509.0,40.2445,40.2628,40.1896,40.2536,97509.0
2020-02-04 14:00:00,43.99,43.99,43.87,43.89,141794.0,40.2628,40.2628,40.1529,40.1713,141794.0
2020-02-04 14:30:00,43.88,44.04,43.87,43.94,202005.0,40.1621,40.3085,40.1529,40.217,202005.0
2020-02-04 15:00:00,43.94,43.97,43.87,43.93,318647.0,40.217,40.2445,40.1529,40.2079,318647.0
2020-02-04 15:30:00,43.94,43.96,43.83,43.84,859140.0,40.217,40.2353,40.1163,40.1255,859140.0
2020-02-05 09:30:00,44.27,44.54,44.21,44.42,413895.0,40.5191,40.7662,40.4641,40.6563,413895.0
2020-02-05 10:00:00,44.43,44.56,44.29,44.36,453252.0,40.6655,40.7845,40.5374,40.6014,453252.0
2020-02-05 10:30:00,44.36,44.52,44.3,44.49,516507.0,40.6014,40.7479,40.5465,40.7204,516507.0
2020-02-05 11:00:00,44.48,44.69,44.42,44.63,531197.0,40.7113,40.9035,40.6563,40.8486,531197.0
2020-02-05 11:30:00,44.63,44.71,44.5,44.66,380600.0,40.8486,40.9218,40.7296,40.876,380600.0
2020-02-05 12:00:00,44.65,44.81,44.61,44.73,275050.0,40.8669,41.0133,40.8303,40.9401,275050.0
2020-02-05 12:30:00,44.73,44.81,44.73,44.79,82087.0,40.9401,41.0133,40.9401,40.995,82087.0
2020-02-05 13:00:00,44.79,44.83,44.7,44.78,116866.0,40.995,41.0316,40.9126,40.9858,116866.0
2020-02-05 13:30:00,44.78,44.82,44.75,44.77,189907.0,40.9858,41.0225,40.9584,40.9767,189907.0
2020-02-05 14:00:00,44.77,44.85,44.74,44.82,227643.0,40.9767,41.0499,40.9492,41.0225,227643.0
2020-02-05 14:30:00,44.82,44.85,44.78,44.8,155127.0,41.0225,41.0499,40.9858,41.0042,155127.0
2020-02-05 15:00:00,44.79,44.87,44.74,44.87,169202.0,40.995,41.0682,40.9492,41.0682,169202.0
2020-02-05 15:30:00,44.86,44.93,44.79,44.84,862350.0,41.0591,41.1231,40.995,41.0408,862350.0
2020-02-06 09:30:00,44.97,44.99,44.5,44.79,512979.0,41.1597,41.1781,40.7296,40.995,512979.0
2020-02-06 10:00:00,44.78,44.82,44.48,44.62,192713.0,40.9858,41.0225,40.7113,40.8394,192713.0
2020-02-06 10:30:00,44.61,44.68,44.55,44.6,87837.0,40.8303,40.8943,40.7753,40.8211,87837.0
2020-02-06 11:00:00,44.59,44.8,44.56,44.72,128421.0,40.8119,41.0042,40.7845,40.9309,128421.0
2020-02-06 11:30:00,44.72,44.76,44.66,44.71,79063.0,40.9309,40.9675,40.876,40.9218,79063.0
2020-02-06 12:00:00,44.71,44.83,44.7,44.83,104649.0,40.9218,41.0316,40.9126,41.0316,104649.0
2020-02-06 12:30:00,44.83,44.85,44.71,44.72,135276.0,41.0316,41.0499,40.9218,40.9309,135276.0
2020-02-06 13:00:00,44.71,44.74,44.63,44.67,100270.0,40.9218,40.9492,40.8486,40.8852,100270.0
2020-02-06 13:30:00,44.67,44.72,44.62,44.7,51163.0,40.8852,40.9309,40.8394,40.9126,51163.0
2020-02-06 14:00:00,44.7,44.74,44.63,44.72,41498.0,40.9126,40.9492,40.8486,40.9309,41498.0
2020-02-06 14:30:00,44.73,44.77,44.69,44.72,92783.0,40.9401,40.9767,40.9035,40.9309,92783.0
2020-02-06 15:00:00,44.71,44.72,44.64,44.65,54925.0,40.9218,40.9309,40.8577,40.8669,54925.0
2020-02-06 15:30:00,44.65,44.69,44.54,44.56,330592.0,40.8669,40.9035,40.7662,40.7845,330592.0
2020-02-07 09:30:00,44.3,44.31,43.84,43.84,294972.0,40.5465,40.5557,40.1255,40.1255,294972.0
2020-02-07 10:00:00,43.86,44.0,43.8,43.97,229022.0,40.1438,40.2719,40.0889,40.2445,229022.0
2020-02-07 10:30:00,43.95,43.96,43.77,43.77,170364.0,40.2262,40.2353,40.0614,40.0614,170364.0
2020-02-07 11:00:00,43.77,43.92,43.73,43.91,190384.0,40.0614,40.1987,40.0248,40.1896,190384.0
2020-02-07 11:30:00,43.91,43.98,43.84,43.88,161855.0,40.1896,40.2536,40.1255,40.1621,161855.0
2020-02-07 12:00:00,43.89,43.96,43.85,43.94,120838.0,40.1713,40.2353,40.1346,40.217,120838.0
2020-02-07 12:30:00,43.94,43.94,43.85,43.91,43215.0,40.217,40.217,40.1346,40.1896,43215.0
2020-02-07 13:00:00,43.91,43.92,43.87,43.9,23124.0,40.1896,40.1987,40.1529,40.1804,23124.0
2020-02-07 13:30:00,43.9,43.94,43.77,43.78,101157.0,40.1804,40.217,40.0614,40.0706,101157.0
2020-02-07 14:00:00,43.78,43.8,43.71,43.78,119591.0,40.0706,40.0889,40.0065,40.0706,119591.0
2020-02-07 14:30:00,43.79,43.82,43.74,43.8,109591.0,40.0797,40.1072,40.034,40.0889,109591.0
2020-02-07 15:00:00,43.8,43.85,43.75,43.83,80599.0,40.0889,40.1346,40.0431,40.1163,80599.0
2020-02-07 15:30:00,43.83,43.93,43.82,43.91,567148.0,40.1163,40.2079,40.1072,40.1896,567148.0
2020-02-10 09:30:00,43.87,44.18,43.82,44.18,175030.0,40.1529,40.4367,40.1072,40.4367,175030.0
2020-02-10 10:00:00,44.18,44.27,44.04,44.05,194466.0,40.4367,40.5191,40.3085,40.3177,194466.0
2020-02-10 10:30:00,44.06,44.13,44.01,44.05,128876.0,40.3269,40.3909,40.2811,40.3177,128876.0
2020-02-10 11:00:00,44.06,44.1,44.01,44.09,181353.0,40.3269,40.3635,40.2811,40.3543,181353.0
2020-02-10 11:30:00,44.09,44.11,43.95,43.97,83597.0,40.3543,40.3726,40.2262,40.2445,83597.0
2020-02-10 12:00:00,43.96,43.98,43.9,43.97,115491.0,40.2353,40.2536,40.1804,40.2445,115491.0
2020-02-10 12:30:00,43.97,43.98,43.89,43.96,98242.0,40.2445,40.2536,40.1713,40.2353,98242.0
2020-02-10 13:00:00,43.96,44.03,43.94,44.0,73508.0,40.2353,40.2994,40.217,40.2719,73508.0
2020-02-10 13:30:00,44.0,44.02,43.92,43.98,115989.0,40.2719,40.2902,40.1987,40.2536,115989.0
2020-02-10 14:00:00,43.98,44.03,43.95,44.0,76816.0,40.2536,40.2994,40.2262,40.2719,76816.0
2020-02-10 14:30:00,44.0,44.04,43.98,44.0,110498.0,40.2719,40.3085,40.2536,40.2719,110498.0
2020-02-10 15:00:00,44.0,44.02,43.9,43.95,214105.0,40.2719,40.2902,40.1804,40.2262,214105.0
2020-02-10 15:30:00,43.95,44.03,43.92,44.03,475114.0,40.2262,40.2994,40.1987,40.2994,475114.0
2020-02-11 09:30:00,44.36,44.36,43.92,44.34,133934.0,40.6014,40.6014,40.1987,40.5831,133934.0
2020-02-11 10:00:00,44.35,44.46,44.34,44.41,399369.0,40.5923,40.693,40.5831,40.6472,399369.0
2020-02-11 10:30:00,44.4,44.51,44.39,44.49,181804.0,40.638,40.7387,40.6289,40.7204,181804.0
2020-02-11 11:00:00,44.49,44.54,44.35,44.38,192849.0,40.7204,40.7662,40.5923,40.6197,192849.0
2020-02-11 11:30:00,44.38,44.4,44.29,44.36,51885.0,40.6197,40.638,40.5374,40.6014,51885.0
2020-02-11 12:00:00,44.36,44.51,44.35,44.51,47456.0,40.6014,40.7387,40.5923,40.7387,47456.0
2020-02-11 12:30:00,44.51,44.56,44.44,44.5,84528.0,40.7387,40.7845,40.6747,40.7296,84528.0
2020-02-11 13:00:00,44.5,44.54,44.47,44.5,25720.0,40.7296,40.7662,40.7021,40.7296,25720.0
2020-02-11 13:30:00,44.51,44.56,44.42,44.45,203458.0,40.7387,40.7845,40.6563,40.6838,203458.0
2020-02-11 14:00:00,44.45,44.46,44.33,44.43,133307.0,40.6838,40.693,40.574,40.6655,133307.0
2020-02-11 14:30:00,44.43,44.48,44.39,44.39,77590.0,40.6655,40.7113,40.6289,40.6289,77590.0
2020-02-11 15:00:00,44.39,44.4,44.27,44.38,82745.0,40.6289,40.638,40.5191,40.6197,82745.0
2020-02-11 15:30:00,44.39,44.45,44.35,44.39,245882.0,40.6289,40.6838,40.5923,40.6289,245882.0
2020-02-12 09:30:00,44.67,44.94,44.62,44.94,382282.0,40.8852,41.1323,40.8394,41.1323,382282.0
2020-02-12 10:00:00,44.95,45.03,44.82,44.92,281402.0,41.1414,41.2147,41.0225,41.114,281402.0
2020-02-12 10:30:00,44.92,44.95,44.7,44.73,408289.0,41.114,41.1414,40.9126,40.9401,408289.0
2020-02-12 11:00:00,44.74,44.94,44.7,44.93,185868.0,40.9492,41.1323,40.9126,41.1231,185868.0
2020-02-12 11:30:00,44.92,44.94,44.8,44.85,177856.0,41.114,41.1323,41.0042,41.0499,177856.0
2020-02-12 12:00:00,44.85,44.9,44.84,44.87,92260.0,41.0499,41.0957,41.0408,41.0682,92260.0
2020-02-12 12:30:00,44.88,45.03,44.87,45.01,237582.0,41.0774,41.2147,41.0682,41.1964,237582.0
2020-02-12 13:00:00,45.01,45.04,44.96,45.04,126961.0,41.1964,41.2238,41.1506,41.2238,126961.0
2020-02-12 13:30:00,45.03,45.15,45.02,45.13,75427.0,41.2147,41.3245,41.2055,41.3062,75427.0
2020-02-12 14:00:00,45.14,45.24,45.09,45.1,482539.0,41.3153,41.4069,41.2696,41.2787,482539.0
2020-02-12 14:30:00,45.1,45.17,45.07,45.1,206197.0,41.2787,41.3428,41.2513,41.2787,206197.0
2020-02-12 15:00:00,45.09,45.15,45.06,45.12,300308.0,41.2696,41.3245,41.2421,41.297,300308.0
2020-02-12 15:30:00,45.12,45.17,45.07,45.1,731766.0,41.297,41.3428,41.2513,41.2787,731766.0
2020-02-13 09:30:00,44.92,45.04,44.72,44.73,268434.0,41.114,41.2238,40.9309,40.9401,268434.0
2020-02-13 10:00:00,44.73,44.99,44.67,44.98,229560.0,40.9401,41.1781,40.8852,41.1689,229560.0
2020-02-13 10:30:00,44.96,45.03,44.86,45.0,188281.0,41.1506,41.2147,41.0591,41.1872,188281.0
2020-02-13 11:00:00,45.0,45.0,44.7,44.79,476930.0,41.1872,41.1872,40.9126,40.995,476930.0
2020-02-13 11:30:00,44.8,44.95,44.79,44.94,94367.0,41.0042,41.1414,40.995,41.1323,94367.0
2020-02-13 12:00:00,44.95,45.06,44.95,44.98,70693.0,41.1414,41.2421,41.1414,41.1689,70693.0
2020-02-13 12:30:00,44.97,44.99,44.84,44.84,58987.0,41.1597,41.1781,41.0408,41.0408,58987.0
2020-02-13 13:00:00,44.84,45.0,44.83,45.0,60739.0,41.0408,41.1872,41.0316,41.1872,60739.0
2020-02-13 13:30:00,45.0,45.04,44.99,45.01,87428.0,41.1872,41.2238,41.1781,41.1964,87428.0
2020-02-13 14:00:00,45.01,45.09,44.98,45.03,171118.0,41.1964,41.2696,41.1689,41.2147,171118.0
2020-02-13 14:30:00,45.03,45.06,44.97,45.01,59191.0,41.2147,41.2421,41.1597,41.1964,59191.0
2020-02-13 15:00:00,45.0,45.02,44.91,44.98,83930.0,41.1872,41.2055,41.1048,41.1689,83930.0
2020-02-13 15:30:00,44.99,44.99,44.91,44.93,1085042.0,41.1781,41.1781,41.1048,41.1231,1085042.0
2020-02-14 09:30:00,45.13,45.18,44.99,45.0,150126.0,41.3062,41.352,41.1781,41.1872,150126.0
2020-02-14 10:00:00,45.01,45.07,44.91,44.92,371589.0,41.1964,41.2513,41.1048,41.114,371589.0
2020-02-14 10:30:00,44.91,44.93,44.81,44.85,472978.0,41.1048,41.1231,41.0133,41.0499,472978.0
2020-02-14 11:00:00,44.85,45.01,44.77,44.93,363233.0,41.0499,41.1964,40.9767,41.1231,363233.0
2020-02-14 11:30:00,44.93,44.95,44.85,44.91,362912.0,41.1231,41.1414,41.0499,41.1048,362912.0
2020-02-14 12:00:00,44.91,44.92,44.73,44.81,243253.0,41.1048,41.114,40.9401,41.0133,243253.0
2020-02-14 12:30:00,44.81,44.84,44.79,44.82,166933.0,41.0133,41.0408,40.995,41.0225,166933.0
2020-02-14 13:00:00,44.82,44.82,44.65,44.73,81084.0,41.0225,41.0225,40.8669,40.9401,81084.0
2020-02-14 13:30:00,44.72,44.77,44.67,44.71,132559.0,40.9309,40.9767,40.8852,40.9218,132559.0
2020-02-14 14:00:00,44.7,44.81,44.7,44.81,225288.0,40.9126,41.0133,40.9126,41.0133,225288.0
2020-02-14 14:30:00,44.8,44.86,44.7,44.77,424317.0,41.0042,41.0591,40.9126,40.9767,424317.0
2020-02-14 15:00:00,44.78,44.79,44.73,44.79,232338.0,40.9858,40.995,40.9401,40.995,232338.0
2020-02-14 15:30:00,44.79,44.84,44.78,44.83,877367.0,40.995,41.0408,40.9858,41.0316,877367.0
2020-02-18 09:30:00,44.9,45.24,44.78,45.13,268586.0,41.0957,41.4069,40.9858,41.3062,268586.0
2020-02-18 10:00:00,45.13,45.32,45.0,45.01,608129.0,41.3062,41.4801,41.1872,41.1964,608129.0
2020-02-18 10:30:00,44.98,45.11,44.97,45.09,352429.0,41.1689,41.2879,41.1597,41.2696,352429.0
2020-02-18 11:00:00,45.09,45.13,44.85,44.9,250929.0,41.2696,41.3062,41.0499,41.0957,250929.0
2020-02-18 11:30:00,44.91,44.98,44.78,44.83,217809.0,41.1048,41.1689,40.9858,41.0316,217809.0
2020-02-18 12:00:00,44.83,44.9,44.7,44.73,224344.0,41.0316,41.0957,40.9126,40.9401,224344.0
2020-02-18 12:30:00,44.74,44.86,44.73,44.85,95560.0,40.9492,41.0591,40.9401,41.0499,95560.0
2020-02-18 13:00:00,44.84,44.91,44.84,44.87,115876.0,41.0408,41.1048,41.0408,41.0682,115876.0
2020-02-18 13:30:00,44.88,44.91,44.74,44.78,209323.0,41.0774,41.1048,40.9492,40.9858,209323.0
2020-02-18 14:00:00,44.78,45.02,44.77,45.01,226521.0,40.9858,41.2055,40.9767,41.1964,226521.0
2020-02-18 14:30:00,45.0,45.1,45.0,45.07,99854.0,41.1872,41.2787,41.1872,41.2513,99854.0
2020-02-18 15:00:00,45.08,45.11,44.99,45.05,270370.0,41.2604,41.2879,41.1781,41.233,270370.0
2020-02-18 15:30:00,45.05,45.06,44.96,45.02,775095.0,41.233,41.2421,41.1506,41.2055,775095.0
2020-02-19 09:30:00,44.97,45.0,44.78,44.81,163097.0,41.1597,41.1872,40.9858,41.0133,163097.0
2020-02-19 10:00:00,44.8,44.85,44.69,44.74,308882.0,41.0042,41.0499,40.9035,40.9492,308882.0
2020-02-19 10:30:00,44.73,44.81,44.67,44.74,152285.0,40.9401,41.0133,40.8852,40.9492,152285.0
2020-02-19 11:00:00,44.74,44.96,44.74,44.96,352776.0,40.9492,41.1506,40.9492,41.1506,352776.0
2020-02-19 11:30:00,44.95,45.04,44.91,45.03,147484.0,41.1414,41.2238,41.1048,41.2147,147484.0
2020-02-19 12:00:00,45.02,45.11,45.02,45.06,204000.0,41.2055,41.2879,41.2055,41.2421,204000.0
2020-02-19 12:30:00,45.06,45.25,45.05,45.25,73765.0,41.2421,41.416,41.233,41.416,73765.0
2020-02-19 13:00:00,45.25,45.31,45.19,45.31,100592.0,41.416,41.4709,41.3611,41.4709,100592.0
2020-02-19 13:30:00,45.31,45.33,45.2,45.25,78582.0,41.4709,41.4892,41.3703,41.416,78582.0
2020-02-19 14:00:00,45.24,45.25,45.17,45.18,76777.0,41.4069,41.416,41.3428,41.352,76777.0
2020-02-19 14:30:00,45.17,45.24,45.11,45.13,104924.0,41.3428,41.4069,41.2879,41.3062,104924.0
2020-02-19 15:00:00,45.14,45.25,45.12,45.23,116489.0,41.3153,41.416,41.297,41.3977,116489.0
2020-02-19 15:30:00,45.23,45.27,45.12,45.13,519948.0,41.3977,41.4343,41.297,41.3062,519948.0
2020-02-20 09:30:00,45.33,45.88,45.16,45.85,272165.0,41.4892,41.9926,41.3336,41.9652,272165.0
2020-02-20 10:00:00,45.86,46.08,45.84,46.07,486386.0,41.9743,42.1757,41.956,42.1665,486386.0
2020-02-20 10:30:00,46.08,46.18,46.0,46.16,340190.0,42.1757,42.2672,42.1025,42.2489,340190.0
2020-02-20 11:00:00,46.17,46.24,45.7,45.72,571693.0,42.2581,42.3221,41.8279,41.8462,571693.0
2020-02-20 11:30:00,45.72,45.83,45.45,45.73,595830.0,41.8462,41.9469,41.5991,41.8554,595830.0
2020-02-20 12:00:00,45.73,45.8,45.61,45.8,297760.0,41.8554,41.9194,41.7455,41.9194,297760.0
2020-02-20 12:30:00,45.8,45.99,45.74,45.99,432277.0,41.9194,42.0933,41.8645,42.0933,432277.0
2020-02-20 13:00:00,45.98,46.06,45.91,45.98,171276.0,42.0842,42.1574,42.0201,42.0842,171276.0
2020-02-20 13:30:00,45.99,46.05,45.92,45.98,123119.0,42.0933,42.1482,42.0293,42.0842,123119.0
2020-02-20 14:00:00,45.98,46.07,45.96,46.0,72250.0,42.0842,42.1665,42.0659,42.1025,72250.0
2020-02-20 14:30:00,46.0,46.11,45.96,45.98,140736.0,42.1025,42.2032,42.0659,42.0842,140736.0
2020-02-20 15:00:00,45.98,46.09,45.96,46.05,448846.0,42.0842,42.1849,42.0659,42.1482,448846.0
2020-02-20 15:30:00,46.05,46.13,46.0,46.09,1144792.0,42.1482,42.2215,42.1025,42.1849,1144792.0
2020-02-21 09:30:00,46.0,46.18,45.65,45.85,474310.0,42.1025,42.2672,41.7821,41.9652,474310.0
2020-02-21 10:00:00,45.83,46.0,45.67,45.94,183555.0,41.9469,42.1025,41.8004,42.0476,183555.0
2020-02-21 10:30:00,45.94,45.96,45.66,45.87,443381.0,42.0476,42.0659,41.7913,41.9835,443381.0
2020-02-21 11:00:00,45.87,46.0,45.83,45.97,128324.0,41.9835,42.1025,41.9469,42.075,128324.0
2020-02-21 11:30:00,45.98,46.1,45.97,46.03,426379.0,42.0842,42.194,42.075,42.1299,426379.0
2020-02-21 12:00:00,46.03,46.11,45.98,46.04,189549.0,42.1299,42.2032,42.0842,42.1391,189549.0
2020-02-21 12:30:00,46.04,46.09,46.0,46.07,107290.0,42.1391,42.1849,42.1025,42.1665,107290.0
2020-02-21 13:00:00,46.08,46.1,45.9,45.91,262275.0,42.1757,42.194,42.0109,42.0201,262275.0
2020-02-21 13:30:00,45.91,45.91,45.72,45.77,391617.0,42.0201,42.0201,41.8462,41.892,391617.0
2020-02-21 14:00:00,45.76,45.89,45.74,45.89,129832.0,41.8828,42.0018,41.8645,42.0018,129832.0
2020-02-21 14:30:00,45.89,45.95,45.81,45.82,272116.0,42.0018,42.0567,41.9286,41.9377,272116.0
2020-02-21 15:00:00,45.82,45.87,45.65,45.68,1066292.0,41.9377,41.9835,41.7821,41.8096,1066292.0
2020-02-21 15:30:00,45.67,45.82,45.64,45.8,1025464.0,41.8004,41.9377,41.773,41.9194,1025464.0
2020-02-24 09:30:00,44.24,44.46,44.0,44.46,749743.0,40.4916,40.693,40.2719,40.693,749743.0
2020-02-24 10:00:00,44.45,44.58,44.36,44.46,456650.0,40.6838,40.8028,40.6014,40.693,456650.0
2020-02-24 10:30:00,44.45,44.63,44.4,44.51,384981.0,40.6838,40.8486,40.638,40.7387,384981.0
2020-02-24 11:00:00,44.5,44.5,44.25,44.37,388908.0,40.7296,40.7296,40.5008,40.6106,388908.0
2020-02-24 11:30:00,44.37,44.4,44.15,44.2,255718.0,40.6106,40.638,40.4092,40.455,255718.0
2020-02-24 12:00:00,44.2,44.21,44.0,44.04,338303.0,40.455,40.4641,40.2719,40.3085,338303.0
2020-02-24 12:30:00,44.04,44.15,43.89,43.92,480050.0,40.3085,40.4092,40.1713,40.1987,480050.0
2020-02-24 13:00:00,43.91,44.02,43.82,44.02,284984.0,40.1896,40.2902,40.1072,40.2902,284984.0
2020-02-24 13:30:00,44.02,44.12,43.99,44.11,198260.0,40.2902,40.3818,40.2628,40.3726,198260.0
2020-02-24 14:00:00,44.11,44.22,44.02,44.2,173653.0,40.3726,40.4733,40.2902,40.455,173653.0
2020-02-24 14:30:00,44.2,44.36,44.17,44.33,210273.0,40.455,40.6014,40.4275,40.574,210273.0
2020-02-24 15:00:00,44.33,44.42,44.23,44.3,468152.0,40.574,40.6563,40.4824,40.5465,468152.0
2020-02-24 15:30:00,44.3,44.31,44.15,44.16,840035.0,40.5465,40.5557,40.4092,40.4184,840035.0
2020-02-25 09:30:00,44.51,44.51,43.82,43.99,470527.0,40.7387,40.7387,40.1072,40.2628,470527.0
2020-02-25 10:00:00,43.98,44.1,43.48,43.54,578302.0,40.2536,40.3635,39.796,39.8509,578302.0
2020-02-25 10:30:00,43.54,43.71,43.27,43.52,801422.0,39.8509,40.0065,39.6038,39.8326,801422.0
2020-02-25 11:00:00,43.51,43.57,43.18,43.4,477438.0,39.8235,39.8784,39.5214,39.7228,477438.0
2020-02-25 11:30:00,43.42,43.56,43.34,43.47,550824.0,39.7411,39.8692,39.6679,39.7868,550824.0
2020-02-25 12:00:00,43.47,43.51,43.24,43.26,221575.0,39.7868,39.8235,39.5763,39.5946,221575.0
2020-02-25 12:30:00,43.26,43.41,43.1,43.12,462169.0,39.5946,39.7319,39.4482,39.4665,462169.0
2020-02-25 13:00:00,43.11,43.22,43.01,43.05,455063.0,39.4573,39.558,39.3658,39.4024,455063.0
2020-02-25 13:30:00,43.04,43.05,42.88,42.88,433062.0,39.3933,39.4024,39.2468,39.2468,433062.0
2020-02-25 14:00:00,42.88,42.91,42.6,42.62,235487.0,39.2468,39.2743,38.9906,39.0089,235487.0
2020-02-25 14:30:00,42.61,42.86,42.53,42.81,399326.0,38.9997,39.2285,38.9265,39.1828,399326.0
2020-02-25 15:00:00,42.82,43.06,42.67,42.8,835960.0,39.1919,39.4116,39.0546,39.1736,835960.0
2020-02-25 15:30:00,42.79,42.86,42.6,42.7,822298.0,39.1645,39.2285,38.9906,39.0821,822298.0
2020-02-26 09:30:00,43.12,43.37,42.89,43.02,207106.0,39.4665,39.6953,39.256,39.375,207106.0
2020-02-26 10:00:00,43.0,43.16,42.8,43.02,240997.0,39.3567,39.5031,39.1736,39.375,240997.0
2020-02-26 10:30:00,43.04,43.21,43.0,43.05,219985.0,39.3933,39.5489,39.3567,39.4024,219985.0
2020-02-26 11:00:00,43.05,43.09,42.84,42.99,670166.0,39.4024,39.439,39.2102,39.3475,670166.0
2020-02-26 11:30:00,42.99,43.01,42.67,42.7,335511.0,39.3475,39.3658,39.0546,39.0821,335511.0
2020-02-26 12:00:00,42.7,42.73,42.3,42.4,405732.0,39.0821,39.1095,38.716,38.8075,405732.0
2020-02-26 12:30:00,42.4,42.53,42.23,42.33,625808.0,38.8075,38.9265,38.6519,38.7434,625808.0
2020-02-26 13:00:00,42.35,42.39,42.19,42.29,358347.0,38.7617,38.7983,38.6153,38.7068,358347.0
2020-02-26 13:30:00,42.28,42.29,41.8,41.82,605739.0,38.6977,38.7068,38.2583,38.2766,605739.0
2020-02-26 14:00:00,41.81,42.01,41.75,41.79,429685.0,38.2675,38.4505,38.2126,38.2492,429685.0
2020-02-26 14:30:00,41.8,41.93,41.71,41.75,813063.0,38.2583,38.3773,38.176,38.2126,813063.0
2020-02-26 15:00:00,41.75,41.96,41.69,41.74,1312010.0,38.2126,38.4048,38.1577,38.2034,1312010.0
2020-02-26 15:30:00,41.75,41.81,41.69,41.71,892536.0,38.2126,38.2675,38.1577,38.176,892536.0
2020-02-27 09:30:00,40.77,40.89,39.94,40.35,1287026.0,37.3156,37.4254,36.5559,36.9312,1287026.0
2020-02-27 10:00:00,40.34,40.44,39.95,39.98,819224.0,36.922,37.0136,36.5651,36.5925,819224.0
2020-02-27 10:30:00,39.98,40.63,39.8,40.63,746704.0,36.5925,37.1875,36.4278,37.1875,746704.0
2020-02-27 11:00:00,40.63,41.14,40.58,40.97,653130.0,37.1875,37.6543,37.1417,37.4987,653130.0
2020-02-27 11:30:00,40.97,41.35,40.93,41.32,570781.0,37.4987,37.8465,37.4621,37.819,570781.0
2020-02-27 12:00:00,41.31,41.82,41.27,41.79,740736.0,37.8099,38.2766,37.7732,38.2492,740736.0
2020-02-27 12:30:00,41.78,42.14,41.75,41.84,694807.0,38.24,38.5695,38.2126,38.2949,694807.0
2020-02-27 13:00:00,41.82,42.01,41.75,41.76,208841.0,38.2766,38.4505,38.2126,38.2217,208841.0
2020-02-27 13:30:00,41.76,41.86,41.24,41.34,819667.0,38.2217,38.3133,37.7458,37.8373,819667.0
2020-02-27 14:00:00,41.32,41.44,41.09,41.39,542396.0,37.819,37.9288,37.6085,37.8831,542396.0
2020-02-27 14:30:00,41.37,41.39,41.12,41.14,446885.0,37.8648,37.8831,37.636,37.6543,446885.0
2020-02-27 15:00:00,41.14,41.27,41.01,41.05,295729.0,37.6543,37.7732,37.5353,37.5719,295729.0
2020-02-27 15:30:00,41.06,41.08,40.53,40.55,1165114.0,37.581,37.5993,37.0959,37.1142,1165114.0
2020-02-28 09:30:00,39.3,40.18,39.24,39.86,809698.0,35.9702,36.7756,35.9152,36.4827,809698.0
2020-02-28 10:00:00,39.84,40.2,39.43,39.76,828783.0,36.4644,36.7939,36.0891,36.3912,828783.0
2020-02-28 10:30:00,39.75,40.15,39.69,39.91,624415.0,36.382,36.7481,36.3271,36.5285,624415.0
2020-02-28 11:00:00,39.91,40.1,39.61,40.08,799688.0,36.5285,36.7024,36.2539,36.6841,799688.0
2020-02-28 11:30:00,40.1,40.65,40.06,40.2,652022.0,36.7024,37.2058,36.6658,36.7939,652022.0
2020-02-28 12:00:00,40.2,40.24,39.88,40.18,255787.0,36.7939,36.8305,36.501,36.7756,255787.0
2020-02-28 12:30:00,40.2,40.34,39.95,40.3,244423.0,36.7939,36.922,36.5651,36.8854,244423.0
2020-02-28 13:00:00,40.3,40.38,40.02,40.07,137545.0,36.8854,36.9587,36.6292,36.6749,137545.0
2020-02-28 13:30:00,40.06,40.07,39.71,39.86,369063.0,36.6658,36.6749,36.3454,36.4827,369063.0
2020-02-28 14:00:00,39.85,39.98,39.64,39.83,194028.0,36.4736,36.5925,36.2814,36.4553,194028.0
2020-02-28 14:30:00,39.84,40.23,39.79,39.94,284966.0,36.4644,36.8214,36.4186,36.5559,284966.0
2020-02-28 15:00:00,39.94,39.98,39.6,39.6,401860.0,36.5559,36.5925,36.2447,36.2447,401860.0
2020-02-28 15:30:00,39.59,40.32,39.57,40.31,1455741.0,36.2356,36.9037,36.2173,36.8946,1455741.0
2020-03-02 09:30:00,40.2,40.48,39.56,39.64,703396.0,36.7939,37.0502,36.2081,36.2814,703396.0
2020-03-02 10:00:00,39.64,39.76,39.31,39.7,835792.0,36.2814,36.3912,35.9793,36.3363,835792.0
2020-03-02 10:30:00,39.71,40.28,39.54,40.07,745329.0,36.3454,36.8671,36.1898,36.6749,745329.0
2020-03-02 11:00:00,40.06,40.4,39.99,40.31,519218.0,36.6658,36.977,36.6017,36.8946,519218.0
2020-03-02 11:30:00,40.32,40.57,40.22,40.54,528241.0,36.9037,37.1326,36.8122,37.1051,528241.0
2020-03-02 12:00:00,40.54,40.61,40.26,40.32,395270.0,37.1051,37.1692,36.8488,36.9037,395270.0
2020-03-02 12:30:00,40.32,40.6,40.32,40.55,250228.0,36.9037,37.16,36.9037,37.1142,250228.0
2020-03-02 13:00:00,40.55,40.6,40.13,40.19,249018.0,37.1142,37.16,36.7298,36.7848,249018.0
2020-03-02 13:30:00,40.19,40.32,40.07,40.26,179503.0,36.7848,36.9037,36.6749,36.8488,179503.0
2020-03-02 14:00:00,40.26,40.43,40.17,40.17,280172.0,36.8488,37.0044,36.7664,36.7664,280172.0
2020-03-02 14:30:00,40.17,40.23,39.95,40.03,542245.0,36.7664,36.8214,36.5651,36.6383,542245.0
2020-03-02 15:00:00,40.04,40.34,40.03,40.3,383529.0,36.6475,36.922,36.6383,36.8854,383529.0
2020-03-02 15:30:00,40.31,40.91,40.3,40.91,1542266.0,36.8946,37.4437,36.8854,37.4437,1542266.0
2020-03-03 09:30:00,40.91,41.02,40.44,40.73,386453.0,37.4437,37.5444,37.0136,37.279,386453.0
2020-03-03 10:00:00,40.72,41.82,40.66,41.02,1334405.0,37.2698,38.2766,37.2149,37.5444,1334405.0
2020-03-03 10:30:00,40.98,41.38,40.83,41.27,1247629.0,37.5078,37.8739,37.3705,37.7732,1247629.0
2020-03-03 11:00:00,41.26,41.31,40.24,40.26,925977.0,37.7641,37.8099,36.8305,36.8488,925977.0
2020-03-03 11:30:00,40.25,40.79,40.22,40.77,791472.0,36.8397,37.3339,36.8122,37.3156,791472.0
2020-03-03 12:00:00,40.76,40.88,40.47,40.52,479698.0,37.3065,37.4163,37.041,37.0868,479698.0
2020-03-03 12:30:00,40.52,40.63,40.32,40.4,488729.0,37.0868,37.1875,36.9037,36.977,488729.0
2020-03-03 13:00:00,40.39,40.39,40.01,40.2,360756.0,36.9678,36.9678,36.62,36.7939,360756.0
2020-03-03 13:30:00,40.19,40.29,39.83,39.86,636960.0,36.7848,36.8763,36.4553,36.4827,636960.0
2020-03-03 14:00:00,39.86,39.96,39.5,39.87,968437.0,36.4827,36.5742,36.1532,36.4919,968437.0
2020-03-03 14:30:00,39.88,40.11,39.61,40.06,651464.0,36.501,36.7115,36.2539,36.6658,651464.0
2020-03-03 15:00:00,40.06,40.38,39.98,40.34,453540.0,36.6658,36.9587,36.5925,36.922,453540.0
2020-03-03 15:30:00,40.34,40.35,39.88,40.02,1553277.0,36.922,36.9312,36.501,36.6292,1553277.0
2020-03-04 09:30:00,40.49,40.61,40.06,40.15,592801.0,37.0593,37.1692,36.6658,36.7481,592801.0
2020-03-04 10:00:00,40.17,40.62,40.02,40.55,874606.0,36.7664,37.1783,36.6292,37.1142,874606.0
2020-03-04 10:30:00,40.55,40.6,40.09,40.19,530038.0,37.1142,37.16,36.6932,36.7848,530038.0
2020-03-04 11:00:00,40.19,40.37,40.01,40.21,491904.0,36.7848,36.9495,36.62,36.8031,491904.0
2020-03-04 11:30:00,40.21,40.25,39.95,40.08,315237.0,36.8031,36.8397,36.5651,36.6841,315237.0
2020-03-04 12:00:00,40.07,40.35,40.01,40.35,357487.0,36.6749,36.9312,36.62,36.9312,357487.0
2020-03-04 12:30:00,40.35,40.51,40.29,40.5,333676.0,36.9312,37.0776,36.8763,37.0685,333676.0
2020-03-04 13:00:00,40.5,40.74,40.45,40.66,347597.0,37.0685,37.2882,37.0227,37.2149,347597.0
2020-03-04 13:30:00,40.66,40.68,40.5,40.57,648022.0,37.2149,37.2332,37.0685,37.1326,648022.0
2020-03-04 14:00:00,40.58,40.76,40.48,40.72,234773.0,37.1417,37.3065,37.0502,37.2698,234773.0
2020-03-04 14:30:00,40.72,40.77,40.57,40.72,284275.0,37.2698,37.3156,37.1326,37.2698,284275.0
2020-03-04 15:00:00,40.71,40.89,40.68,40.89,256489.0,37.2607,37.4254,37.2332,37.4254,256489.0
2020-03-04 15:30:00,40.89,41.08,40.81,41.06,1042421.0,37.4254,37.5993,37.3522,37.581,1042421.0
2020-03-05 09:30:00,40.09,40.33,39.74,39.82,829318.0,36.6932,36.9129,36.3729,36.4461,829318.0
2020-03-05 10:00:00,39.82,40.17,39.68,39.92,611826.0,36.4461,36.7664,36.318,36.5376,611826.0
2020-03-05 10:30:00,39.91,39.98,39.68,39.68,640409.0,36.5285,36.5925,36.318,36.318,640409.0
2020-03-05 11:00:00,39.7,40.14,39.66,40.1,537299.0,36.3363,36.739,36.2997,36.7024,537299.0
2020-03-05 11:30:00,40.1,40.15,39.78,39.85,365931.0,36.7024,36.7481,36.4095,36.4736,365931.0
2020-03-05 12:00:00,39.85,39.89,39.54,39.63,321339.0,36.4736,36.5102,36.1898,36.2722,321339.0
2020-03-05 12:30:00,39.63,39.7,39.32,39.37,565949.0,36.2722,36.3363,35.9885,36.0342,565949.0
2020-03-05 13:00:00,39.37,39.51,39.25,39.49,447582.0,36.0342,36.1624,35.9244,36.1441,447582.0
2020-03-05 13:30:00,39.49,39.57,39.34,39.55,299341.0,36.1441,36.2173,36.0068,36.199,299341.0
2020-03-05 14:00:00,39.55,39.6,39.27,39.32,315611.0,36.199,36.2447,35.9427,35.9885,315611.0
2020-03-05 14:30:00,39.32,39.55,39.3,39.48,271419.0,35.9885,36.199,35.9702,36.1349,271419.0
2020-03-05 15:00:00,39.5,39.52,39.25,39.3,433767.0,36.1532,36.1715,35.9244,35.9702,433767.0
2020-03-05 15:30:00,39.3,39.6,39.28,39.58,1270271.0,35.9702,36.2447,35.9519,36.2264,1270271.0
2020-03-06 09:30:00,38.65,38.9,38.27,38.76,1266638.0,35.3752,35.6041,35.0274,35.4759,1266638.0
2020-03-06 10:00:00,38.77,39.38,38.66,39.36,1309969.0,35.4851,36.0434,35.3844,36.0251,1309969.0
2020-03-06 10:30:00,39.35,39.61,39.14,39.51,1089402.0,36.0159,36.2539,35.8237,36.1624,1089402.0
2020-03-06 11:00:00,39.52,39.52,38.93,38.98,859854.0,36.1715,36.1715,35.6315,35.6773,859854.0
2020-03-06 11:30:00,38.97,39.07,38.84,39.01,502818.0,35.6681,35.7596,35.5491,35.7047,502818.0
2020-03-06 12:00:00,39.01,39.04,38.74,38.79,578415.0,35.7047,35.7322,35.4576,35.5034,578415.0
2020-03-06 12:30:00,38.79,39.08,38.76,38.85,347356.0,35.5034,35.7688,35.4759,35.5583,347356.0
2020-03-06 13:00:00,38.84,39.1,38.83,38.94,487092.0,35.5491,35.7871,35.54,35.6407,487092.0
2020-03-06 13:30:00,38.94,39.02,38.76,38.8,338250.0,35.6407,35.7139,35.4759,35.5125,338250.0
2020-03-06 14:00:00,38.81,38.88,38.7,38.74,771024.0,35.5217,35.5857,35.421,35.4576,771024.0
2020-03-06 14:30:00,38.74,38.77,38.48,38.49,912191.0,35.4576,35.4851,35.2196,35.2288,912191.0
2020-03-06 15:00:00,38.48,38.75,38.45,38.58,617979.0,35.2196,35.4668,35.1922,35.3112,617979.0
2020-03-06 15:30:00,38.58,39.25,38.54,39.12,1691110.0,35.3112,35.9244,35.2746,35.8054,1691110.0
2020-03-09 09:30:00,36.57,37.07,36.01,36.78,151317.0,33.4715,33.9291,32.9589,33.6637,151317.0
2020-03-09 10:00:00,36.78,37.08,36.52,36.79,968390.0,33.6637,33.9383,33.4257,33.6728,968390.0
2020-03-09 10:30:00,36.79,37.05,36.67,36.8,1056486.0,33.6728,33.9108,33.563,33.682,1056486.0
2020-03-09 11:00:00,36.79,37.38,36.72,37.31,1790977.0,33.6728,34.2128,33.6088,34.1488,1790977.0
2020-03-09 11:30:00,37.3,37.8,37.2,37.76,1280244.0,34.1396,34.5973,34.0481,34.5606,1280244.0
2020-03-09 12:00:00,37.76,37.91,37.49,37.49,777436.0,34.5606,34.6979,34.3135,34.3135,777436.0
2020-03-09 12:30:00,37.5,37.55,37.28,37.41,1239038.0,34.3227,34.3684,34.1213,34.2403,1239038.0
2020-03-09 13:00:00,37.4,37.51,37.2,37.43,1163894.0,34.2311,34.3318,34.0481,34.2586,1163894.0
2020-03-09 13:30:00,37.43,37.45,36.93,37.02,1323547.0,34.2586,34.2769,33.801,33.8833,1323547.0
2020-03-09 14:00:00,37.02,37.11,36.8,36.87,828012.0,33.8833,33.9657,33.682,33.7461,828012.0
2020-03-09 14:30:00,36.85,37.44,36.82,37.33,911754.0,33.7277,34.2678,33.7003,34.1671,911754.0
2020-03-09 15:00:00,37.32,37.48,37.19,37.33,730299.0,34.1579,34.3044,34.0389,34.1671,730299.0
2020-03-09 15:30:00,37.31,37.41,36.98,36.98,969340.0,34.1488,34.2403,33.8467,33.8467,969340.0
2020-03-10 09:30:00,38.16,38.34,37.67,38.13,1010697.0,34.9268,35.0915,34.4783,34.8993,1010697.0
2020-03-10 10:00:00,38.13,38.37,37.68,37.7,512982.0,34.8993,35.119,34.4874,34.5057,512982.0
2020-03-10 10:30:00,37.7,37.7,37.01,37.01,461021.0,34.5057,34.5057,33.8742,33.8742,461021.0
2020-03-10 11:00:00,37.02,37.14,36.28,36.28,1044781.0,33.8833,33.9932,33.206,33.206,1044781.0
2020-03-10 11:30:00,36.28,36.52,36.03,36.4,1313888.0,33.206,33.4257,32.9772,33.3159,1313888.0
2020-03-10 12:00:00,36.41,37.07,36.41,36.74,844147.0,33.325,33.9291,33.325,33.6271,844147.0
2020-03-10 12:30:00,36.72,36.85,36.52,36.74,235762.0,33.6088,33.7277,33.4257,33.6271,235762.0
2020-03-10 13:00:00,36.74,36.98,36.62,36.83,339383.0,33.6271,33.8467,33.5172,33.7094,339383.0
2020-03-10 13:30:00,36.84,36.97,36.48,36.53,333684.0,33.7186,33.8376,33.3891,33.4349,333684.0
2020-03-10 14:00:00,36.54,37.0,36.43,36.98,264650.0,33.444,33.865,33.3433,33.8467,264650.0
2020-03-10 14:30:00,36.99,37.56,36.91,37.45,744346.0,33.8559,34.3776,33.7827,34.2769,744346.0
2020-03-10 15:00:00,37.5,37.71,37.45,37.45,367499.0,34.3227,34.5149,34.2769,34.2769,367499.0
2020-03-10 15:30:00,37.44,37.69,37.33,37.68,805659.0,34.2678,34.4966,34.1671,34.4874,805659.0
2020-03-11 09:30:00,36.76,36.97,36.07,36.39,531638.0,33.6454,33.8376,33.0138,33.3067,531638.0
2020-03-11 10:00:00,36.37,36.54,35.98,36.04,714567.0,33.2884,33.444,32.9315,32.9864,714567.0
2020-03-11 10:30:00,36.04,36.12,35.76,35.97,857308.0,32.9864,33.0596,32.7301,32.9223,857308.0
2020-03-11 11:00:00,35.98,36.01,35.37,35.49,818957.0,32.9315,32.9589,32.3731,32.483,818957.0
2020-03-11 11:30:00,35.5,35.7,35.38,35.52,609050.0,32.4921,32.6752,32.3823,32.5104,609050.0
2020-03-11 12:00:00,35.52,35.94,35.4,35.65,242034.0,32.5104,32.8948,32.4006,32.6294,242034.0
2020-03-11 12:30:00,35.64,35.64,35.22,35.25,576200.0,32.6203,32.6203,32.2359,32.2633,576200.0
2020-03-11 13:00:00,35.25,35.25,35.06,35.17,168854.0,32.2633,32.2633,32.0894,32.1901,168854.0
2020-03-11 13:30:00,35.18,35.25,34.96,35.11,548121.0,32.1992,32.2633,31.9979,32.1352,548121.0
2020-03-11 14:00:00,35.11,35.24,34.98,35.12,1203197.0,32.1352,32.2542,32.0162,32.1443,1203197.0
2020-03-11 14:30:00,35.13,35.36,35.05,35.09,765900.0,32.1535,32.364,32.0803,32.1169,765900.0
2020-03-11 15:00:00,35.09,35.14,34.69,34.78,244858.0,32.1169,32.1626,31.7508,31.8331,244858.0
2020-03-11 15:30:00,34.78,35.14,34.75,34.97,975113.0,31.8331,32.1626,31.8057,32.007,975113.0
2020-03-12 09:30:00,32.42,32.45,31.64,32.24,229765.0,29.6731,29.7006,28.9592,29.5083,229765.0
2020-03-12 10:00:00,32.24,32.55,31.64,31.64,732914.0,29.5083,29.7921,28.9592,28.9592,732914.0
2020-03-12 10:30:00,31.65,32.24,31.65,32.09,898572.0,28.9683,29.5083,28.9683,29.3711,898572.0
2020-03-12 11:00:00,32.08,32.08,31.49,31.61,604221.0,29.3619,29.3619,28.8219,28.9317,604221.0
2020-03-12 11:30:00,31.61,31.72,31.17,31.24,441456.0,28.9317,29.0324,28.529,28.5931,441456.0
2020-03-12 12:00:00,31.24,31.38,31.01,31.31,328817.0,28.5931,28.7212,28.3826,28.6571,328817.0
2020-03-12 12:30:00,31.31,31.96,31.0,31.92,326038.0,28.6571,29.2521,28.3734,29.2155,326038.0
2020-03-12 13:00:00,31.91,32.65,31.63,31.69,477916.0,29.2063,29.8836,28.95,29.0049,477916.0
2020-03-12 13:30:00,31.69,31.75,31.19,31.59,489776.0,29.0049,29.0599,28.5473,28.9134,489776.0
2020-03-12 14:00:00,31.61,31.67,31.17,31.22,270233.0,28.9317,28.9866,28.529,28.5748,270233.0
2020-03-12 14:30:00,31.22,31.31,31.04,31.05,389441.0,28.5748,28.6571,28.41,28.4192,389441.0
2020-03-12 15:00:00,31.05,31.2,30.81,30.82,347734.0,28.4192,28.5565,28.1995,28.2087,347734.0
2020-03-12 15:30:00,30.82,30.99,30.68,30.69,946986.0,28.2087,28.3643,28.0805,28.0897,946986.0
2020-03-13 09:30:00,32.65,32.74,31.17,31.21,757111.0,29.8836,29.966,28.529,28.5656,757111.0
2020-03-13 10:00:00,31.23,32.34,31.21,32.1,846722.0,28.5839,29.5999,28.5656,29.3802,846722.0
2020-03-13 10:30:00,32.1,32.22,31.44,31.47,553610.0,29.3802,29.49,28.7761,28.8036,553610.0
2020-03-13 11:00:00,31.47,31.55,30.99,30.99,517400.0,28.8036,28.8768,28.3643,28.3643,517400.0
2020-03-13 11:30:00,31.0,31.02,30.32,30.59,571993.0,28.3734,28.3917,27.751,27.9981,571993.0
2020-03-13 12:00:00,30.6,30.69,30.37,30.63,442998.0,28.0073,28.0897,27.7968,28.0348,442998.0
2020-03-13 12:30:00,30.63,31.28,30.63,31.16,229935.0,28.0348,28.6297,28.0348,28.5199,229935.0
2020-03-13 13:00:00,31.15,31.55,31.12,31.52,212116.0,28.5107,28.8768,28.4832,28.8493,212116.0
2020-03-13 13:30:00,31.53,31.77,31.38,31.76,193634.0,28.8585,29.0782,28.7212,29.069,193634.0
2020-03-13 14:00:00,31.76,31.77,31.48,31.5,185791.0,29.069,29.0782,28.8127,28.831,185791.0
2020-03-13 14:30:00,31.5,31.54,31.27,31.48,189037.0,28.831,28.8677,28.6205,28.8127,189037.0
2020-03-13 15:00:00,31.47,31.66,31.42,31.61,329358.0,28.8036,28.9775,28.7578,28.9317,329358.0
2020-03-13 15:30:00,31.6,32.71,31.3,32.71,1252168.0,28.9226,29.9385,28.648,29.9385,1252168.0
2020-03-16 09:30:00,29.31,29.39,28.63,29.07,302856.0,26.8266,26.8998,26.2042,26.6069,302856.0
2020-03-16 10:00:00,29.06,29.23,28.53,29.11,1326602.0,26.5978,26.7534,26.1127,26.6435,1326602.0
2020-03-16 10:30:00,29.17,29.83,29.13,29.53,823274.0,26.6985,27.3025,26.6619,27.028,823274.0
2020-03-16 11:00:00,29.52,30.53,29.42,30.44,689472.0,27.0188,27.9432,26.9273,27.8609,689472.0
2020-03-16 11:30:00,30.44,30.5,29.88,30.03,390254.0,27.8609,27.9158,27.3483,27.4856,390254.0
2020-03-16 12:00:00,30.02,30.17,29.77,29.79,151601.0,27.4764,27.6137,27.2476,27.2659,151601.0
2020-03-16 12:30:00,29.79,29.92,29.47,29.51,145174.0,27.2659,27.3849,26.973,27.0097,145174.0
2020-03-16 13:00:00,29.49,29.58,29.32,29.39,332352.0,26.9913,27.0737,26.8358,26.8998,332352.0
2020-03-16 13:30:00,29.39,29.39,29.13,29.26,194743.0,26.8998,26.8998,26.6619,26.7808,194743.0
2020-03-16 14:00:00,29.26,29.27,28.8,29.01,138423.0,26.7808,26.79,26.3598,26.552,138423.0
2020-03-16 14:30:00,29.04,29.62,29.01,29.48,470507.0,26.5795,27.1103,26.552,26.9822,470507.0
2020-03-16 15:00:00,29.48,29.59,29.25,29.34,221235.0,26.9822,27.0829,26.7717,26.8541,221235.0
2020-03-16 15:30:00,29.34,29.34,28.7,28.71,1083110.0,26.8541,26.8541,26.2683,26.2774,1083110.0
2020-03-17 09:30:00,29.22,29.68,27.96,28.05,456297.0,26.7442,27.1653,25.591,25.6734,456297.0
2020-03-17 10:00:00,28.05,29.01,27.94,28.98,826691.0,25.6734,26.552,25.5727,26.5246,826691.0
2020-03-17 10:30:00,28.98,29.07,28.75,29.0,1154479.0,26.5246,26.6069,26.314,26.5429,1154479.0
2020-03-17 11:00:00,29.0,30.01,28.95,29.89,974402.0,26.5429,27.4673,26.4971,27.3575,974402.0
2020-03-17 11:30:00,29.88,30.43,29.86,30.43,906527.0,27.3483,27.8517,27.33,27.8517,906527.0
2020-03-17 12:00:00,30.43,30.93,30.18,30.18,340207.0,27.8517,28.3093,27.6229,27.6229,340207.0
2020-03-17 12:30:00,30.18,30.27,29.63,29.72,465983.0,27.6229,27.7053,27.1195,27.2019,465983.0
2020-03-17 13:00:00,29.72,29.88,29.24,29.46,195208.0,27.2019,27.3483,26.7625,26.9639,195208.0
2020-03-17 13:30:00,29.47,29.93,29.38,29.84,145558.0,26.973,27.3941,26.8907,27.3117,145558.0
2020-03-17 14:00:00,29.84,30.21,29.74,30.13,262551.0,27.3117,27.6503,27.2202,27.5771,262551.0
2020-03-17 14:30:00,30.13,30.31,29.71,29.85,262806.0,27.5771,27.7419,27.1927,27.3208,262806.0
2020-03-17 15:00:00,29.84,29.84,29.57,29.62,194233.0,27.3117,27.3117,27.0646,27.1103,194233.0
2020-03-17 15:30:00,29.61,30.13,29.61,30.09,667329.0,27.1012,27.5771,27.1012,27.5405,667329.0
2020-03-18 09:30:00,28.31,29.25,28.09,28.95,579429.0,25.9113,26.7717,25.71,26.4971,579429.0
2020-03-18 10:00:00,28.96,29.4,28.8,28.95,330969.0,26.5063,26.909,26.3598,26.4971,330969.0
2020-03-18 10:30:00,28.95,29.03,28.46,28.57,403311.0,26.4971,26.5703,26.0486,26.1493,403311.0
2020-03-18 11:00:00,28.54,28.71,27.98,28.12,706666.0,26.1218,26.2774,25.6093,25.7374,706666.0
2020-03-18 11:30:00,28.14,28.56,28.02,28.46,412805.0,25.7557,26.1401,25.6459,26.0486,412805.0
2020-03-18 12:00:00,28.44,28.52,28.08,28.22,333432.0,26.0303,26.1035,25.7008,25.829,333432.0
2020-03-18 12:30:00,28.22,28.22,27.62,27.64,303815.0,25.829,25.829,25.2798,25.2981,303815.0
2020-03-18 13:00:00,28.32,28.32,27.22,27.22,224264.0,25.9205,25.9205,24.9137,24.9137,224264.0
2020-03-18 13:30:00,27.23,27.53,26.9,27.03,236445.0,24.9228,25.1974,24.6208,24.7398,236445.0
2020-03-18 14:00:00,27.08,27.11,26.4,26.54,118273.0,24.7855,24.813,24.1632,24.2913,118273.0
2020-03-18 14:30:00,26.54,27.35,26.42,27.35,508774.0,24.2913,25.0327,24.1815,25.0327,508774.0
2020-03-18 15:00:00,27.39,27.57,27.1,27.35,642984.0,25.0693,25.234,24.8039,25.0327,642984.0
2020-03-18 15:30:00,27.29,28.06,27.03,27.85,1714451.0,24.9778,25.6825,24.7398,25.4903,1714451.0
2020-03-19 09:30:00,27.82,28.24,26.95,28.22,268287.0,25.4628,25.8473,24.6666,25.829,268287.0
2020-03-19 10:00:00,28.22,29.37,28.06,29.15,325092.0,25.829,26.8815,25.6825,26.6802,325092.0
2020-03-19 10:30:00,29.2,29.37,28.38,28.51,409214.0,26.7259,26.8815,25.9754,26.0944,409214.0
2020-03-19 11:00:00,28.51,29.42,28.5,29.39,648441.0,26.0944,26.9273,26.0852,26.8998,648441.0
2020-03-19 11:30:00,29.36,29.8,29.13,29.47,870935.0,26.8724,27.2751,26.6619,26.973,870935.0
2020-03-19 12:00:00,29.48,29.48,28.7,29.05,543837.0,26.9822,26.9822,26.2683,26.5886,543837.0
2020-03-19 12:30:00,29.06,29.33,28.72,29.05,698745.0,26.5978,26.8449,26.2866,26.5886,698745.0
2020-03-19 13:00:00,29.05,29.2,28.83,28.93,644362.0,26.5886,26.7259,26.3873,26.4788,644362.0
2020-03-19 13:30:00,28.93,29.64,28.87,29.38,391555.0,26.4788,27.1286,26.4239,26.8907,391555.0
2020-03-19 14:00:00,29.39,29.69,29.26,29.44,472971.0,26.8998,27.1744,26.7808,26.9456,472971.0
2020-03-19 14:30:00,29.44,29.77,29.21,29.29,496137.0,26.9456,27.2476,26.7351,26.8083,496137.0
2020-03-19 15:00:00,29.28,29.32,29.04,29.2,474772.0,26.7991,26.8358,26.5795,26.7259,474772.0
2020-03-19 15:30:00,29.2,29.41,29.17,29.25,1109146.0,26.7259,26.9181,26.6985,26.7717,1109146.0
2020-03-20 09:30:00,29.61,29.99,28.78,29.09,756138.0,27.1012,27.449,26.3415,26.6252,756138.0
2020-03-20 10:00:00,29.06,29.35,28.73,29.29,1187056.0,26.5978,26.8632,26.2957,26.8083,1187056.0
2020-03-20 10:30:00,29.3,29.63,29.01,29.58,668824.0,26.8174,27.1195,26.552,27.0737,668824.0
2020-03-20 11:00:00,29.61,29.68,28.63,28.94,549280.0,27.1012,27.1653,26.2042,26.4879,549280.0
2020-03-20 11:30:00,28.92,29.13,28.78,28.93,820607.0,26.4696,26.6619,26.3415,26.4788,820607.0
2020-03-20 12:00:00,28.92,29.03,28.25,28.41,352431.0,26.4696,26.5703,25.8564,26.0029,352431.0
2020-03-20 12:30:00,28.39,28.81,28.33,28.64,446485.0,25.9846,26.369,25.9296,26.2134,446485.0
2020-03-20 13:00:00,28.63,28.97,28.46,28.62,501533.0,26.2042,26.5154,26.0486,26.1951,501533.0
2020-03-20 13:30:00,28.66,28.84,28.44,28.83,422219.0,26.2317,26.3964,26.0303,26.3873,422219.0
2020-03-20 14:00:00,28.83,28.94,28.16,28.32,356836.0,26.3873,26.4879,25.774,25.9205,356836.0
2020-03-20 14:30:00,28.34,28.46,27.95,28.08,464643.0,25.9388,26.0486,25.5818,25.7008,464643.0
2020-03-20 15:00:00,28.09,28.29,27.76,28.19,467088.0,25.71,25.893,25.4079,25.8015,467088.0
2020-03-20 15:30:00,28.19,28.28,27.85,27.96,936460.0,25.8015,25.8839,25.4903,25.591,936460.0
2020-03-23 09:30:00,27.72,27.8,26.67,27.53,399803.0,25.5358,25.6095,24.5685,25.3607,399803.0
2020-03-23 10:00:00,27.53,27.7,27.21,27.61,317391.0,25.3607,25.5173,25.0659,25.4344,317391.0
2020-03-23 10:30:00,27.58,27.74,27.01,27.12,180694.0,25.4068,25.5542,24.8817,24.983,180694.0
2020-03-23 11:00:00,27.17,27.3,26.49,26.51,335609.0,25.0291,25.1489,24.4027,24.4211,335609.0
2020-03-23 11:30:00,26.51,26.74,26.32,26.52,300115.0,24.4211,24.633,24.2461,24.4303,300115.0
2020-03-23 12:00:00,26.51,26.85,26.29,26.73,407788.0,24.4211,24.7343,24.2184,24.6238,407788.0
2020-03-23 12:30:00,26.74,27.39,26.57,27.3,286166.0,24.633,25.2318,24.4764,25.1489,286166.0
2020-03-23 13:00:00,27.27,27.49,27.02,27.08,164139.0,25.1212,25.3239,24.8909,24.9462,164139.0
2020-03-23 13:30:00,27.02,27.42,26.75,26.9,281681.0,24.8909,25.2594,24.6422,24.7804,281681.0
2020-03-23 14:00:00,26.92,27.21,26.65,27.1,246029.0,24.7988,25.0659,24.5501,24.9646,246029.0
2020-03-23 14:30:00,27.16,27.31,26.85,26.86,302266.0,25.0199,25.1581,24.7343,24.7435,302266.0
2020-03-23 15:00:00,26.88,27.02,26.61,26.66,417639.0,24.7619,24.8909,24.5132,24.5593,417639.0
2020-03-23 15:30:00,26.66,27.16,26.54,26.92,959731.0,24.5593,25.0199,24.4487,24.7988,959731.0
2020-03-24 09:30:00,28.71,29.04,28.4,28.61,221631.0,26.4477,26.7517,26.1622,26.3556,221631.0
2020-03-24 10:00:00,28.67,29.18,28.58,29.06,377801.0,26.4109,26.8807,26.328,26.7702,377801.0
2020-03-24 10:30:00,29.04,29.2,28.65,28.79,484671.0,26.7517,26.8991,26.3925,26.5214,484671.0
2020-03-24 11:00:00,28.83,29.11,28.69,28.92,449689.0,26.5583,26.8162,26.4293,26.6412,449689.0
2020-03-24 11:30:00,28.93,29.25,28.75,29.25,367915.0,26.6504,26.9452,26.4846,26.9452,367915.0
2020-03-24 12:00:00,29.25,29.66,29.23,29.66,832394.0,26.9452,27.3229,26.9268,27.3229,832394.0
2020-03-24 12:30:00,29.65,29.84,29.33,29.33,769775.0,27.3137,27.4887,27.0189,27.0189,769775.0
2020-03-24 13:00:00,29.34,29.47,28.89,29.13,263435.0,27.0281,27.1479,26.6136,26.8347,263435.0
2020-03-24 13:30:00,29.12,29.27,28.89,28.93,241514.0,26.8254,26.9636,26.6136,26.6504,241514.0
2020-03-24 14:00:00,28.93,29.08,28.65,28.96,369804.0,26.6504,26.7886,26.3925,26.678,369804.0
2020-03-24 14:30:00,28.95,29.41,28.87,29.41,292031.0,26.6688,27.0926,26.5951,27.0926,292031.0
2020-03-24 15:00:00,29.41,29.45,29.24,29.43,389586.0,27.0926,27.1294,26.936,27.111,389586.0
2020-03-24 15:30:00,29.44,29.76,29.35,29.76,1597762.0,27.1202,27.415,27.0373,27.415,1597762.0
2020-03-25 09:30:00,29.85,30.83,29.43,29.55,793858.0,27.4979,28.4007,27.111,27.2216,793858.0
2020-03-25 10:00:00,29.58,29.73,29.23,29.7,409928.0,27.2492,27.3874,26.9268,27.3597,409928.0
2020-03-25 10:30:00,29.69,30.24,29.61,30.18,353093.0,27.3505,27.8572,27.2768,27.8019,353093.0
2020-03-25 11:00:00,30.21,30.52,30.07,30.2,380923.0,27.8296,28.1151,27.7006,27.8203,380923.0
2020-03-25 11:30:00,30.2,30.44,30.14,30.38,405220.0,27.8203,28.0414,27.7651,27.9862,405220.0
2020-03-25 12:00:00,30.37,30.93,30.33,30.84,392686.0,27.9769,28.4928,27.9401,28.4099,392686.0
2020-03-25 12:30:00,30.83,31.25,30.68,30.89,500714.0,28.4007,28.7876,28.2625,28.456,500714.0
2020-03-25 13:00:00,30.9,31.38,30.81,31.32,542217.0,28.4652,28.9074,28.3823,28.8521,542217.0
2020-03-25 13:30:00,31.32,31.59,31.06,31.13,681091.0,28.8521,29.1008,28.6126,28.6771,681091.0
2020-03-25 14:00:00,31.12,31.33,30.67,31.11,451834.0,28.6678,28.8613,28.2533,28.6586,451834.0
2020-03-25 14:30:00,31.1,31.31,30.73,31.13,880826.0,28.6494,28.8429,28.3086,28.6771,880826.0
2020-03-25 15:00:00,31.13,31.33,30.87,30.92,366668.0,28.6771,28.8613,28.4375,28.4836,366668.0
2020-03-25 15:30:00,30.9,31.06,30.19,30.29,1494513.0,28.4652,28.6126,27.8111,27.9032,1494513.0
2020-03-26 09:30:00,30.34,30.91,30.25,30.88,443560.0,27.9493,28.4744,27.8664,28.4468,443560.0
2020-03-26 10:00:00,30.91,31.07,30.59,30.89,302518.0,28.4744,28.6218,28.1796,28.456,302518.0
2020-03-26 10:30:00,30.88,31.2,30.68,31.15,383029.0,28.4468,28.7415,28.2625,28.6955,383029.0
2020-03-26 11:00:00,31.21,31.52,30.95,31.46,332590.0,28.7508,29.0363,28.5112,28.9811,332590.0
2020-03-26 11:30:00,31.47,31.62,31.25,31.51,255304.0,28.9903,29.1284,28.7876,29.0271,255304.0
2020-03-26 12:00:00,31.51,31.63,31.12,31.39,150294.0,29.0271,29.1377,28.6678,28.9166,150294.0
2020-03-26 12:30:00,31.39,31.56,31.29,31.46,164744.0,28.9166,29.0732,28.8245,28.9811,164744.0
2020-03-26 13:00:00,31.46,31.56,30.98,31.05,173475.0,28.9811,29.0732,28.5389,28.6034,173475.0
2020-03-26 13:30:00,31.04,31.12,30.8,30.91,373508.0,28.5942,28.6678,28.3731,28.4744,373508.0
2020-03-26 14:00:00,30.93,31.05,30.72,30.87,233528.0,28.4928,28.6034,28.2994,28.4375,233528.0
2020-03-26 14:30:00,30.87,31.12,30.86,31.03,300815.0,28.4375,28.6678,28.4283,28.5849,300815.0
2020-03-26 15:00:00,31.03,31.03,30.8,30.99,218396.0,28.5849,28.5849,28.3731,28.5481,218396.0
2020-03-26 15:30:00,31.0,31.31,30.72,31.18,770062.0,28.5573,28.8429,28.2994,28.7231,770062.0
2020-03-27 09:30:00,30.34,30.34,29.73,30.11,435386.0,27.9493,27.9493,27.3874,27.7374,435386.0
2020-03-27 10:00:00,30.09,30.45,30.02,30.2,500606.0,27.719,28.0506,27.6545,27.8203,500606.0
2020-03-27 10:30:00,30.21,30.21,29.77,29.84,347527.0,27.8296,27.8296,27.4242,27.4887,347527.0
2020-03-27 11:00:00,29.83,30.33,29.83,30.11,230289.0,27.4795,27.9401,27.4795,27.7374,230289.0
2020-03-27 11:30:00,30.11,30.19,29.85,29.89,241484.0,27.7374,27.8111,27.4979,27.5348,241484.0
2020-03-27 12:00:00,29.88,30.09,29.74,29.96,311803.0,27.5256,27.719,27.3966,27.5993,311803.0
2020-03-27 12:30:00,29.96,30.14,29.93,30.05,599773.0,27.5993,27.7651,27.5716,27.6822,599773.0
2020-03-27 13:00:00,30.06,30.23,29.81,29.86,505135.0,27.6914,27.848,27.4611,27.5071,505135.0
2020-03-27 13:30:00,29.86,30.3,29.85,30.17,533135.0,27.5071,27.9125,27.4979,27.7927,533135.0
2020-03-27 14:00:00,30.17,30.24,30.05,30.17,351210.0,27.7927,27.8572,27.6822,27.7927,351210.0
2020-03-27 14:30:00,30.17,30.38,30.13,30.34,543326.0,27.7927,27.9862,27.7559,27.9493,543326.0
2020-03-27 15:00:00,30.34,30.79,30.26,30.67,817249.0,27.9493,28.3639,27.8756,28.2533,817249.0
2020-03-27 15:30:00,30.66,30.7,29.97,30.05,1421497.0,28.2441,28.2809,27.6085,27.6822,1421497.0
2020-03-30 09:30:00,30.18,30.18,29.28,29.48,364383.0,27.8019,27.8019,26.9728,27.1571,364383.0
2020-03-30 10:00:00,29.49,29.88,29.33,29.73,352685.0,27.1663,27.5256,27.0189,27.3874,352685.0
2020-03-30 10:30:00,29.74,29.96,29.7,29.77,486270.0,27.3966,27.5993,27.3597,27.4242,486270.0
2020-03-30 11:00:00,29.77,30.06,29.69,30.05,371342.0,27.4242,27.6914,27.3505,27.6822,371342.0
2020-03-30 11:30:00,30.05,30.13,29.96,29.98,324760.0,27.6822,27.7559,27.5993,27.6177,324760.0
2020-03-30 12:00:00,29.97,30.11,29.86,30.01,335853.0,27.6085,27.7374,27.5071,27.6453,335853.0
2020-03-30 12:30:00,30.0,30.01,29.83,29.9,354892.0,27.6361,27.6453,27.4795,27.544,354892.0
2020-03-30 13:00:00,29.9,29.95,29.74,29.92,310919.0,27.544,27.59,27.3966,27.5624,310919.0
2020-03-30 13:30:00,29.93,29.96,29.82,29.85,405797.0,27.5716,27.5993,27.4703,27.4979,405797.0
2020-03-30 14:00:00,29.84,29.85,29.67,29.81,336868.0,27.4887,27.4979,27.3321,27.4611,336868.0
2020-03-30 14:30:00,29.79,29.88,29.73,29.78,370860.0,27.4426,27.5256,27.3874,27.4334,370860.0
2020-03-30 15:00:00,29.79,29.99,29.71,29.8,440394.0,27.4426,27.6269,27.369,27.4519,440394.0
2020-03-30 15:30:00,29.81,30.09,29.76,30.03,959311.0,27.4611,27.719,27.415,27.6637,959311.0
2020-03-31 09:30:00,29.77,30.16,29.77,30.04,500716.0,27.4242,27.7835,27.4242,27.6729,500716.0
2020-03-31 10:00:00,30.06,30.43,30.03,30.21,379870.0,27.6914,28.0322,27.6637,27.8296,379870.0
2020-03-31 10:30:00,30.2,30.38,30.16,30.22,300214.0,27.8203,27.9862,27.7835,27.8388,300214.0
2020-03-31 11:00:00,30.2,30.29,30.1,30.25,314037.0,27.8203,27.9032,27.7282,27.8664,314037.0
2020-03-31 11:30:00,30.24,30.39,30.21,30.35,324769.0,27.8572,27.9954,27.8296,27.9585,324769.0
2020-03-31 12:00:00,30.34,30.36,30.01,30.14,167201.0,27.9493,27.9677,27.6453,27.7651,167201.0
2020-03-31 12:30:00,30.13,30.13,29.92,29.96,170151.0,27.7559,27.7559,27.5624,27.5993,170151.0
2020-03-31 13:00:00,29.95,30.03,29.77,29.81,396721.0,27.59,27.6637,27.4242,27.4611,396721.0
2020-03-31 13:30:00,29.81,30.1,29.75,30.07,264303.0,27.4611,27.7282,27.4058,27.7006,264303.0
2020-03-31 14:00:00,30.06,30.09,29.91,29.98,250534.0,27.6914,27.719,27.5532,27.6177,250534.0
2020-03-31 14:30:00,29.99,30.09,29.93,29.95,268816.0,27.6269,27.719,27.5716,27.59,268816.0
2020-03-31 15:00:00,29.96,29.99,29.56,29.6,498425.0,27.5993,27.6269,27.2308,27.2676,498425.0
2020-03-31 15:30:00,29.6,29.85,29.58,29.81,1516113.0,27.2676,27.4979,27.2492,27.4611,1516113.0
2020-04-01 09:30:00,28.65,28.7,28.34,28.48,1002579.0,26.3925,26.4385,26.1069,26.2359,1002579.0
2020-04-01 10:00:00,28.5,28.85,28.41,28.76,350270.0,26.2543,26.5767,26.1714,26.4938,350270.0
2020-04-01 10:30:00,28.76,28.97,28.71,28.8,581860.0,26.4938,26.6873,26.4477,26.5307,581860.0
2020-04-01 11:00:00,28.8,28.94,28.66,28.68,494919.0,26.5307,26.6596,26.4017,26.4201,494919.0
2020-04-01 11:30:00,28.67,28.74,28.53,28.56,423974.0,26.4109,26.4754,26.2819,26.3096,423974.0
2020-04-01 12:00:00,28.55,28.55,28.2,28.21,354155.0,26.3004,26.3004,25.9779,25.9871,354155.0
2020-04-01 12:30:00,28.22,28.33,28.06,28.15,387948.0,25.9964,26.0977,25.849,25.9319,387948.0
2020-04-01 13:00:00,28.14,28.28,28.09,28.24,510825.0,25.9227,26.0516,25.8766,26.0148,510825.0
2020-04-01 13:30:00,28.24,28.46,28.15,28.4,437089.0,26.0148,26.2174,25.9319,26.1622,437089.0
2020-04-01 14:00:00,28.39,28.44,28.21,28.24,778080.0,26.153,26.199,25.9871,26.0148,778080.0
2020-04-01 14:30:00,28.23,28.28,28.11,28.11,682823.0,26.0056,26.0516,25.895,25.895,682823.0
2020-04-01 15:00:00,28.12,28.18,27.93,27.93,639869.0,25.9042,25.9595,25.7292,25.7292,639869.0
2020-04-01 15:30:00,27.94,28.09,27.81,28.03,1236097.0,25.7384,25.8766,25.6187,25.8213,1236097.0
2020-04-02 09:30:00,27.73,28.0,27.52,27.84,374010.0,25.545,25.7937,25.3515,25.6463,374010.0
2020-04-02 10:00:00,27.86,28.09,27.74,28.09,663523.0,25.6647,25.8766,25.5542,25.8766,663523.0
2020-04-02 10:30:00,28.06,28.55,28.01,28.23,503425.0,25.849,26.3004,25.8029,26.0056,503425.0
2020-04-02 11:00:00,28.23,28.25,27.78,27.87,418664.0,26.0056,26.024,25.591,25.6739,418664.0
2020-04-02 11:30:00,27.86,28.15,27.86,28.04,422694.0,25.6647,25.9319,25.6647,25.8305,422694.0
2020-04-02 12:00:00,28.05,28.12,27.82,27.83,496721.0,25.8398,25.9042,25.6279,25.6371,496721.0
2020-04-02 12:30:00,27.83,27.93,27.74,27.86,279404.0,25.6371,25.7292,25.5542,25.6647,279404.0
2020-04-02 13:00:00,27.86,27.91,27.54,27.56,401796.0,25.6647,25.7108,25.3699,25.3884,401796.0
2020-04-02 13:30:00,27.55,27.64,27.48,27.5,411741.0,25.3792,25.4621,25.3147,25.3331,411741.0
2020-04-02 14:00:00,27.51,27.51,27.14,27.34,371540.0,25.3423,25.3423,25.0015,25.1857,371540.0
2020-04-02 14:30:00,27.34,27.47,27.12,27.46,757632.0,25.1857,25.3055,24.983,25.2962,757632.0
2020-04-02 15:00:00,27.46,27.52,27.37,27.41,643352.0,25.2962,25.3515,25.2133,25.2502,643352.0
2020-04-02 15:30:00,27.42,27.7,27.29,27.66,1030047.0,25.2594,25.5173,25.1396,25.4805,1030047.0
2020-04-03 09:30:00,27.55,27.77,27.38,27.56,353306.0,25.3792,25.5818,25.2225,25.3884,353306.0
2020-04-03 10:00:00,27.54,27.76,27.26,27.29,468013.0,25.3699,25.5726,25.112,25.1396,468013.0
2020-04-03 10:30:00,27.29,27.34,27.1,27.19,448194.0,25.1396,25.1857,24.9646,25.0475,448194.0
2020-04-03 11:00:00,27.21,27.3,27.01,27.12,325683.0,25.0659,25.1489,24.8817,24.983,325683.0
2020-04-03 11:30:00,27.1,27.19,26.98,27.08,299287.0,24.9646,25.0475,24.8541,24.9462,299287.0
2020-04-03 12:00:00,27.08,27.13,26.84,26.92,418764.0,24.9462,24.9922,24.7251,24.7988,418764.0
2020-04-03 12:30:00,26.91,26.98,26.79,26.88,616856.0,24.7896,24.8541,24.679,24.7619,616856.0
2020-04-03 13:00:00,26.88,26.96,26.79,26.8,408029.0,24.7619,24.8356,24.679,24.6882,408029.0
2020-04-03 13:30:00,26.8,26.81,26.66,26.8,383229.0,24.6882,24.6975,24.5593,24.6882,383229.0
2020-04-03 14:00:00,26.81,26.99,26.75,26.98,379307.0,24.6975,24.8633,24.6422,24.8541,379307.0
2020-04-03 14:30:00,26.97,27.12,26.92,27.1,649963.0,24.8449,24.983,24.7988,24.9646,649963.0
2020-04-03 15:00:00,27.11,27.26,27.03,27.18,639077.0,24.9738,25.112,24.9001,25.0383,639077.0
2020-04-03 15:30:00,27.18,27.29,26.97,27.21,810937.0,25.0383,25.1396,24.8449,25.0659,810937.0
2020-04-06 09:30:00,28.33,29.19,28.29,29.12,1001036.0,26.0977,26.8899,26.0608,26.8254,1001036.0
2020-04-06 10:00:00,29.13,29.66,29.11,29.4,991360.0,26.8347,27.3229,26.8162,27.0834,991360.0
2020-04-06 10:30:00,29.42,29.44,29.04,29.29,574157.0,27.1018,27.1202,26.7517,26.982,574157.0
2020-04-06 11:00:00,29.29,29.34,29.12,29.33,496202.0,26.982,27.0281,26.8254,27.0189,496202.0
2020-04-06 11:30:00,29.35,29.63,29.3,29.58,1040525.0,27.0373,27.2953,26.9913,27.2492,1040525.0
2020-04-06 12:00:00,29.58,29.85,29.53,29.83,539557.0,27.2492,27.4979,27.2031,27.4795,539557.0
2020-04-06 12:30:00,29.81,29.86,29.67,29.81,696582.0,27.4611,27.5071,27.3321,27.4611,696582.0
2020-04-06 13:00:00,29.81,30.0,29.81,29.94,497449.0,27.4611,27.6361,27.4611,27.5808,497449.0
2020-04-06 13:30:00,29.93,30.14,29.91,30.1,627240.0,27.5716,27.7651,27.5532,27.7282,627240.0
2020-04-06 14:00:00,30.1,30.1,29.85,30.01,829773.0,27.7282,27.7282,27.4979,27.6453,829773.0
2020-04-06 14:30:00,30.01,30.08,29.91,30.04,271216.0,27.6453,27.7098,27.5532,27.6729,271216.0
2020-04-06 15:00:00,30.04,30.12,29.96,30.11,380716.0,27.6729,27.7466,27.5993,27.7374,380716.0
2020-04-06 15:30:00,30.11,30.31,30.02,30.21,1373198.0,27.7374,27.9217,27.6545,27.8296,1373198.0
2020-04-07 09:30:00,31.68,32.38,31.6,32.38,1365320.0,29.1837,29.8286,29.11,29.8286,1365320.0
2020-04-07 10:00:00,32.39,32.4,31.35,31.4,994270.0,29.8378,29.847,28.8797,28.9258,994270.0
2020-04-07 10:30:00,31.41,31.66,30.82,31.08,1006293.0,28.935,29.1653,28.3915,28.631,1006293.0
2020-04-07 11:00:00,31.06,31.51,31.04,31.44,504352.0,28.6126,29.0271,28.5942,28.9626,504352.0
2020-04-07 11:30:00,31.43,31.71,31.4,31.49,404548.0,28.9534,29.2114,28.9258,29.0087,404548.0
2020-04-07 12:00:00,31.5,31.94,31.49,31.91,663290.0,29.0179,29.4232,29.0087,29.3956,663290.0
2020-04-07 12:30:00,31.92,31.94,31.73,31.77,538043.0,29.4048,29.4232,29.2298,29.2666,538043.0
2020-04-07 13:00:00,31.77,31.82,31.46,31.55,657191.0,29.2666,29.3127,28.9811,29.064,657191.0
2020-04-07 13:30:00,31.56,31.56,31.28,31.37,348447.0,29.0732,29.0732,28.8152,28.8981,348447.0
2020-04-07 14:00:00,31.37,31.38,31.02,31.17,502835.0,28.8981,28.9074,28.5757,28.7139,502835.0
2020-04-07 14:30:00,31.17,31.26,30.75,30.89,773800.0,28.7139,28.7968,28.327,28.456,773800.0
2020-04-07 15:00:00,30.9,31.22,30.79,30.85,491493.0,28.4652,28.76,28.3639,28.4191,491493.0
2020-04-07 15:30:00,30.86,31.31,30.77,31.01,976530.0,28.4283,28.8429,28.3454,28.5665,976530.0
2020-04-08 09:30:00,31.51,31.64,31.2,31.26,401258.0,29.0271,29.1469,28.7415,28.7968,401258.0
2020-04-08 10:00:00,31.27,31.61,31.19,31.61,695682.0,28.806,29.1192,28.7323,29.1192,695682.0
2020-04-08 10:30:00,31.61,31.9,31.53,31.87,997938.0,29.1192,29.3864,29.0455,29.3588,997938.0
2020-04-08 11:00:00,31.87,32.29,31.85,32.26,750162.0,29.3588,29.7457,29.3403,29.718,750162.0
2020-04-08 11:30:00,32.26,32.55,32.19,32.34,1009115.0,29.718,29.9852,29.6535,29.7917,1009115.0
2020-04-08 12:00:00,32.35,32.42,32.19,32.33,585372.0,29.8009,29.8654,29.6535,29.7825,585372.0
2020-04-08 12:30:00,32.33,32.63,32.33,32.53,570719.0,29.7825,30.0589,29.7825,29.9667,570719.0
2020-04-08 13:00:00,32.53,32.57,32.4,32.49,649231.0,29.9667,30.0036,29.847,29.9299,649231.0
2020-04-08 13:30:00,32.51,32.54,32.14,32.15,794113.0,29.9483,29.976,29.6075,29.6167,794113.0
2020-04-08 14:00:00,32.17,32.57,32.16,32.52,496409.0,29.6351,30.0036,29.6259,29.9575,496409.0
2020-04-08 14:30:00,32.51,32.68,32.5,32.58,818613.0,29.9483,30.1049,29.9391,30.0128,818613.0
2020-04-08 15:00:00,32.58,32.71,32.46,32.55,749956.0,30.0128,30.1326,29.9023,29.9852,749956.0
2020-04-08 15:30:00,32.56,32.66,32.35,32.39,1268508.0,29.9944,30.0865,29.8009,29.8378,1268508.0
2020-04-09 09:30:00,33.05,34.4,33.05,34.37,1262368.0,30.4458,31.6894,30.4458,31.6618,1262368.0
2020-04-09 10:00:00,34.39,34.39,33.55,33.94,1103118.0,31.6802,31.6802,30.9064,31.2656,1103118.0
2020-04-09 10:30:00,33.97,34.15,33.72,33.94,804846.0,31.2933,31.4591,31.063,31.2656,804846.0
2020-04-09 11:00:00,33.93,33.94,33.54,33.83,942923.0,31.2564,31.2656,30.8972,31.1643,942923.0
2020-04-09 11:30:00,33.83,33.94,33.71,33.94,538565.0,31.1643,31.2656,31.0538,31.2656,538565.0
2020-04-09 12:00:00,33.94,34.17,33.91,33.97,285824.0,31.2656,31.4775,31.238,31.2933,285824.0
2020-04-09 12:30:00,33.97,34.23,33.95,34.15,247577.0,31.2933,31.5328,31.2749,31.4591,247577.0
2020-04-09 13:00:00,34.16,34.18,34.05,34.12,251706.0,31.4683,31.4867,31.367,31.4315,251706.0
2020-04-09 13:30:00,34.13,34.16,33.82,34.05,409701.0,31.4407,31.4683,31.1551,31.367,409701.0
2020-04-09 14:00:00,34.04,34.05,33.63,33.65,518541.0,31.3578,31.367,30.9801,30.9985,518541.0
2020-04-09 14:30:00,33.64,33.73,33.08,33.29,646858.0,30.9893,31.0722,30.4734,30.6669,646858.0
2020-04-09 15:00:00,33.29,33.53,33.16,33.53,669773.0,30.6669,30.8879,30.5471,30.8879,669773.0
2020-04-09 15:30:00,33.55,33.68,33.44,33.56,1167593.0,30.9064,31.0261,30.805,30.9156,1167593.0
2020-04-13 09:30:00,33.6,33.61,32.84,33.04,767457.0,30.9524,30.9616,30.2523,30.4366,767457.0
2020-04-13 10:00:00,33.05,33.28,32.61,32.81,573895.0,30.4458,30.6576,30.0404,30.2247,573895.0
2020-04-13 10:30:00,32.79,32.87,32.64,32.81,592251.0,30.2063,30.28,30.0681,30.2247,592251.0
2020-04-13 11:00:00,32.79,33.11,32.64,33.08,353816.0,30.2063,30.501,30.0681,30.4734,353816.0
2020-04-13 11:30:00,33.09,33.18,32.92,33.12,253344.0,30.4826,30.5655,30.326,30.5103,253344.0
2020-04-13 12:00:00,33.13,33.43,33.09,33.17,528195.0,30.5195,30.7958,30.4826,30.5563,528195.0
2020-04-13 12:30:00,33.17,33.17,32.91,32.97,774521.0,30.5563,30.5563,30.3168,30.3721,774521.0
2020-04-13 13:00:00,32.96,33.07,32.8,32.86,372543.0,30.3629,30.4642,30.2155,30.2707,372543.0
2020-04-13 13:30:00,32.86,33.09,32.84,32.99,260169.0,30.2707,30.4826,30.2523,30.3905,260169.0
2020-04-13 14:00:00,32.99,33.08,32.84,32.9,504503.0,30.3905,30.4734,30.2523,30.3076,504503.0
2020-04-13 14:30:00,32.91,33.0,32.8,33.0,471851.0,30.3168,30.3997,30.2155,30.3997,471851.0
2020-04-13 15:00:00,33.0,33.22,32.89,33.2,329488.0,30.3997,30.6024,30.2984,30.584,329488.0
2020-04-13 15:30:00,33.2,33.35,33.17,33.22,1327296.0,30.584,30.7221,30.5563,30.6024,1327296.0
2020-04-14 09:30:00,34.16,34.54,33.92,34.49,540488.0,31.4683,31.8184,31.2472,31.7723,540488.0
2020-04-14 10:00:00,34.5,34.72,34.35,34.5,267461.0,31.7815,31.9842,31.6433,31.7815,267461.0
2020-04-14 10:30:00,34.52,34.52,34.1,34.14,353447.0,31.7999,31.7999,31.413,31.4499,353447.0
2020-04-14 11:00:00,34.14,34.18,33.83,34.05,497635.0,31.4499,31.4867,31.1643,31.367,497635.0
2020-04-14 11:30:00,34.06,34.2,34.02,34.05,299346.0,31.3762,31.5052,31.3393,31.367,299346.0
2020-04-14 12:00:00,34.06,34.34,34.06,34.2,251045.0,31.3762,31.6341,31.3762,31.5052,251045.0
2020-04-14 12:30:00,34.21,34.27,34.17,34.18,228198.0,31.5144,31.5696,31.4775,31.4867,228198.0
2020-04-14 13:00:00,34.18,34.34,34.12,34.33,277597.0,31.4867,31.6341,31.4315,31.6249,277597.0
2020-04-14 13:30:00,34.32,34.44,34.29,34.38,300403.0,31.6157,31.7262,31.5881,31.671,300403.0
2020-04-14 14:00:00,34.38,34.44,34.23,34.38,319317.0,31.671,31.7262,31.5328,31.671,319317.0
2020-04-14 14:30:00,34.39,34.41,34.23,34.3,216113.0,31.6802,31.6986,31.5328,31.5973,216113.0
2020-04-14 15:00:00,34.3,34.39,34.2,34.39,252353.0,31.5973,31.6802,31.5052,31.6802,252353.0
2020-04-14 15:30:00,34.39,34.52,34.33,34.42,765081.0,31.6802,31.7999,31.6249,31.7078,765081.0
2020-04-15 09:30:00,32.99,33.28,32.81,33.04,1062042.0,30.3905,30.6576,30.2247,30.4366,1062042.0
2020-04-15 10:00:00,33.04,33.06,32.91,32.95,360074.0,30.4366,30.455,30.3168,30.3537,360074.0
2020-04-15 10:30:00,32.93,33.04,32.85,32.96,259243.0,30.3352,30.4366,30.2615,30.3629,259243.0
2020-04-15 11:00:00,32.97,32.98,32.66,32.72,413275.0,30.3721,30.3813,30.0865,30.1418,413275.0
2020-04-15 11:30:00,32.72,32.83,32.66,32.73,278125.0,30.1418,30.2431,30.0865,30.151,278125.0
2020-04-15 12:00:00,32.74,32.99,32.72,32.99,249514.0,30.1602,30.3905,30.1418,30.3905,249514.0
2020-04-15 12:30:00,32.97,33.23,32.97,33.09,396571.0,30.3721,30.6116,30.3721,30.4826,396571.0
2020-04-15 13:00:00,33.07,33.33,33.06,33.2,390884.0,30.4642,30.7037,30.455,30.584,390884.0
2020-04-15 13:30:00,33.2,33.21,33.0,33.1,353538.0,30.584,30.5932,30.3997,30.4918,353538.0
2020-04-15 14:00:00,33.1,33.34,33.09,33.33,229799.0,30.4918,30.7129,30.4826,30.7037,229799.0
2020-04-15 14:30:00,33.34,33.41,33.28,33.38,190895.0,30.7129,30.7774,30.6576,30.7498,190895.0
2020-04-15 15:00:00,33.36,33.4,33.09,33.14,476099.0,30.7313,30.7682,30.4826,30.5287,476099.0
2020-04-15 15:30:00,33.13,33.18,33.01,33.07,635873.0,30.5195,30.5655,30.4089,30.4642,635873.0
2020-04-16 09:30:00,33.14,33.14,32.75,32.75,322561.0,30.5287,30.5287,30.1694,30.1694,322561.0
2020-04-16 10:00:00,32.76,32.84,32.51,32.84,691990.0,30.1786,30.2523,29.9483,30.2523,691990.0
2020-04-16 10:30:00,32.84,33.18,32.76,33.15,677290.0,30.2523,30.5655,30.1786,30.5379,677290.0
2020-04-16 11:00:00,33.16,33.34,33.13,33.14,785797.0,30.5471,30.7129,30.5195,30.5287,785797.0
2020-04-16 11:30:00,33.15,33.37,33.08,33.3,246334.0,30.5379,30.7406,30.4734,30.6761,246334.0
2020-04-16 12:00:00,33.3,33.35,32.81,32.85,198971.0,30.6761,30.7221,30.2247,30.2615,198971.0
2020-04-16 12:30:00,32.82,32.83,32.63,32.76,418398.0,30.2339,30.2431,30.0589,30.1786,418398.0
2020-04-16 13:00:00,32.76,32.86,32.73,32.82,238562.0,30.1786,30.2707,30.151,30.2339,238562.0
2020-04-16 13:30:00,32.83,32.9,32.7,32.73,318106.0,30.2431,30.3076,30.1233,30.151,318106.0
2020-04-16 14:00:00,32.73,32.88,32.66,32.81,103026.0,30.151,30.2892,30.0865,30.2247,103026.0
2020-04-16 14:30:00,32.81,32.93,32.71,32.78,155648.0,30.2247,30.3352,30.1326,30.197,155648.0
2020-04-16 15:00:00,32.78,32.86,32.71,32.84,153448.0,30.197,30.2707,30.1326,30.2523,153448.0
2020-04-16 15:30:00,32.85,33.05,32.84,32.97,458898.0,30.2615,30.4458,30.2523,30.3721,458898.0
2020-04-17 09:30:00,34.07,34.46,33.91,34.41,814946.0,31.3854,31.7447,31.238,31.6986,814946.0
2020-04-17 10:00:00,34.43,34.44,33.78,33.86,579510.0,31.717,31.7262,31.1182,31.1919,579510.0
2020-04-17 10:30:00,33.85,33.88,33.63,33.68,317494.0,31.1827,31.2104,30.9801,31.0261,317494.0
2020-04-17 11:00:00,33.67,33.86,33.64,33.78,292369.0,31.0169,31.1919,30.9893,31.1182,292369.0
2020-04-17 11:30:00,33.78,33.99,33.78,33.96,223484.0,31.1182,31.3117,31.1182,31.2841,223484.0
2020-04-17 12:00:00,33.96,34.06,33.89,33.92,306512.0,31.2841,31.3762,31.2196,31.2472,306512.0
2020-04-17 12:30:00,33.93,34.21,33.92,34.13,331632.0,31.2564,31.5144,31.2472,31.4407,331632.0
2020-04-17 13:00:00,34.1,34.22,34.09,34.13,101402.0,31.413,31.5236,31.4038,31.4407,101402.0
2020-04-17 13:30:00,34.13,34.2,33.99,34.04,122574.0,31.4407,31.5052,31.3117,31.3578,122574.0
2020-04-17 14:00:00,34.03,34.06,33.9,34.02,203911.0,31.3485,31.3762,31.2288,31.3393,203911.0
2020-04-17 14:30:00,34.01,34.03,33.89,33.99,320977.0,31.3301,31.3485,31.2196,31.3117,320977.0
2020-04-17 15:00:00,34.0,34.18,33.97,34.16,297513.0,31.3209,31.4867,31.2933,31.4683,297513.0
2020-04-17 15:30:00,34.17,34.46,34.17,34.35,887038.0,31.4775,31.7447,31.4775,31.6433,887038.0
2020-04-20 09:30:00,33.87,34.23,33.66,34.06,441878.0,31.2012,31.5328,31.0077,31.3762,441878.0
2020-04-20 10:00:00,34.06,34.18,33.95,34.1,929528.0,31.3762,31.4867,31.2749,31.413,929528.0
2020-04-20 10:30:00,34.1,34.49,34.09,34.42,516968.0,31.413,31.7723,31.4038,31.7078,516968.0
2020-04-20 11:00:00,34.41,34.49,34.31,34.46,216059.0,31.6986,31.7723,31.6065,31.7447,216059.0
2020-04-20 11:30:00,34.46,34.57,34.4,34.47,604112.0,31.7447,31.846,31.6894,31.7539,604112.0
2020-04-20 12:00:00,34.48,34.49,34.3,34.37,238180.0,31.7631,31.7723,31.5973,31.6618,238180.0
2020-04-20 12:30:00,34.37,34.5,34.37,34.41,135420.0,31.6618,31.7815,31.6618,31.6986,135420.0
2020-04-20 13:00:00,34.41,34.41,34.17,34.28,205277.0,31.6986,31.6986,31.4775,31.5789,205277.0
2020-04-20 13:30:00,34.28,34.32,34.21,34.29,178779.0,31.5789,31.6157,31.5144,31.5881,178779.0
2020-04-20 14:00:00,34.28,34.31,33.93,33.93,174646.0,31.5789,31.6065,31.2564,31.2564,174646.0
2020-04-20 14:30:00,33.93,34.16,33.84,33.84,440690.0,31.2564,31.4683,31.1735,31.1735,440690.0
2020-04-20 15:00:00,33.84,34.07,33.81,34.07,632918.0,31.1735,31.3854,31.1459,31.3854,632918.0
2020-04-20 15:30:00,34.07,34.18,33.95,34.0,812807.0,31.3854,31.4867,31.2749,31.3209,812807.0
2020-04-21 09:30:00,33.17,33.72,33.03,33.64,471949.0,30.5563,31.063,30.4273,30.9893,471949.0
2020-04-21 10:00:00,33.65,33.67,33.39,33.65,470241.0,30.9985,31.0169,30.759,30.9985,470241.0
2020-04-21 10:30:00,33.64,33.66,33.14,33.15,313039.0,30.9893,31.0077,30.5287,30.5379,313039.0
2020-04-21 11:00:00,33.14,33.16,32.81,32.97,378852.0,30.5287,30.5471,30.2247,30.3721,378852.0
2020-04-21 11:30:00,32.96,33.11,32.89,33.07,444868.0,30.3629,30.501,30.2984,30.4642,444868.0
2020-04-21 12:00:00,33.07,33.15,32.97,33.05,200438.0,30.4642,30.5379,30.3721,30.4458,200438.0
2020-04-21 12:30:00,33.05,33.15,32.91,33.13,334932.0,30.4458,30.5379,30.3168,30.5195,334932.0
2020-04-21 13:00:00,33.13,33.26,33.09,33.25,306397.0,30.5195,30.6392,30.4826,30.63,306397.0
2020-04-21 13:30:00,33.24,33.37,33.12,33.17,525797.0,30.6208,30.7406,30.5103,30.5563,525797.0
2020-04-21 14:00:00,33.17,33.38,33.1,33.26,454098.0,30.5563,30.7498,30.4918,30.6392,454098.0
2020-04-21 14:30:00,33.27,33.29,33.1,33.16,204264.0,30.6484,30.6669,30.4918,30.5471,204264.0
2020-04-21 15:00:00,33.17,33.34,33.06,33.26,224368.0,30.5563,30.7129,30.455,30.6392,224368.0
2020-04-21 15:30:00,33.26,33.36,33.12,33.12,586952.0,30.6392,30.7313,30.5103,30.5103,586952.0
2020-04-22 09:30:00,33.88,33.89,33.35,33.41,411956.0,31.2104,31.2196,30.7221,30.7774,411956.0
2020-04-22 10:00:00,33.4,33.45,33.27,33.41,620569.0,30.7682,30.8143,30.6484,30.7774,620569.0
2020-04-22 10:30:00,33.41,33.6,33.21,33.25,876005.0,30.7774,30.9524,30.5932,30.63,876005.0
2020-04-22 11:00:00,33.25,33.37,33.16,33.31,605479.0,30.63,30.7406,30.5471,30.6853,605479.0
2020-04-22 11:30:00,33.31,33.45,33.27,33.38,189339.0,30.6853,30.8143,30.6484,30.7498,189339.0
2020-04-22 12:00:00,33.4,33.43,33.32,33.37,213412.0,30.7682,30.7958,30.6945,30.7406,213412.0
2020-04-22 12:30:00,33.38,33.44,33.31,33.37,200374.0,30.7498,30.805,30.6853,30.7406,200374.0
2020-04-22 13:00:00,33.37,33.38,33.28,33.34,361006.0,30.7406,30.7498,30.6576,30.7129,361006.0
2020-04-22 13:30:00,33.34,33.36,33.25,33.32,203511.0,30.7129,30.7313,30.63,30.6945,203511.0
2020-04-22 14:00:00,33.33,33.37,33.26,33.29,215468.0,30.7037,30.7406,30.6392,30.6669,215468.0
2020-04-22 14:30:00,33.3,33.44,33.29,33.35,197420.0,30.6761,30.805,30.6669,30.7221,197420.0
2020-04-22 15:00:00,33.35,33.41,33.28,33.33,268699.0,30.7221,30.7774,30.6576,30.7037,268699.0
2020-04-22 15:30:00,33.33,33.44,33.26,33.28,1009136.0,30.7037,30.805,30.6392,30.6576,1009136.0
2020-04-23 09:30:00,33.26,33.69,33.16,33.5,227215.0,30.6392,31.0353,30.5471,30.8603,227215.0
2020-04-23 10:00:00,33.51,33.74,33.46,33.73,321340.0,30.8695,31.0814,30.8235,31.0722,321340.0
2020-04-23 10:30:00,33.74,34.05,33.73,33.91,365186.0,31.0814,31.367,31.0722,31.238,365186.0
2020-04-23 11:00:00,33.92,33.92,33.77,33.84,386671.0,31.2472,31.2472,31.109,31.1735,386671.0
2020-04-23 11:30:00,33.85,33.85,33.67,33.81,305087.0,31.1827,31.1827,31.0169,31.1459,305087.0
2020-04-23 12:00:00,33.82,34.04,33.78,33.98,410072.0,31.1551,31.3578,31.1182,31.3025,410072.0
2020-04-23 12:30:00,33.98,34.04,33.44,33.64,1060391.0,31.3025,31.3578,30.805,30.9893,1060391.0
2020-04-23 13:00:00,33.64,33.86,33.52,33.64,249048.0,30.9893,31.1919,30.8787,30.9893,249048.0
2020-04-23 13:30:00,33.64,33.75,33.43,33.55,216826.0,30.9893,31.0906,30.7958,30.9064,216826.0
2020-04-23 14:00:00,33.56,33.7,33.43,33.66,206928.0,30.9156,31.0446,30.7958,31.0077,206928.0
2020-04-23 14:30:00,33.66,33.87,33.6,33.79,144707.0,31.0077,31.2012,30.9524,31.1275,144707.0
2020-04-23 15:00:00,33.8,33.8,33.59,33.68,161951.0,31.1367,31.1367,30.9432,31.0261,161951.0
2020-04-23 15:30:00,33.67,33.76,33.55,33.58,756720.0,31.0169,31.0998,30.9064,30.934,756720.0
2020-04-24 09:30:00,33.95,34.16,33.82,33.83,293104.0,31.2749,31.4683,31.1551,31.1643,293104.0
2020-04-24 10:00:00,33.82,33.99,33.82,33.85,519694.0,31.1551,31.3117,31.1551,31.1827,519694.0
2020-04-24 10:30:00,33.86,34.14,33.81,34.0,257556.0,31.1919,31.4499,31.1459,31.3209,257556.0
2020-04-24 11:00:00,33.99,34.03,33.78,33.96,263416.0,31.3117,31.3485,31.1182,31.2841,263416.0
2020-04-24 11:30:00,33.96,34.02,33.87,33.95,238836.0,31.2841,31.3393,31.2012,31.2749,238836.0
2020-04-24 12:00:00,33.95,34.04,33.85,33.96,187592.0,31.2749,31.3578,31.1827,31.2841,187592.0
2020-04-24 12:30:00,33.95,34.03,33.9,34.0,134969.0,31.2749,31.3485,31.2288,31.3209,134969.0
2020-04-24 13:00:00,34.0,34.24,33.98,34.23,331256.0,31.3209,31.542,31.3025,31.5328,331256.0
2020-04-24 13:30:00,34.22,34.35,34.2,34.35,224836.0,31.5236,31.6433,31.5052,31.6433,224836.0
2020-04-24 14:00:00,34.34,34.47,34.27,34.43,477458.0,31.6341,31.7539,31.5696,31.717,477458.0
2020-04-24 14:30:00,34.43,34.61,34.41,34.59,211828.0,31.717,31.8828,31.6986,31.8644,211828.0
2020-04-24 15:00:00,34.59,34.7,34.56,34.67,470195.0,31.8644,31.9658,31.8368,31.9381,470195.0
2020-04-24 15:30:00,34.67,34.74,34.5,34.53,709920.0,31.9381,32.0026,31.7815,31.8092,709920.0
2020-04-27 09:30:00,34.82,35.31,34.81,35.28,290603.0,32.0763,32.5277,32.0671,32.5001,290603.0
2020-04-27 10:00:00,35.29,35.45,35.12,35.39,445221.0,32.5093,32.6567,32.3527,32.6014,445221.0
2020-04-27 10:30:00,35.41,35.82,35.41,35.81,719202.0,32.6198,32.9975,32.6198,32.9883,719202.0
2020-04-27 11:00:00,35.81,35.88,35.71,35.87,464180.0,32.9883,33.0528,32.8962,33.0436,464180.0
2020-04-27 11:30:00,35.86,36.0,35.8,35.99,471014.0,33.0344,33.1633,32.9791,33.1541,471014.0
2020-04-27 12:00:00,36.0,36.16,35.93,36.13,426023.0,33.1633,33.3107,33.0988,33.2831,426023.0
2020-04-27 12:30:00,36.13,36.31,36.11,36.3,496448.0,33.2831,33.4489,33.2647,33.4397,496448.0
2020-04-27 13:00:00,36.3,36.3,36.08,36.21,256179.0,33.4397,33.4397,33.237,33.3568,256179.0
2020-04-27 13:30:00,36.2,36.32,36.14,36.28,367355.0,33.3476,33.4581,33.2923,33.4213,367355.0
2020-04-27 14:00:00,36.29,36.4,36.25,36.36,484694.0,33.4305,33.5318,33.3936,33.495,484694.0
2020-04-27 14:30:00,36.36,36.44,36.3,36.38,335976.0,33.495,33.5686,33.4397,33.5134,335976.0
2020-04-27 15:00:00,36.37,36.55,36.36,36.45,653502.0,33.5042,33.67,33.495,33.5779,653502.0
2020-04-27 15:30:00,36.45,36.47,36.36,36.36,1246762.0,33.5779,33.5963,33.495,33.495,1246762.0
2020-04-28 09:30:00,37.31,37.68,37.23,37.25,1476700.0,34.3701,34.7109,34.2964,34.3148,1476700.0
2020-04-28 10:00:00,37.24,37.29,36.84,36.93,608657.0,34.3056,34.3517,33.9371,34.02,608657.0
2020-04-28 10:30:00,36.93,36.98,36.2,36.24,683675.0,34.02,34.0661,33.3476,33.3844,683675.0
2020-04-28 11:00:00,36.24,36.78,36.19,36.68,578510.0,33.3844,33.8819,33.3383,33.7897,578510.0
2020-04-28 11:30:00,36.67,36.87,36.64,36.75,319119.0,33.7805,33.9648,33.7529,33.8542,319119.0
2020-04-28 12:00:00,36.75,36.93,36.64,36.73,522730.0,33.8542,34.02,33.7529,33.8358,522730.0
2020-04-28 12:30:00,36.72,36.85,36.66,36.81,255174.0,33.8266,33.9463,33.7713,33.9095,255174.0
2020-04-28 13:00:00,36.81,36.97,36.4,36.9,572733.0,33.9095,34.0569,33.5318,33.9924,572733.0
2020-04-28 13:30:00,36.89,37.02,36.82,36.94,507156.0,33.9832,34.1029,33.9187,34.0293,507156.0
2020-04-28 14:00:00,36.94,37.16,36.94,37.13,399444.0,34.0293,34.2319,34.0293,34.2043,399444.0
2020-04-28 14:30:00,37.13,37.21,36.95,36.97,675093.0,34.2043,34.278,34.0385,34.0569,675093.0
2020-04-28 15:00:00,36.98,37.07,36.89,37.05,328710.0,34.0661,34.149,33.9832,34.1306,328710.0
2020-04-28 15:30:00,37.04,37.09,36.73,36.82,525474.0,34.1214,34.1674,33.8358,33.9187,525474.0
2020-04-29 09:30:00,37.88,37.99,37.43,37.8,1039776.0,34.8952,34.9965,34.4806,34.8215,1039776.0
2020-04-29 10:00:00,37.82,37.98,37.63,37.95,392867.0,34.8399,34.9873,34.6649,34.9597,392867.0
2020-04-29 10:30:00,37.95,38.31,37.93,38.19,350181.0,34.9597,35.2913,34.9412,35.1808,350181.0
2020-04-29 11:00:00,38.19,38.25,37.96,38.06,599039.0,35.1808,35.236,34.9689,35.061,599039.0
2020-04-29 11:30:00,38.07,38.11,37.96,38.03,220001.0,35.0702,35.1071,34.9689,35.0334,220001.0
2020-04-29 12:00:00,38.04,38.15,38.01,38.09,247138.0,35.0426,35.1439,35.0149,35.0886,247138.0
2020-04-29 12:30:00,38.09,38.3,38.07,38.27,185109.0,35.0886,35.2821,35.0702,35.2545,185109.0
2020-04-29 13:00:00,38.27,38.43,38.27,38.31,188238.0,35.2545,35.4018,35.2545,35.2913,188238.0
2020-04-29 13:30:00,38.31,38.33,37.99,38.02,255463.0,35.2913,35.3097,34.9965,35.0242,255463.0
2020-04-29 14:00:00,38.02,38.17,37.9,38.08,285259.0,35.0242,35.1623,34.9136,35.0794,285259.0
2020-04-29 14:30:00,38.08,38.23,38.02,38.21,422775.0,35.0794,35.2176,35.0242,35.1992,422775.0
2020-04-29 15:00:00,38.21,38.25,38.07,38.17,348372.0,35.1992,35.236,35.0702,35.1623,348372.0
2020-04-29 15:30:00,38.17,38.24,37.98,38.03,627977.0,35.1623,35.2268,34.9873,35.0334,627977.0
2020-04-30 09:30:00,37.39,37.52,36.89,37.35,607573.0,34.4438,34.5635,33.9832,34.4069,607573.0
2020-04-30 10:00:00,37.35,37.51,37.16,37.36,532311.0,34.4069,34.5543,34.2319,34.4162,532311.0
2020-04-30 10:30:00,37.36,37.44,37.08,37.17,672451.0,34.4162,34.4899,34.1582,34.2411,672451.0
2020-04-30 11:00:00,37.18,37.32,36.96,36.97,676718.0,34.2503,34.3793,34.0477,34.0569,676718.0
2020-04-30 11:30:00,36.97,37.0,36.72,36.73,605651.0,34.0569,34.0845,33.8266,33.8358,605651.0
2020-04-30 12:00:00,36.73,36.76,36.51,36.62,705025.0,33.8358,33.8634,33.6331,33.7345,705025.0
2020-04-30 12:30:00,36.62,36.86,36.52,36.86,396601.0,33.7345,33.9556,33.6423,33.9556,396601.0
2020-04-30 13:00:00,36.85,37.0,36.72,36.9,373433.0,33.9463,34.0845,33.8266,33.9924,373433.0
2020-04-30 13:30:00,36.89,36.91,36.75,36.75,254786.0,33.9832,34.0016,33.8542,33.8542,254786.0
2020-04-30 14:00:00,36.75,36.83,36.69,36.76,292685.0,33.8542,33.9279,33.799,33.8634,292685.0
2020-04-30 14:30:00,36.75,36.86,36.7,36.77,407542.0,33.8542,33.9556,33.8082,33.8726,407542.0
2020-04-30 15:00:00,36.77,36.82,36.68,36.78,311856.0,33.8726,33.9187,33.7897,33.8819,311856.0
2020-04-30 15:30:00,36.79,36.83,36.64,36.7,1461206.0,33.8911,33.9279,33.7529,33.8082,1461206.0
2020-05-01 09:30:00,35.77,36.13,35.51,35.58,585859.0,32.9514,33.2831,32.7119,32.7764,585859.0
2020-05-01 10:00:00,35.61,35.87,35.59,35.72,467756.0,32.8041,33.0436,32.7856,32.9054,467756.0
2020-05-01 10:30:00,35.73,35.88,35.59,35.59,497605.0,32.9146,33.0528,32.7856,32.7856,497605.0
2020-05-01 11:00:00,35.59,35.63,35.45,35.45,651985.0,32.7856,32.8225,32.6567,32.6567,651985.0
2020-05-01 11:30:00,35.44,35.44,35.07,35.19,435705.0,32.6474,32.6474,32.3066,32.4171,435705.0
2020-05-01 12:00:00,35.19,35.28,35.03,35.17,397272.0,32.4171,32.5001,32.2698,32.3987,397272.0
2020-05-01 12:30:00,35.17,35.29,35.12,35.28,672546.0,32.3987,32.5093,32.3527,32.5001,672546.0
2020-05-01 13:00:00,35.27,35.37,35.14,35.28,404757.0,32.4908,32.583,32.3711,32.5001,404757.0
2020-05-01 13:30:00,35.28,35.34,35.17,35.25,320816.0,32.5001,32.5553,32.3987,32.4724,320816.0
2020-05-01 14:00:00,35.25,35.51,35.2,35.51,484074.0,32.4724,32.7119,32.4264,32.7119,484074.0
2020-05-01 14:30:00,35.51,35.61,35.46,35.54,413648.0,32.7119,32.8041,32.6659,32.7396,413648.0
2020-05-01 15:00:00,35.54,35.68,35.5,35.53,356486.0,32.7396,32.8685,32.7027,32.7304,356486.0
2020-05-01 15:30:00,35.53,35.64,35.44,35.64,1190458.0,32.7304,32.8317,32.6474,32.8317,1190458.0
2020-05-04 09:30:00,35.1,35.46,34.73,35.34,470471.0,32.3342,32.6659,31.9934,32.5553,470471.0
2020-05-04 10:00:00,35.35,35.8,35.27,35.44,346292.0,32.5645,32.9791,32.4908,32.6474,346292.0
2020-05-04 10:30:00,35.43,35.66,35.33,35.4,280444.0,32.6382,32.8501,32.5461,32.6106,280444.0
2020-05-04 11:00:00,35.4,35.58,35.34,35.45,273087.0,32.6106,32.7764,32.5553,32.6567,273087.0
2020-05-04 11:30:00,35.45,35.66,35.45,35.5,189133.0,32.6567,32.8501,32.6567,32.7027,189133.0
2020-05-04 12:00:00,35.5,35.69,35.48,35.68,177886.0,32.7027,32.8777,32.6843,32.8685,177886.0
2020-05-04 12:30:00,35.68,35.71,35.52,35.54,271909.0,32.8685,32.8962,32.7211,32.7396,271909.0
2020-05-04 13:00:00,35.55,35.57,35.37,35.49,217950.0,32.7488,32.7672,32.583,32.6935,217950.0
2020-05-04 13:30:00,35.48,35.52,35.43,35.43,123459.0,32.6843,32.7211,32.6382,32.6382,123459.0
2020-05-04 14:00:00,35.42,35.52,35.41,35.47,114154.0,32.629,32.7211,32.6198,32.6751,114154.0
2020-05-04 14:30:00,35.47,35.66,35.42,35.64,158629.0,32.6751,32.8501,32.629,32.8317,158629.0
2020-05-04 15:00:00,35.63,35.82,35.6,35.77,235572.0,32.8225,32.9975,32.7948,32.9514,235572.0
2020-05-04 15:30:00,35.77,35.91,35.77,35.88,702688.0,32.9514,33.0804,32.9514,33.0528,702688.0
2020-05-05 09:30:00,36.58,37.1,36.56,37.07,406942.0,33.6976,34.1766,33.6792,34.149,406942.0
2020-05-05 10:00:00,37.07,37.15,36.52,36.53,472279.0,34.149,34.2227,33.6423,33.6516,472279.0
2020-05-05 10:30:00,36.53,36.66,36.49,36.59,512535.0,33.6516,33.7713,33.6147,33.7068,512535.0
2020-05-05 11:00:00,36.6,36.78,36.6,36.77,202714.0,33.716,33.8819,33.716,33.8726,202714.0
2020-05-05 11:30:00,36.78,36.86,36.73,36.8,252336.0,33.8819,33.9556,33.8358,33.9003,252336.0
2020-05-05 12:00:00,36.8,36.85,36.71,36.76,237941.0,33.9003,33.9463,33.8174,33.8634,237941.0
2020-05-05 12:30:00,36.76,36.82,36.55,36.59,203797.0,33.8634,33.9187,33.67,33.7068,203797.0
2020-05-05 13:00:00,36.58,36.63,36.51,36.62,142766.0,33.6976,33.7437,33.6331,33.7345,142766.0
2020-05-05 13:30:00,36.65,36.67,36.51,36.59,233937.0,33.7621,33.7805,33.6331,33.7068,233937.0
2020-05-05 14:00:00,36.6,36.79,36.59,36.77,282818.0,33.716,33.8911,33.7068,33.8726,282818.0
2020-05-05 14:30:00,36.77,36.79,36.64,36.71,242059.0,33.8726,33.8911,33.7529,33.8174,242059.0
2020-05-05 15:00:00,36.71,36.71,36.3,36.36,542571.0,33.8174,33.8174,33.4397,33.495,542571.0
2020-05-05 15:30:00,36.36,36.37,36.12,36.19,613417.0,33.495,33.5042,33.2739,33.3383,613417.0
2020-05-06 09:30:00,36.47,36.75,36.11,36.22,347856.0,33.5963,33.8542,33.2647,33.366,347856.0
2020-05-06 10:00:00,36.2,36.41,35.98,36.33,308069.0,33.3476,33.541,33.1449,33.4673,308069.0
2020-05-06 10:30:00,36.35,36.59,36.32,36.36,311144.0,33.4857,33.7068,33.4581,33.495,311144.0
2020-05-06 11:00:00,36.35,36.42,36.14,36.25,245049.0,33.4857,33.5502,33.2923,33.3936,245049.0
2020-05-06 11:30:00,36.25,36.3,36.05,36.19,529431.0,33.3936,33.4397,33.2094,33.3383,529431.0
2020-05-06 12:00:00,36.17,36.31,36.11,36.29,251394.0,33.3199,33.4489,33.2647,33.4305,251394.0
2020-05-06 12:30:00,36.29,36.39,36.27,36.29,191513.0,33.4305,33.5226,33.412,33.4305,191513.0
2020-05-06 13:00:00,36.29,36.32,36.19,36.3,350801.0,33.4305,33.4581,33.3383,33.4397,350801.0
2020-05-06 13:30:00,36.3,36.49,36.3,36.48,117168.0,33.4397,33.6147,33.4397,33.6055,117168.0
2020-05-06 14:00:00,36.47,36.47,36.24,36.28,273626.0,33.5963,33.5963,33.3844,33.4213,273626.0
2020-05-06 14:30:00,36.27,36.42,36.24,36.33,158890.0,33.412,33.5502,33.3844,33.4673,158890.0
2020-05-06 15:00:00,36.34,36.44,36.31,36.39,628980.0,33.4765,33.5686,33.4489,33.5226,628980.0
2020-05-06 15:30:00,36.38,36.39,36.19,36.3,774857.0,33.5134,33.5226,33.3383,33.4397,774857.0
2020-05-07 09:30:00,36.71,37.13,36.6,36.76,345918.0,33.8174,34.2043,33.716,33.8634,345918.0
2020-05-07 10:00:00,36.76,36.83,36.43,36.54,334932.0,33.8634,33.9279,33.5594,33.6608,334932.0
2020-05-07 10:30:00,36.53,36.72,36.49,36.6,166145.0,33.6516,33.8266,33.6147,33.716,166145.0
2020-05-07 11:00:00,36.61,36.83,36.61,36.8,503702.0,33.7253,33.9279,33.7253,33.9003,503702.0
2020-05-07 11:30:00,36.81,37.05,36.81,36.98,411173.0,33.9095,34.1306,33.9095,34.0661,411173.0
2020-05-07 12:00:00,36.99,37.07,36.88,37.0,230690.0,34.0753,34.149,33.974,34.0845,230690.0
2020-05-07 12:30:00,36.99,37.02,36.72,36.86,167970.0,34.0753,34.1029,33.8266,33.9556,167970.0
2020-05-07 13:00:00,36.86,36.87,36.74,36.75,76185.0,33.9556,33.9648,33.845,33.8542,76185.0
2020-05-07 13:30:00,36.76,36.88,36.73,36.79,143990.0,33.8634,33.974,33.8358,33.8911,143990.0
2020-05-07 14:00:00,36.79,36.81,36.66,36.71,74702.0,33.8911,33.9095,33.7713,33.8174,74702.0
2020-05-07 14:30:00,36.71,36.74,36.57,36.59,123183.0,33.8174,33.845,33.6884,33.7068,123183.0
2020-05-07 15:00:00,36.59,36.68,36.5,36.6,161437.0,33.7068,33.7897,33.6239,33.716,161437.0
2020-05-07 15:30:00,36.6,36.61,36.47,36.53,355333.0,33.716,33.7253,33.5963,33.6516,355333.0
2020-05-08 09:30:00,37.08,37.37,36.88,37.35,256320.0,34.1582,34.4254,33.974,34.4069,256320.0
2020-05-08 10:00:00,37.35,37.57,37.25,37.44,357074.0,34.4069,34.6096,34.3148,34.4899,357074.0
2020-05-08 10:30:00,37.45,37.6,37.35,37.36,439434.0,34.4991,34.6372,34.4069,34.4162,439434.0
2020-05-08 11:00:00,37.39,37.61,37.34,37.55,138155.0,34.4438,34.6465,34.3977,34.5912,138155.0
2020-05-08 11:30:00,37.55,37.61,37.45,37.61,151188.0,34.5912,34.6465,34.4991,34.6465,151188.0
2020-05-08 12:00:00,37.61,37.73,37.6,37.73,124347.0,34.6465,34.757,34.6372,34.757,124347.0
2020-05-08 12:30:00,37.73,37.85,37.73,37.8,128281.0,34.757,34.8675,34.757,34.8215,128281.0
2020-05-08 13:00:00,37.81,37.89,37.79,37.83,180984.0,34.8307,34.9044,34.8123,34.8491,180984.0
2020-05-08 13:30:00,37.83,37.86,37.7,37.8,250406.0,34.8491,34.8768,34.7294,34.8215,250406.0
2020-05-08 14:00:00,37.8,37.94,37.73,37.94,394234.0,34.8215,34.9505,34.757,34.9505,394234.0
2020-05-08 14:30:00,37.93,38.09,37.88,38.05,676495.0,34.9412,35.0886,34.8952,35.0518,676495.0
2020-05-08 15:00:00,38.07,38.09,37.97,38.0,734995.0,35.0702,35.0886,34.9781,35.0057,734995.0
2020-05-08 15:30:00,38.0,38.15,38.0,38.05,1405214.0,35.0057,35.1439,35.0057,35.0518,1405214.0
2020-05-11 09:30:00,37.85,37.85,37.55,37.6,353389.0,34.8675,34.8675,34.5912,34.6372,353389.0
2020-05-11 10:00:00,37.59,37.69,37.38,37.59,305923.0,34.628,34.7202,34.4346,34.628,305923.0
2020-05-11 10:30:00,37.58,37.7,37.49,37.49,188099.0,34.6188,34.7294,34.5359,34.5359,188099.0
2020-05-11 11:00:00,37.5,37.6,37.45,37.57,376757.0,34.5451,34.6372,34.4991,34.6096,376757.0
2020-05-11 11:30:00,37.57,37.83,37.56,37.81,264577.0,34.6096,34.8491,34.6004,34.8307,264577.0
2020-05-11 12:00:00,37.82,38.12,37.79,38.12,148097.0,34.8399,35.1163,34.8123,35.1163,148097.0
2020-05-11 12:30:00,38.11,38.14,37.99,38.12,243871.0,35.1071,35.1347,34.9965,35.1163,243871.0
2020-05-11 13:00:00,38.11,38.2,38.06,38.18,239782.0,35.1071,35.19,35.061,35.1715,239782.0
2020-05-11 13:30:00,38.18,38.24,38.11,38.12,376203.0,35.1715,35.2268,35.1071,35.1163,376203.0
2020-05-11 14:00:00,38.12,38.15,37.93,37.96,302585.0,35.1163,35.1439,34.9412,34.9689,302585.0
2020-05-11 14:30:00,37.96,38.14,37.96,38.06,230167.0,34.9689,35.1347,34.9689,35.061,230167.0
2020-05-11 15:00:00,38.07,38.15,38.06,38.08,248482.0,35.0702,35.1439,35.061,35.0794,248482.0
2020-05-11 15:30:00,38.08,38.11,38.0,38.0,772238.0,35.0794,35.1071,35.0057,35.0057,772238.0
2020-05-12 09:30:00,38.14,38.32,37.61,37.84,316836.0,35.1347,35.3005,34.6465,34.8583,316836.0
2020-05-12 10:00:00,37.85,38.06,37.72,37.74,204736.0,34.8675,35.061,34.7478,34.7662,204736.0
2020-05-12 10:30:00,37.75,38.01,37.72,37.96,222280.0,34.7754,35.0149,34.7478,34.9689,222280.0
2020-05-12 11:00:00,37.96,38.15,37.93,38.1,216567.0,34.9689,35.1439,34.9412,35.0978,216567.0
2020-05-12 11:30:00,38.1,38.19,38.05,38.09,110392.0,35.0978,35.1808,35.0518,35.0886,110392.0
2020-05-12 12:00:00,38.09,38.12,37.95,38.06,159688.0,35.0886,35.1163,34.9597,35.061,159688.0
2020-05-12 12:30:00,38.05,38.13,38.04,38.12,139142.0,35.0518,35.1255,35.0426,35.1163,139142.0
2020-05-12 13:00:00,38.12,38.13,37.67,37.73,209681.0,35.1163,35.1255,34.7017,34.757,209681.0
2020-05-12 13:30:00,37.72,38.0,37.71,38.0,179344.0,34.7478,35.0057,34.7386,35.0057,179344.0
2020-05-12 14:00:00,38.0,38.01,37.7,37.75,260000.0,35.0057,35.0149,34.7294,34.7754,260000.0
2020-05-12 14:30:00,37.75,37.8,37.66,37.77,429732.0,34.7754,34.8215,34.6925,34.7939,429732.0
2020-05-12 15:00:00,37.76,37.84,37.47,37.47,289844.0,34.7846,34.8583,34.5175,34.5175,289844.0
2020-05-12 15:30:00,37.47,37.51,36.96,36.96,1479825.0,34.5175,34.5543,34.0477,34.0477,1479825.0
2020-05-13 09:30:00,36.91,37.03,36.35,36.79,364741.0,34.0016,34.1122,33.4857,33.8911,364741.0
2020-05-13 10:00:00,36.78,37.01,36.68,36.94,283578.0,33.8819,34.0937,33.7897,34.0293,283578.0
2020-05-13 10:30:00,36.95,37.11,36.49,36.52,172508.0,34.0385,34.1859,33.6147,33.6423,172508.0
2020-05-13 11:00:00,36.52,36.66,36.21,36.34,661151.0,33.6423,33.7713,33.3568,33.4765,661151.0
2020-05-13 11:30:00,36.34,36.39,35.89,35.97,508812.0,33.4765,33.5226,33.062,33.1357,508812.0
2020-05-13 12:00:00,35.97,36.11,35.38,35.67,691732.0,33.1357,33.2647,32.5922,32.8593,691732.0
2020-05-13 12:30:00,35.67,35.98,35.67,35.97,917981.0,32.8593,33.1449,32.8593,33.1357,917981.0
2020-05-13 13:00:00,35.98,36.15,35.77,36.05,224571.0,33.1449,33.3015,32.9514,33.2094,224571.0
2020-05-13 13:30:00,36.04,36.07,35.83,35.84,410965.0,33.2002,33.2278,33.0067,33.0159,410965.0
2020-05-13 14:00:00,35.83,36.04,35.73,35.91,771423.0,33.0067,33.2002,32.9146,33.0804,771423.0
2020-05-13 14:30:00,35.9,35.95,35.69,35.69,215820.0,33.0712,33.1173,32.8777,32.8777,215820.0
2020-05-13 15:00:00,35.69,35.89,35.55,35.68,437603.0,32.8777,33.062,32.7488,32.8685,437603.0
2020-05-13 15:30:00,35.68,36.08,35.64,36.01,580463.0,32.8685,33.237,32.8317,33.1725,580463.0
2020-05-14 09:30:00,35.46,35.52,34.81,34.83,481505.0,32.6659,32.7211,32.0671,32.0855,481505.0
2020-05-14 10:00:00,34.83,35.2,34.69,35.02,564077.0,32.0855,32.4264,31.9565,32.2605,564077.0
2020-05-14 10:30:00,35.01,36.11,35.01,35.87,972900.0,32.2513,33.2647,32.2513,33.0436,972900.0
2020-05-14 11:00:00,35.87,36.25,35.6,35.68,453995.0,33.0436,33.3936,32.7948,32.8685,453995.0
2020-05-14 11:30:00,35.69,35.82,35.41,35.57,359394.0,32.8777,32.9975,32.6198,32.7672,359394.0
2020-05-14 12:00:00,35.57,35.83,35.53,35.71,207420.0,32.7672,33.0067,32.7304,32.8962,207420.0
2020-05-14 12:30:00,35.71,35.94,35.57,35.92,287134.0,32.8962,33.108,32.7672,33.0896,287134.0
2020-05-14 13:00:00,35.94,36.12,35.74,36.11,168239.0,33.108,33.2739,32.9238,33.2647,168239.0
2020-05-14 13:30:00,36.11,36.2,35.8,35.81,283166.0,33.2647,33.3476,32.9791,32.9883,283166.0
2020-05-14 14:00:00,35.81,35.86,35.64,35.86,219354.0,32.9883,33.0344,32.8317,33.0344,219354.0
2020-05-14 14:30:00,35.86,35.89,35.62,35.83,189794.0,33.0344,33.062,32.8133,33.0067,189794.0
2020-05-14 15:00:00,35.84,36.11,35.8,36.08,263721.0,33.0159,33.2647,32.9791,33.237,263721.0
2020-05-14 15:30:00,36.09,36.27,35.89,36.22,625326.0,33.2462,33.412,33.062,33.366,625326.0
2020-05-15 09:30:00,35.91,36.37,35.71,36.33,256271.0,33.0804,33.5042,32.8962,33.4673,256271.0
2020-05-15 10:00:00,36.31,36.71,36.14,36.7,567168.0,33.4489,33.8174,33.2923,33.8082,567168.0
2020-05-15 10:30:00,36.7,36.83,36.51,36.58,724445.0,33.8082,33.9279,33.6331,33.6976,724445.0
2020-05-15 11:00:00,36.58,36.67,36.41,36.56,857448.0,33.6976,33.7805,33.541,33.6792,857448.0
2020-05-15 11:30:00,36.55,36.61,36.41,36.52,205487.0,33.67,33.7253,33.541,33.6423,205487.0
2020-05-15 12:00:00,36.52,36.77,36.5,36.7,197741.0,33.6423,33.8726,33.6239,33.8082,197741.0
2020-05-15 12:30:00,36.69,36.87,36.67,36.85,150198.0,33.799,33.9648,33.7805,33.9463,150198.0
2020-05-15 13:00:00,36.86,37.04,36.85,36.95,129858.0,33.9556,34.1214,33.9463,34.0385,129858.0
2020-05-15 13:30:00,36.95,37.08,36.88,37.06,476886.0,34.0385,34.1582,33.974,34.1398,476886.0
2020-05-15 14:00:00,37.05,37.21,37.01,37.1,441347.0,34.1306,34.278,34.0937,34.1766,441347.0
2020-05-15 14:30:00,37.1,37.1,36.81,36.83,370119.0,34.1766,34.1766,33.9095,33.9279,370119.0
2020-05-15 15:00:00,36.84,37.05,36.81,37.01,362376.0,33.9371,34.1306,33.9095,34.0937,362376.0
2020-05-15 15:30:00,37.01,37.04,36.86,36.98,697451.0,34.0937,34.1214,33.9556,34.0661,697451.0
2020-05-18 09:30:00,38.45,38.82,38.21,38.5,764719.0,35.4203,35.7611,35.1992,35.4663,764719.0
2020-05-18 10:00:00,38.53,38.59,38.2,38.28,411643.0,35.494,35.5492,35.19,35.2637,411643.0
2020-05-18 10:30:00,38.29,38.72,38.26,38.49,662641.0,35.2729,35.669,35.2452,35.4571,662641.0
2020-05-18 11:00:00,38.5,38.8,38.48,38.67,406590.0,35.4663,35.7427,35.4479,35.6229,406590.0
2020-05-18 11:30:00,38.68,38.68,38.4,38.47,220172.0,35.6321,35.6321,35.3742,35.4387,220172.0
2020-05-18 12:00:00,38.47,38.53,38.32,38.43,184703.0,35.4387,35.494,35.3005,35.4018,184703.0
2020-05-18 12:30:00,38.43,38.48,38.31,38.44,207888.0,35.4018,35.4479,35.2913,35.4111,207888.0
2020-05-18 13:00:00,38.44,38.55,38.43,38.53,142826.0,35.4111,35.5124,35.4018,35.494,142826.0
2020-05-18 13:30:00,38.53,38.56,38.46,38.5,239125.0,35.494,35.5216,35.4295,35.4663,239125.0
2020-05-18 14:00:00,38.49,38.51,38.3,38.4,288243.0,35.4571,35.4755,35.2821,35.3742,288243.0
2020-05-18 14:30:00,38.4,38.45,38.31,38.38,344655.0,35.3742,35.4203,35.2913,35.3558,344655.0
2020-05-18 15:00:00,38.39,38.58,38.38,38.57,507645.0,35.365,35.54,35.3558,35.5308,507645.0
2020-05-18 15:30:00,38.56,38.77,38.56,38.58,1216036.0,35.5216,35.7151,35.5216,35.54,1216036.0
2020-05-19 09:30:00,38.6,38.7,37.95,38.33,287603.0,35.5584,35.6506,34.9597,35.3097,287603.0
2020-05-19 10:00:00,38.34,38.52,38.19,38.41,350654.0,35.3189,35.4848,35.1808,35.3834,350654.0
2020-05-19 10:30:00,38.4,38.63,38.29,38.59,253758.0,35.3742,35.5861,35.2729,35.5492,253758.0
2020-05-19 11:00:00,38.58,38.92,38.55,38.85,188406.0,35.54,35.8532,35.5124,35.7887,188406.0
2020-05-19 11:30:00,38.85,38.93,38.73,38.77,289134.0,35.7887,35.8624,35.6782,35.7151,289134.0
2020-05-19 12:00:00,38.77,38.89,38.73,38.73,147483.0,35.7151,35.8256,35.6782,35.6782,147483.0
2020-05-19 12:30:00,38.73,38.76,38.62,38.73,134275.0,35.6782,35.7058,35.5769,35.6782,134275.0
2020-05-19 13:00:00,38.74,38.78,38.7,38.74,155490.0,35.6874,35.7243,35.6506,35.6874,155490.0
2020-05-19 13:30:00,38.73,38.83,38.72,38.82,160357.0,35.6782,35.7703,35.669,35.7611,160357.0
2020-05-19 14:00:00,38.82,38.94,38.73,38.9,132162.0,35.7611,35.8717,35.6782,35.8348,132162.0
2020-05-19 14:30:00,38.89,38.96,38.44,38.5,407413.0,35.8256,35.8901,35.4111,35.4663,407413.0
2020-05-19 15:00:00,38.49,38.83,38.44,38.57,451483.0,35.4571,35.7703,35.4111,35.5308,451483.0
2020-05-19 15:30:00,38.57,38.57,38.04,38.06,915178.0,35.5308,35.5308,35.0426,35.061,915178.0
2020-05-20 09:30:00,38.8,38.86,38.49,38.68,360268.0,35.7427,35.798,35.4571,35.6321,360268.0
2020-05-20 10:00:00,38.7,38.73,38.37,38.42,227884.0,35.6506,35.6782,35.3466,35.3926,227884.0
2020-05-20 10:30:00,38.42,38.68,38.39,38.54,420452.0,35.3926,35.6321,35.365,35.5032,420452.0
2020-05-20 11:00:00,38.54,38.57,38.31,38.52,293896.0,35.5032,35.5308,35.2913,35.4848,293896.0
2020-05-20 11:30:00,38.53,38.54,38.43,38.46,201576.0,35.494,35.5032,35.4018,35.4295,201576.0
2020-05-20 12:00:00,38.47,38.51,38.17,38.27,237715.0,35.4387,35.4755,35.1623,35.2545,237715.0
2020-05-20 12:30:00,38.28,38.3,38.04,38.3,246816.0,35.2637,35.2821,35.0426,35.2821,246816.0
2020-05-20 13:00:00,38.3,38.32,38.08,38.11,176482.0,35.2821,35.3005,35.0794,35.1071,176482.0
2020-05-20 13:30:00,38.11,38.23,38.03,38.18,269923.0,35.1071,35.2176,35.0334,35.1715,269923.0
2020-05-20 14:00:00,38.17,38.28,38.1,38.15,192647.0,35.1623,35.2637,35.0978,35.1439,192647.0
2020-05-20 14:30:00,38.15,38.34,38.14,38.28,162527.0,35.1439,35.3189,35.1347,35.2637,162527.0
2020-05-20 15:00:00,38.27,38.31,38.09,38.18,241327.0,35.2545,35.2913,35.0886,35.1715,241327.0
2020-05-20 15:30:00,38.19,38.3,38.14,38.23,658234.0,35.1808,35.2821,35.1347,35.2176,658234.0
2020-05-21 09:30:00,38.33,38.85,38.33,38.83,595888.0,35.3097,35.7887,35.3097,35.7703,595888.0
2020-05-21 10:00:00,38.83,38.94,38.79,38.8,470273.0,35.7703,35.8717,35.7335,35.7427,470273.0
2020-05-21 10:30:00,38.8,38.8,38.56,38.65,501444.0,35.7427,35.7427,35.5216,35.6045,501444.0
2020-05-21 11:00:00,38.63,38.63,38.18,38.34,242086.0,35.5861,35.5861,35.1715,35.3189,242086.0
2020-05-21 11:30:00,38.34,38.68,38.32,38.64,148595.0,35.3189,35.6321,35.3005,35.5953,148595.0
2020-05-21 12:00:00,38.65,38.87,38.65,38.8,246596.0,35.6045,35.8072,35.6045,35.7427,246596.0
2020-05-21 12:30:00,38.8,38.95,38.74,38.88,262726.0,35.7427,35.8809,35.6874,35.8164,262726.0
2020-05-21 13:00:00,38.89,38.98,38.82,38.9,243177.0,35.8256,35.9085,35.7611,35.8348,243177.0
2020-05-21 13:30:00,38.9,39.0,38.81,38.96,346360.0,35.8348,35.9269,35.7519,35.8901,346360.0
2020-05-21 14:00:00,38.96,39.23,38.94,39.23,332894.0,35.8901,36.1388,35.8717,36.1388,332894.0
2020-05-21 14:30:00,39.22,39.24,38.98,39.06,396789.0,36.1296,36.148,35.9085,35.9822,396789.0
2020-05-21 15:00:00,39.07,39.28,39.06,39.13,599070.0,35.9914,36.1849,35.9822,36.0467,599070.0
2020-05-21 15:30:00,39.12,39.15,38.99,39.02,996126.0,36.0375,36.0651,35.9177,35.9454,996126.0
2020-05-22 09:30:00,39.02,39.22,38.92,39.07,179927.0,35.9454,36.1296,35.8532,35.9914,179927.0
2020-05-22 10:00:00,39.05,39.07,38.71,38.96,490433.0,35.973,35.9914,35.6598,35.8901,490433.0
2020-05-22 10:30:00,38.97,39.09,38.73,38.83,356638.0,35.8993,36.0098,35.6782,35.7703,356638.0
2020-05-22 11:00:00,38.82,38.95,38.66,38.74,365552.0,35.7611,35.8809,35.6137,35.6874,365552.0
2020-05-22 11:30:00,38.74,38.94,38.68,38.86,215190.0,35.6874,35.8717,35.6321,35.798,215190.0
2020-05-22 12:00:00,38.86,38.88,38.76,38.83,481743.0,35.798,35.8164,35.7058,35.7703,481743.0
2020-05-22 12:30:00,38.84,38.93,38.84,38.9,227662.0,35.7795,35.8624,35.7795,35.8348,227662.0
2020-05-22 13:00:00,38.9,39.02,38.87,38.99,199345.0,35.8348,35.9454,35.8072,35.9177,199345.0
2020-05-22 13:30:00,38.99,39.1,38.96,39.07,199844.0,35.9177,36.0191,35.8901,35.9914,199844.0
2020-05-22 14:00:00,39.08,39.17,39.07,39.1,193424.0,36.0006,36.0835,35.9914,36.0191,193424.0
2020-05-22 14:30:00,39.1,39.12,39.0,39.11,368824.0,36.0191,36.0375,35.9269,36.0283,368824.0
2020-05-22 15:00:00,39.1,39.14,38.96,39.02,180657.0,36.0191,36.0559,35.8901,35.9454,180657.0
2020-05-22 15:30:00,39.02,39.23,38.99,39.18,597681.0,35.9454,36.1388,35.9177,36.0927,597681.0
2020-05-26 09:30:00,40.34,40.71,40.27,40.57,1057908.0,37.1613,37.5022,37.0969,37.3732,1057908.0
2020-05-26 10:00:00,40.57,40.62,40.34,40.57,744401.0,37.3732,37.4193,37.1613,37.3732,744401.0
2020-05-26 10:30:00,40.56,40.67,40.42,40.52,357842.0,37.364,37.4653,37.235,37.3272,357842.0
2020-05-26 11:00:00,40.51,40.72,40.38,40.46,672374.0,37.3179,37.5114,37.1982,37.2719,672374.0
2020-05-26 11:30:00,40.46,40.48,40.28,40.44,487141.0,37.2719,37.2903,37.1061,37.2535,487141.0
2020-05-26 12:00:00,40.44,40.46,40.25,40.39,325160.0,37.2535,37.2719,37.0784,37.2074,325160.0
2020-05-26 12:30:00,40.4,40.58,40.38,40.58,174681.0,37.2166,37.3824,37.1982,37.3824,174681.0
2020-05-26 13:00:00,40.58,40.65,40.54,40.6,156098.0,37.3824,37.4469,37.3456,37.4009,156098.0
2020-05-26 13:30:00,40.6,40.62,40.54,40.57,199649.0,37.4009,37.4193,37.3456,37.3732,199649.0
2020-05-26 14:00:00,40.57,40.65,40.52,40.59,191517.0,37.3732,37.4469,37.3272,37.3916,191517.0
2020-05-26 14:30:00,40.59,40.59,40.45,40.5,267790.0,37.3916,37.3916,37.2627,37.3087,267790.0
2020-05-26 15:00:00,40.49,40.57,40.43,40.51,491866.0,37.2995,37.3732,37.2443,37.3179,491866.0
2020-05-26 15:30:00,40.51,40.54,40.2,40.29,1161688.0,37.3179,37.3456,37.0324,37.1153,1161688.0
2020-05-27 09:30:00,41.09,41.2,40.64,40.82,702673.0,37.8522,37.9536,37.4377,37.6035,702673.0
2020-05-27 10:00:00,40.82,41.05,40.6,40.92,493747.0,37.6035,37.8154,37.4009,37.6956,493747.0
2020-05-27 10:30:00,40.92,40.92,40.01,40.26,464622.0,37.6956,37.6956,36.8573,37.0876,464622.0
2020-05-27 11:00:00,40.26,40.68,40.15,40.66,336110.0,37.0876,37.4746,36.9863,37.4561,336110.0
2020-05-27 11:30:00,40.66,40.97,40.47,40.92,438907.0,37.4561,37.7417,37.2811,37.6956,438907.0
2020-05-27 12:00:00,40.93,41.04,40.82,40.84,422509.0,37.7049,37.8062,37.6035,37.6219,422509.0
2020-05-27 12:30:00,40.85,41.06,40.79,40.99,187352.0,37.6312,37.8246,37.5759,37.7601,187352.0
2020-05-27 13:00:00,40.99,41.1,40.86,41.05,318293.0,37.7601,37.8615,37.6404,37.8154,318293.0
2020-05-27 13:30:00,41.06,41.3,40.96,41.26,356750.0,37.8246,38.0457,37.7325,38.0089,356750.0
2020-05-27 14:00:00,41.25,41.39,41.24,41.28,332699.0,37.9996,38.1286,37.9904,38.0273,332699.0
2020-05-27 14:30:00,41.28,41.32,41.15,41.29,238526.0,38.0273,38.0641,37.9075,38.0365,238526.0
2020-05-27 15:00:00,41.29,41.47,41.28,41.47,263985.0,38.0365,38.2023,38.0273,38.2023,263985.0
2020-05-27 15:30:00,41.45,41.7,41.43,41.68,981618.0,38.1839,38.4142,38.1655,38.3958,981618.0
2020-05-28 09:30:00,42.11,42.11,41.13,41.56,1107504.0,38.7919,38.7919,37.8891,38.2852,1107504.0
2020-05-28 10:00:00,41.56,41.68,41.36,41.42,368063.0,38.2852,38.3958,38.101,38.1562,368063.0
2020-05-28 10:30:00,41.43,41.8,41.41,41.74,435456.0,38.1655,38.5063,38.147,38.451,435456.0
2020-05-28 11:00:00,41.74,41.85,41.67,41.76,312281.0,38.451,38.5524,38.3865,38.4695,312281.0
2020-05-28 11:30:00,41.76,42.01,41.65,42.0,472663.0,38.4695,38.6998,38.3681,38.6905,472663.0
2020-05-28 12:00:00,42.0,42.03,41.79,41.83,138293.0,38.6905,38.7182,38.4971,38.5339,138293.0
2020-05-28 12:30:00,41.82,41.87,41.71,41.74,203293.0,38.5247,38.5708,38.4234,38.451,203293.0
2020-05-28 13:00:00,41.75,41.76,41.54,41.62,302686.0,38.4602,38.4695,38.2668,38.3405,302686.0
2020-05-28 13:30:00,41.61,41.66,41.54,41.57,160840.0,38.3313,38.3773,38.2668,38.2944,160840.0
2020-05-28 14:00:00,41.59,41.66,41.39,41.42,115134.0,38.3128,38.3773,38.1286,38.1562,115134.0
2020-05-28 14:30:00,41.42,41.45,41.2,41.32,128842.0,38.1562,38.1839,37.9536,38.0641,128842.0
2020-05-28 15:00:00,41.33,41.41,41.03,41.03,184741.0,38.0733,38.147,37.797,37.797,184741.0
2020-05-28 15:30:00,41.02,41.06,40.53,40.74,672044.0,37.7878,37.8246,37.3364,37.5298,672044.0
2020-05-29 09:30:00,40.58,40.89,40.31,40.65,475829.0,37.3824,37.668,37.1337,37.4469,475829.0
2020-05-29 10:00:00,40.64,40.92,40.41,40.73,484771.0,37.4377,37.6956,37.2258,37.5206,484771.0
2020-05-29 10:30:00,40.73,40.81,40.46,40.54,356052.0,37.5206,37.5943,37.2719,37.3456,356052.0
2020-05-29 11:00:00,40.54,40.69,40.47,40.54,335540.0,37.3456,37.4838,37.2811,37.3456,335540.0
2020-05-29 11:30:00,40.53,40.67,40.51,40.55,314114.0,37.3364,37.4653,37.3179,37.3548,314114.0
2020-05-29 12:00:00,40.55,40.6,40.32,40.37,931522.0,37.3548,37.4009,37.1429,37.189,931522.0
2020-05-29 12:30:00,40.36,40.56,40.25,40.52,336604.0,37.1798,37.364,37.0784,37.3272,336604.0
2020-05-29 13:00:00,40.52,40.66,40.46,40.61,163412.0,37.3272,37.4561,37.2719,37.4101,163412.0
2020-05-29 13:30:00,40.6,40.65,40.44,40.49,224527.0,37.4009,37.4469,37.2535,37.2995,224527.0
2020-05-29 14:00:00,40.49,40.78,40.43,40.76,485924.0,37.2995,37.5667,37.2443,37.5482,485924.0
2020-05-29 14:30:00,40.75,40.85,40.26,40.85,471714.0,37.539,37.6312,37.0876,37.6312,471714.0
2020-05-29 15:00:00,40.86,41.03,40.7,40.76,260395.0,37.6404,37.797,37.493,37.5482,260395.0
2020-05-29 15:30:00,40.75,40.87,40.59,40.83,1856652.0,37.539,37.6496,37.3916,37.6127,1856652.0
2020-06-01 09:30:00,40.75,41.3,40.61,41.09,648382.0,37.539,38.0457,37.4101,37.8522,648382.0
2020-06-01 10:00:00,41.09,41.31,40.99,41.22,624501.0,37.8522,38.0549,37.7601,37.972,624501.0
2020-06-01 10:30:00,41.22,41.42,41.18,41.25,457884.0,37.972,38.1562,37.9352,37.9996,457884.0
2020-06-01 11:00:00,41.25,41.31,41.01,41.2,402441.0,37.9996,38.0549,37.7785,37.9536,402441.0
2020-06-01 11:30:00,41.2,41.28,41.17,41.18,276470.0,37.9536,38.0273,37.9259,37.9352,276470.0
2020-06-01 12:00:00,41.18,41.33,41.1,41.29,248360.0,37.9352,38.0733,37.8615,38.0365,248360.0
2020-06-01 12:30:00,41.29,41.41,41.29,41.4,174257.0,38.0365,38.147,38.0365,38.1378,174257.0
2020-06-01 13:00:00,41.4,41.45,41.36,41.4,137933.0,38.1378,38.1839,38.101,38.1378,137933.0
2020-06-01 13:30:00,41.4,41.46,41.36,41.4,152664.0,38.1378,38.1931,38.101,38.1378,152664.0
2020-06-01 14:00:00,41.41,41.41,41.17,41.18,225030.0,38.147,38.147,37.9259,37.9352,225030.0
2020-06-01 14:30:00,41.18,41.25,41.13,41.18,263404.0,37.9352,37.9996,37.8891,37.9352,263404.0
2020-06-01 15:00:00,41.17,41.23,41.1,41.22,189399.0,37.9259,37.9812,37.8615,37.972,189399.0
2020-06-01 15:30:00,41.22,41.27,41.08,41.09,638408.0,37.972,38.0181,37.843,37.8522,638408.0
2020-06-02 09:30:00,41.42,41.67,41.23,41.62,311266.0,38.1562,38.3865,37.9812,38.3405,311266.0
2020-06-02 10:00:00,41.65,41.91,41.57,41.91,148596.0,38.3681,38.6076,38.2944,38.6076,148596.0
2020-06-02 10:30:00,41.92,41.92,41.43,41.6,310801.0,38.6168,38.6168,38.1655,38.3221,310801.0
2020-06-02 11:00:00,41.61,41.62,41.27,41.54,576764.0,38.3313,38.3405,38.0181,38.2668,576764.0
2020-06-02 11:30:00,41.55,41.79,41.5,41.76,278447.0,38.276,38.4971,38.2299,38.4695,278447.0
2020-06-02 12:00:00,41.76,41.86,41.71,41.84,104796.0,38.4695,38.5616,38.4234,38.5431,104796.0
2020-06-02 12:30:00,41.84,41.89,41.8,41.88,142034.0,38.5431,38.5892,38.5063,38.58,142034.0
2020-06-02 13:00:00,41.9,42.03,41.89,41.98,332079.0,38.5984,38.7182,38.5892,38.6721,332079.0
2020-06-02 13:30:00,41.98,42.17,41.93,42.13,331668.0,38.6721,38.8471,38.6261,38.8103,331668.0
2020-06-02 14:00:00,42.12,42.13,41.94,41.96,162928.0,38.8011,38.8103,38.6353,38.6537,162928.0
2020-06-02 14:30:00,41.97,42.09,41.9,42.06,129074.0,38.6629,38.7734,38.5984,38.7458,129074.0
2020-06-02 15:00:00,42.05,42.09,41.83,41.95,484476.0,38.7366,38.7734,38.5339,38.6445,484476.0
2020-06-02 15:30:00,41.95,42.1,41.89,42.07,686834.0,38.6445,38.7827,38.5892,38.755,686834.0
2020-06-03 09:30:00,42.54,42.85,42.51,42.77,593119.0,39.188,39.4736,39.1604,39.3999,593119.0
2020-06-03 10:00:00,42.79,42.96,42.7,42.95,306637.0,39.4183,39.5749,39.3354,39.5657,306637.0
2020-06-03 10:30:00,42.94,43.12,42.9,43.05,256939.0,39.5565,39.7223,39.5196,39.6578,256939.0
2020-06-03 11:00:00,43.04,43.32,43.04,43.21,368481.0,39.6486,39.9065,39.6486,39.8052,368481.0
2020-06-03 11:30:00,43.22,43.34,43.1,43.16,232359.0,39.8144,39.925,39.7039,39.7591,232359.0
2020-06-03 12:00:00,43.14,43.16,42.95,43.03,515860.0,39.7407,39.7591,39.5657,39.6394,515860.0
2020-06-03 12:30:00,43.04,43.11,43.0,43.1,267578.0,39.6486,39.7131,39.6117,39.7039,267578.0
2020-06-03 13:00:00,43.1,43.17,43.04,43.06,212297.0,39.7039,39.7683,39.6486,39.667,212297.0
2020-06-03 13:30:00,43.06,43.19,43.02,43.19,401704.0,39.667,39.7868,39.6302,39.7868,401704.0
2020-06-03 14:00:00,43.18,43.28,43.16,43.24,291125.0,39.7776,39.8697,39.7591,39.8328,291125.0
2020-06-03 14:30:00,43.24,43.32,43.2,43.24,310393.0,39.8328,39.9065,39.796,39.8328,310393.0
2020-06-03 15:00:00,43.24,43.29,43.19,43.27,199405.0,39.8328,39.8789,39.7868,39.8605,199405.0
2020-06-03 15:30:00,43.27,43.44,43.17,43.2,1419074.0,39.8605,40.0171,39.7683,39.796,1419074.0
2020-06-04 09:30:00,43.07,43.57,43.01,43.29,721840.0,39.6762,40.1368,39.621,39.8789,721840.0
2020-06-04 10:00:00,43.29,43.53,43.24,43.52,318688.0,39.8789,40.1,39.8328,40.0908,318688.0
2020-06-04 10:30:00,43.52,43.77,43.52,43.76,211449.0,40.0908,40.3211,40.0908,40.3119,211449.0
2020-06-04 11:00:00,43.75,43.77,43.11,43.19,183011.0,40.3026,40.3211,39.7131,39.7868,183011.0
2020-06-04 11:30:00,43.19,43.42,43.16,43.35,323744.0,39.7868,39.9986,39.7591,39.9342,323744.0
2020-06-04 12:00:00,43.34,43.52,43.3,43.41,235993.0,39.925,40.0908,39.8881,39.9894,235993.0
2020-06-04 12:30:00,43.4,43.41,43.05,43.1,400813.0,39.9802,39.9894,39.6578,39.7039,400813.0
2020-06-04 13:00:00,43.1,43.3,43.09,43.25,259491.0,39.7039,39.8881,39.6947,39.842,259491.0
2020-06-04 13:30:00,43.26,43.55,43.26,43.52,211337.0,39.8513,40.1184,39.8513,40.0908,211337.0
2020-06-04 14:00:00,43.52,43.6,43.44,43.55,255577.0,40.0908,40.1645,40.0171,40.1184,255577.0
2020-06-04 14:30:00,43.55,43.57,43.23,43.23,947925.0,40.1184,40.1368,39.8236,39.8236,947925.0
2020-06-04 15:00:00,43.22,43.33,42.94,43.13,331050.0,39.8144,39.9157,39.5565,39.7315,331050.0
2020-06-04 15:30:00,43.14,43.34,43.07,43.32,1010921.0,39.7407,39.925,39.6762,39.9065,1010921.0
2020-06-05 09:30:00,44.83,45.11,44.46,44.53,554229.0,41.2975,41.5555,40.9567,41.0212,554229.0
2020-06-05 10:00:00,44.53,44.85,44.21,44.31,264267.0,41.0212,41.316,40.7264,40.8185,264267.0
2020-06-05 10:30:00,44.31,44.63,44.18,44.63,356504.0,40.8185,41.1133,40.6988,41.1133,356504.0
2020-06-05 11:00:00,44.62,44.79,44.53,44.77,214732.0,41.1041,41.2607,41.0212,41.2423,214732.0
2020-06-05 11:30:00,44.77,44.86,44.54,44.71,262430.0,41.2423,41.3252,41.0304,41.187,262430.0
2020-06-05 12:00:00,44.75,44.79,44.46,44.59,117744.0,41.2238,41.2607,40.9567,41.0765,117744.0
2020-06-05 12:30:00,44.59,44.86,44.59,44.83,209946.0,41.0765,41.3252,41.0765,41.2975,209946.0
2020-06-05 13:00:00,44.83,44.99,44.76,44.99,103368.0,41.2975,41.4449,41.2331,41.4449,103368.0
2020-06-05 13:30:00,44.99,45.03,44.79,44.81,137801.0,41.4449,41.4818,41.2607,41.2791,137801.0
2020-06-05 14:00:00,44.81,44.87,44.72,44.8,216170.0,41.2791,41.3344,41.1962,41.2699,216170.0
2020-06-05 14:30:00,44.79,44.87,44.59,44.62,151346.0,41.2607,41.3344,41.0765,41.1041,151346.0
2020-06-05 15:00:00,44.62,44.68,44.42,44.59,280369.0,41.1041,41.1594,40.9199,41.0765,280369.0
2020-06-05 15:30:00,44.59,44.6,44.26,44.37,596064.0,41.0765,41.0857,40.7725,40.8738,596064.0
2020-06-08 09:30:00,45.09,45.37,45.03,45.28,328759.0,41.5371,41.795,41.4818,41.7121,328759.0
2020-06-08 10:00:00,45.29,45.42,45.12,45.17,231197.0,41.7213,41.8411,41.5647,41.6108,231197.0
2020-06-08 10:30:00,45.16,45.21,44.9,45.01,402992.0,41.6015,41.6476,41.362,41.4634,402992.0
2020-06-08 11:00:00,45.02,45.13,44.89,45.05,384824.0,41.4726,41.5739,41.3528,41.5002,384824.0
2020-06-08 11:30:00,45.05,45.11,44.83,44.96,138421.0,41.5002,41.5555,41.2975,41.4173,138421.0
2020-06-08 12:00:00,44.97,45.1,44.93,45.02,133973.0,41.4265,41.5463,41.3897,41.4726,133973.0
2020-06-08 12:30:00,45.02,45.08,44.98,45.03,269845.0,41.4726,41.5278,41.4357,41.4818,269845.0
2020-06-08 13:00:00,45.03,45.11,45.0,45.07,230587.0,41.4818,41.5555,41.4542,41.5186,230587.0
2020-06-08 13:30:00,45.07,45.18,45.04,45.11,254937.0,41.5186,41.62,41.491,41.5555,254937.0
2020-06-08 14:00:00,45.1,45.17,45.07,45.13,238896.0,41.5463,41.6108,41.5186,41.5739,238896.0
2020-06-08 14:30:00,45.13,45.19,45.07,45.16,235625.0,41.5739,41.6292,41.5186,41.6015,235625.0
2020-06-08 15:00:00,45.16,45.26,45.05,45.25,151218.0,41.6015,41.6937,41.5002,41.6845,151218.0
2020-06-08 15:30:00,45.24,45.39,45.21,45.36,535412.0,41.6752,41.8134,41.6476,41.7858,535412.0
2020-06-09 09:30:00,44.64,44.82,44.22,44.28,690755.0,41.1225,41.2883,40.7356,40.7909,690755.0
2020-06-09 10:00:00,44.26,44.32,43.85,44.22,1523644.0,40.7725,40.8277,40.3948,40.7356,1523644.0
2020-06-09 10:30:00,44.21,44.56,44.08,44.28,557647.0,40.7264,41.0488,40.6066,40.7909,557647.0
2020-06-09 11:00:00,44.27,44.38,44.17,44.33,792416.0,40.7817,40.883,40.6896,40.8369,792416.0
2020-06-09 11:30:00,44.33,44.35,44.14,44.24,323420.0,40.8369,40.8554,40.6619,40.754,323420.0
2020-06-09 12:00:00,44.24,44.27,44.12,44.22,137170.0,40.754,40.7817,40.6435,40.7356,137170.0
2020-06-09 12:30:00,44.22,44.39,44.22,44.39,136776.0,40.7356,40.8922,40.7356,40.8922,136776.0
2020-06-09 13:00:00,44.39,44.52,44.39,44.47,349873.0,40.8922,41.012,40.8922,40.9659,349873.0
2020-06-09 13:30:00,44.47,44.59,44.45,44.51,142443.0,40.9659,41.0765,40.9475,41.0028,142443.0
2020-06-09 14:00:00,44.52,44.55,44.19,44.25,246536.0,41.012,41.0396,40.708,40.7632,246536.0
2020-06-09 14:30:00,44.24,44.35,44.15,44.32,215701.0,40.754,40.8554,40.6711,40.8277,215701.0
2020-06-09 15:00:00,44.32,44.42,44.22,44.42,506832.0,40.8277,40.9199,40.7356,40.9199,506832.0
2020-06-09 15:30:00,44.42,44.46,44.16,44.23,1267722.0,40.9199,40.9567,40.6803,40.7448,1267722.0
2020-06-10 09:30:00,44.21,44.38,43.42,43.75,1017458.0,40.7264,40.883,39.9986,40.3026,1017458.0
2020-06-10 10:00:00,43.76,43.84,43.14,43.34,695896.0,40.3119,40.3856,39.7407,39.925,695896.0
2020-06-10 10:30:00,43.33,43.67,43.27,43.4,318870.0,39.9157,40.229,39.8605,39.9802,318870.0
2020-06-10 11:00:00,43.39,43.62,43.39,43.54,178707.0,39.971,40.1829,39.971,40.1092,178707.0
2020-06-10 11:30:00,43.54,43.88,43.49,43.88,225835.0,40.1092,40.4224,40.0631,40.4224,225835.0
2020-06-10 12:00:00,43.88,43.96,43.61,43.74,294679.0,40.4224,40.4961,40.1737,40.2934,294679.0
2020-06-10 12:30:00,43.74,43.74,43.59,43.68,109900.0,40.2934,40.2934,40.1553,40.2382,109900.0
2020-06-10 13:00:00,43.68,43.68,43.51,43.51,84411.0,40.2382,40.2382,40.0816,40.0816,84411.0
2020-06-10 13:30:00,43.52,43.69,43.52,43.6,268476.0,40.0908,40.2474,40.0908,40.1645,268476.0
2020-06-10 14:00:00,43.59,44.05,43.48,43.96,211062.0,40.1553,40.579,40.0539,40.4961,211062.0
2020-06-10 14:30:00,43.96,43.97,43.29,43.42,246739.0,40.4961,40.5053,39.8789,39.9986,246739.0
2020-06-10 15:00:00,43.41,43.59,43.26,43.58,336513.0,39.9894,40.1553,39.8513,40.146,336513.0
2020-06-10 15:30:00,43.58,43.61,43.16,43.19,1160009.0,40.146,40.1737,39.7591,39.7868,1160009.0
2020-06-11 09:30:00,41.71,41.99,41.1,41.99,1291323.0,38.4234,38.6813,37.8615,38.6813,1291323.0
2020-06-11 10:00:00,41.99,42.09,41.71,41.77,388189.0,38.6813,38.7734,38.4234,38.4787,388189.0
2020-06-11 10:30:00,41.76,42.05,41.61,41.62,328437.0,38.4695,38.7366,38.3313,38.3405,328437.0
2020-06-11 11:00:00,41.62,41.79,41.49,41.68,664827.0,38.3405,38.4971,38.2207,38.3958,664827.0
2020-06-11 11:30:00,41.68,41.72,41.28,41.41,402963.0,38.3958,38.4326,38.0273,38.147,402963.0
2020-06-11 12:00:00,41.4,41.45,40.91,40.98,656539.0,38.1378,38.1839,37.6864,37.7509,656539.0
2020-06-11 12:30:00,40.98,41.26,40.91,40.94,349834.0,37.7509,38.0089,37.6864,37.7141,349834.0
2020-06-11 13:00:00,40.94,41.32,40.91,41.13,234905.0,37.7141,38.0641,37.6864,37.8891,234905.0
2020-06-11 13:30:00,41.14,41.25,40.99,41.18,289656.0,37.8983,37.9996,37.7601,37.9352,289656.0
2020-06-11 14:00:00,41.16,41.19,40.99,41.11,451596.0,37.9167,37.9444,37.7601,37.8707,451596.0
2020-06-11 14:30:00,41.12,41.14,40.64,40.73,342198.0,37.8799,37.8983,37.4377,37.5206,342198.0
2020-06-11 15:00:00,40.72,40.97,40.51,40.59,1066630.0,37.5114,37.7417,37.3179,37.3916,1066630.0
2020-06-11 15:30:00,40.57,41.03,40.5,40.84,1377686.0,37.3732,37.797,37.3087,37.6219,1377686.0
2020-06-12 09:30:00,42.35,42.43,41.79,41.9,538728.0,39.013,39.0867,38.4971,38.5984,538728.0
2020-06-12 10:00:00,41.9,42.12,41.56,41.56,391820.0,38.5984,38.8011,38.2852,38.2852,391820.0
2020-06-12 10:30:00,41.56,41.63,41.02,41.02,835067.0,38.2852,38.3497,37.7878,37.7878,835067.0
2020-06-12 11:00:00,41.02,41.14,40.45,40.8,1208457.0,37.7878,37.8983,37.2627,37.5851,1208457.0
2020-06-12 11:30:00,40.81,41.32,40.73,41.32,343225.0,37.5943,38.0641,37.5206,38.0641,343225.0
2020-06-12 12:00:00,41.32,41.43,41.12,41.19,258966.0,38.0641,38.1655,37.8799,37.9444,258966.0
2020-06-12 12:30:00,41.17,41.24,40.97,41.13,295997.0,37.9259,37.9904,37.7417,37.8891,295997.0
2020-06-12 13:00:00,41.14,41.16,40.82,40.89,251877.0,37.8983,37.9167,37.6035,37.668,251877.0
2020-06-12 13:30:00,40.9,40.95,40.21,40.23,438076.0,37.6772,37.7233,37.0416,37.06,438076.0
2020-06-12 14:00:00,40.22,40.71,40.18,40.7,577998.0,37.0508,37.5022,37.014,37.493,577998.0
2020-06-12 14:30:00,40.7,40.89,40.51,40.82,391800.0,37.493,37.668,37.3179,37.6035,391800.0
2020-06-12 15:00:00,40.82,41.07,40.72,40.83,451900.0,37.6035,37.8338,37.5114,37.6127,451900.0
2020-06-12 15:30:00,40.83,41.38,40.76,41.29,827855.0,37.6127,38.1194,37.5482,38.0365,827855.0
2020-06-15 09:30:00,40.19,40.72,39.96,40.55,572633.0,37.0232,37.5114,36.8113,37.3548,572633.0
2020-06-15 10:00:00,40.56,40.98,40.46,40.64,513478.0,37.364,37.7509,37.2719,37.4377,513478.0
2020-06-15 10:30:00,40.63,41.06,40.5,40.95,547516.0,37.4285,37.8246,37.3087,37.7233,547516.0
2020-06-15 11:00:00,40.96,41.37,40.95,41.02,341756.0,37.7325,38.1102,37.7233,37.7878,341756.0
2020-06-15 11:30:00,41.02,41.17,40.87,41.08,289923.0,37.7878,37.9259,37.6496,37.843,289923.0
2020-06-15 12:00:00,41.08,41.56,41.04,41.48,265575.0,37.843,38.2852,37.8062,38.2115,265575.0
2020-06-15 12:30:00,41.48,41.66,41.35,41.65,153214.0,38.2115,38.3773,38.0918,38.3681,153214.0
2020-06-15 13:00:00,41.66,41.9,41.62,41.66,168835.0,38.3773,38.5984,38.3405,38.3773,168835.0
2020-06-15 13:30:00,41.66,41.66,41.31,41.34,243826.0,38.3773,38.3773,38.0549,38.0825,243826.0
2020-06-15 14:00:00,41.34,42.09,41.34,41.88,380324.0,38.0825,38.7734,38.0825,38.58,380324.0
2020-06-15 14:30:00,41.91,41.99,41.65,41.68,333970.0,38.6076,38.6813,38.3681,38.3958,333970.0
2020-06-15 15:00:00,41.69,41.94,41.59,41.59,506709.0,38.405,38.6353,38.3128,38.3128,506709.0
2020-06-15 15:30:00,41.6,41.84,41.43,41.82,896844.0,38.3221,38.5431,38.1655,38.5247,896844.0
2020-06-16 09:30:00,43.97,43.98,42.88,43.18,1315260.0,40.5053,40.5145,39.5012,39.7776,1315260.0
2020-06-16 10:00:00,43.19,43.42,43.09,43.3,330018.0,39.7868,39.9986,39.6947,39.8881,330018.0
2020-06-16 10:30:00,43.3,43.33,42.32,42.36,561336.0,39.8881,39.9157,38.9853,39.0222,561336.0
2020-06-16 11:00:00,42.33,43.0,42.03,42.93,472660.0,38.9945,39.6117,38.7182,39.5473,472660.0
2020-06-16 11:30:00,42.93,43.09,42.73,42.78,317992.0,39.5473,39.6947,39.363,39.4091,317992.0
2020-06-16 12:00:00,42.79,42.96,42.59,42.96,251317.0,39.4183,39.5749,39.2341,39.5749,251317.0
2020-06-16 12:30:00,42.95,43.19,42.86,42.92,258305.0,39.5657,39.7868,39.4828,39.538,258305.0
2020-06-16 13:00:00,42.92,43.09,42.89,43.01,176326.0,39.538,39.6947,39.5104,39.621,176326.0
2020-06-16 13:30:00,43.02,43.04,42.76,42.89,266672.0,39.6302,39.6486,39.3907,39.5104,266672.0
2020-06-16 14:00:00,42.9,43.2,42.88,43.11,364922.0,39.5196,39.796,39.5012,39.7131,364922.0
2020-06-16 14:30:00,43.11,43.23,43.04,43.11,292019.0,39.7131,39.8236,39.6486,39.7131,292019.0
2020-06-16 15:00:00,43.11,43.12,42.75,43.0,412527.0,39.7131,39.7223,39.3814,39.6117,412527.0
2020-06-16 15:30:00,42.99,43.16,42.89,43.1,719140.0,39.6025,39.7591,39.5104,39.7039,719140.0
2020-06-17 09:30:00,43.16,43.21,42.63,42.74,401739.0,39.7591,39.8052,39.2709,39.3722,401739.0
2020-06-17 10:00:00,42.73,42.93,42.51,42.6,355588.0,39.363,39.5473,39.1604,39.2433,355588.0
2020-06-17 10:30:00,42.61,42.86,42.53,42.73,621596.0,39.2525,39.4828,39.1788,39.363,621596.0
2020-06-17 11:00:00,42.72,42.82,42.64,42.72,226198.0,39.3538,39.4459,39.2801,39.3538,226198.0
2020-06-17 11:30:00,42.72,42.94,42.7,42.89,102386.0,39.3538,39.5565,39.3354,39.5104,102386.0
2020-06-17 12:00:00,42.88,42.89,42.76,42.82,127570.0,39.5012,39.5104,39.3907,39.4459,127570.0
2020-06-17 12:30:00,42.82,42.96,42.77,42.86,117147.0,39.4459,39.5749,39.3999,39.4828,117147.0
2020-06-17 13:00:00,42.87,43.0,42.84,42.96,217839.0,39.492,39.6117,39.4644,39.5749,217839.0
2020-06-17 13:30:00,42.97,43.0,42.89,42.9,185994.0,39.5841,39.6117,39.5104,39.5196,185994.0
2020-06-17 14:00:00,42.9,42.97,42.83,42.89,213324.0,39.5196,39.5841,39.4551,39.5104,213324.0
2020-06-17 14:30:00,42.89,43.1,42.87,42.93,274887.0,39.5104,39.7039,39.492,39.5473,274887.0
2020-06-17 15:00:00,42.91,42.92,42.61,42.68,321966.0,39.5288,39.538,39.2525,39.317,321966.0
2020-06-17 15:30:00,42.68,42.81,42.58,42.76,974492.0,39.317,39.4367,39.2248,39.3907,974492.0
2020-06-18 09:30:00,42.39,42.73,42.16,42.49,237615.0,39.0498,39.363,38.8379,39.1419,237615.0
2020-06-18 10:00:00,42.49,43.0,42.49,42.93,193863.0,39.1419,39.6117,39.1419,39.5473,193863.0
2020-06-18 10:30:00,42.94,43.08,42.72,42.91,245983.0,39.5565,39.6854,39.3538,39.5288,245983.0
2020-06-18 11:00:00,42.9,42.93,42.6,42.66,137951.0,39.5196,39.5473,39.2433,39.2985,137951.0
2020-06-18 11:30:00,42.66,42.76,42.44,42.48,86202.0,39.2985,39.3907,39.0959,39.1327,86202.0
2020-06-18 12:00:00,42.52,42.69,42.39,42.63,158611.0,39.1696,39.3262,39.0498,39.2709,158611.0
2020-06-18 12:30:00,42.63,42.65,42.49,42.65,59592.0,39.2709,39.2893,39.1419,39.2893,59592.0
2020-06-18 13:00:00,42.65,42.77,42.62,42.68,43173.0,39.2893,39.3999,39.2617,39.317,43173.0
2020-06-18 13:30:00,42.67,42.7,42.6,42.64,79669.0,39.3077,39.3354,39.2433,39.2801,79669.0
2020-06-18 14:00:00,42.64,42.64,42.49,42.59,102818.0,39.2801,39.2801,39.1419,39.2341,102818.0
2020-06-18 14:30:00,42.6,42.68,42.45,42.45,89166.0,39.2433,39.317,39.1051,39.1051,89166.0
2020-06-18 15:00:00,42.45,42.65,42.42,42.65,162207.0,39.1051,39.2893,39.0774,39.2893,162207.0
2020-06-18 15:30:00,42.65,42.72,42.56,42.67,347360.0,39.2893,39.3538,39.2064,39.3077,347360.0
2020-06-19 09:30:00,43.23,43.23,42.87,42.98,268289.0,39.8236,39.8236,39.492,39.5933,268289.0
2020-06-19 10:00:00,42.98,43.17,42.97,43.11,122777.0,39.5933,39.7683,39.5841,39.7131,122777.0
2020-06-19 10:30:00,43.12,43.25,43.01,43.16,154755.0,39.7223,39.842,39.621,39.7591,154755.0
2020-06-19 11:00:00,43.16,43.25,43.02,43.19,181989.0,39.7591,39.842,39.6302,39.7868,181989.0
2020-06-19 11:30:00,43.19,43.19,43.03,43.06,103891.0,39.7868,39.7868,39.6394,39.667,103891.0
2020-06-19 12:00:00,43.06,43.07,42.24,42.39,1331755.0,39.667,39.6762,38.9116,39.0498,1331755.0
2020-06-19 12:30:00,42.39,42.63,42.3,42.63,394696.0,39.0498,39.2709,38.9669,39.2709,394696.0
2020-06-19 13:00:00,42.63,42.63,42.32,42.4,178387.0,39.2709,39.2709,38.9853,39.059,178387.0
2020-06-19 13:30:00,42.39,42.47,42.09,42.1,537200.0,39.0498,39.1235,38.7734,38.7827,537200.0
2020-06-19 14:00:00,42.09,42.18,41.86,42.01,538063.0,38.7734,38.8564,38.5616,38.6998,538063.0
2020-06-19 14:30:00,42.02,42.35,41.97,42.31,275163.0,38.709,39.013,38.6629,38.9761,275163.0
2020-06-19 15:00:00,42.31,42.44,42.17,42.27,726542.0,38.9761,39.0959,38.8471,38.9393,726542.0
2020-06-19 15:30:00,42.28,42.35,42.14,42.19,1637338.0,38.9485,39.013,38.8195,38.8656,1637338.0
2020-06-22 09:30:00,42.08,42.43,41.81,42.29,575477.0,38.8479,39.171,38.5986,39.0417,575477.0
2020-06-22 10:00:00,42.29,42.54,42.2,42.5,241234.0,39.0417,39.2725,38.9587,39.2356,241234.0
2020-06-22 10:30:00,42.51,42.61,42.16,42.18,194218.0,39.2448,39.3372,38.9217,38.9402,194218.0
2020-06-22 11:00:00,42.17,42.53,42.11,42.48,201014.0,38.931,39.2633,38.8756,39.2172,201014.0
2020-06-22 11:30:00,42.49,42.64,42.39,42.58,296080.0,39.2264,39.3649,39.1341,39.3095,296080.0
2020-06-22 12:00:00,42.59,42.85,42.59,42.83,378487.0,39.3187,39.5587,39.3187,39.5403,378487.0
2020-06-22 12:30:00,42.83,43.09,42.82,43.05,378627.0,39.5403,39.7803,39.531,39.7434,378627.0
2020-06-22 13:00:00,43.05,43.12,42.94,42.98,317992.0,39.7434,39.808,39.6418,39.6787,317992.0
2020-06-22 13:30:00,42.98,43.12,42.96,43.11,427596.0,39.6787,39.808,39.6603,39.7988,427596.0
2020-06-22 14:00:00,43.1,43.11,42.92,43.09,462661.0,39.7895,39.7988,39.6234,39.7803,462661.0
2020-06-22 14:30:00,43.1,43.24,43.04,43.22,281332.0,39.7895,39.9188,39.7341,39.9003,281332.0
2020-06-22 15:00:00,43.21,43.24,42.89,42.99,475394.0,39.8911,39.9188,39.5957,39.688,475394.0
2020-06-22 15:30:00,43.0,43.11,42.97,43.07,959478.0,39.6972,39.7988,39.6695,39.7618,959478.0
2020-06-23 09:30:00,43.6,43.64,43.24,43.29,282060.0,40.2511,40.2881,39.9188,39.9649,282060.0
2020-06-23 10:00:00,43.29,43.33,42.94,43.03,223711.0,39.9649,40.0019,39.6418,39.7249,223711.0
2020-06-23 10:30:00,43.03,43.05,42.76,42.86,108245.0,39.7249,39.7434,39.4756,39.568,108245.0
2020-06-23 11:00:00,42.85,43.05,42.77,42.95,282002.0,39.5587,39.7434,39.4849,39.6511,282002.0
2020-06-23 11:30:00,42.95,43.01,42.84,42.99,142939.0,39.6511,39.7064,39.5495,39.688,142939.0
2020-06-23 12:00:00,42.99,43.11,42.91,42.96,143220.0,39.688,39.7988,39.6141,39.6603,143220.0
2020-06-23 12:30:00,42.97,42.98,42.87,42.91,67206.0,39.6695,39.6787,39.5772,39.6141,67206.0
2020-06-23 13:00:00,42.92,43.07,42.92,43.04,71241.0,39.6234,39.7618,39.6234,39.7341,71241.0
2020-06-23 13:30:00,43.05,43.17,43.05,43.13,120982.0,39.7434,39.8542,39.7434,39.8172,120982.0
2020-06-23 14:00:00,43.12,43.23,43.0,43.23,75248.0,39.808,39.9095,39.6972,39.9095,75248.0
2020-06-23 14:30:00,43.23,43.31,43.13,43.17,57732.0,39.9095,39.9834,39.8172,39.8542,57732.0
2020-06-23 15:00:00,43.17,43.25,43.09,43.17,132605.0,39.8542,39.928,39.7803,39.8542,132605.0
2020-06-23 15:30:00,43.17,43.25,43.02,43.1,320995.0,39.8542,39.928,39.7157,39.7895,320995.0
2020-06-24 09:30:00,42.56,42.88,41.91,41.91,742693.0,39.291,39.5864,38.6909,38.6909,742693.0
2020-06-24 10:00:00,41.92,42.26,41.91,42.2,425992.0,38.7002,39.014,38.6909,38.9587,425992.0
2020-06-24 10:30:00,42.2,42.21,41.89,41.97,312575.0,38.9587,38.9679,38.6725,38.7463,312575.0
2020-06-24 11:00:00,41.95,42.07,41.57,41.69,373154.0,38.7279,38.8386,38.377,38.4878,373154.0
2020-06-24 11:30:00,41.69,41.69,41.05,41.33,575483.0,38.4878,38.4878,37.897,38.1555,575483.0
2020-06-24 12:00:00,41.33,41.52,41.28,41.41,255974.0,38.1555,38.3309,38.1093,38.2293,255974.0
2020-06-24 12:30:00,41.4,41.78,41.39,41.77,117143.0,38.2201,38.5709,38.2109,38.5617,117143.0
2020-06-24 13:00:00,41.78,41.85,41.51,41.54,182813.0,38.5709,38.6355,38.3217,38.3494,182813.0
2020-06-24 13:30:00,41.54,41.6,41.46,41.59,294991.0,38.3494,38.4047,38.2755,38.3955,294991.0
2020-06-24 14:00:00,41.59,41.81,41.45,41.77,250116.0,38.3955,38.5986,38.2663,38.5617,250116.0
2020-06-24 14:30:00,41.75,41.8,41.5,41.51,411889.0,38.5432,38.5894,38.3124,38.3217,411889.0
2020-06-24 15:00:00,41.52,41.83,41.52,41.73,565371.0,38.3309,38.6171,38.3309,38.5248,565371.0
2020-06-24 15:30:00,41.73,41.91,41.56,41.6,1149692.0,38.5248,38.6909,38.3678,38.4047,1149692.0
2020-06-25 09:30:00,41.45,41.53,41.02,41.52,432140.0,38.2663,38.3401,37.8693,38.3309,432140.0
2020-06-25 10:00:00,41.53,41.89,41.46,41.78,374529.0,38.3401,38.6725,38.2755,38.5709,374529.0
2020-06-25 10:30:00,41.79,41.82,41.26,41.38,527379.0,38.5801,38.6078,38.0909,38.2016,527379.0
2020-06-25 11:00:00,41.37,41.54,41.21,41.33,283236.0,38.1924,38.3494,38.0447,38.1555,283236.0
2020-06-25 11:30:00,41.33,41.48,41.16,41.43,300040.0,38.1555,38.294,37.9985,38.2478,300040.0
2020-06-25 12:00:00,41.44,41.63,41.44,41.52,129740.0,38.257,38.4324,38.257,38.3309,129740.0
2020-06-25 12:30:00,41.52,41.72,41.52,41.58,190166.0,38.3309,38.5155,38.3309,38.3863,190166.0
2020-06-25 13:00:00,41.57,41.58,41.45,41.48,111493.0,38.377,38.3863,38.2663,38.294,111493.0
2020-06-25 13:30:00,41.47,41.5,41.4,41.43,204960.0,38.2847,38.3124,38.2201,38.2478,204960.0
2020-06-25 14:00:00,41.43,41.57,41.36,41.44,257836.0,38.2478,38.377,38.1832,38.257,257836.0
2020-06-25 14:30:00,41.44,41.44,41.32,41.34,168717.0,38.257,38.257,38.1462,38.1647,168717.0
2020-06-25 15:00:00,41.34,41.79,41.31,41.75,296090.0,38.1647,38.5801,38.137,38.5432,296090.0
2020-06-25 15:30:00,41.74,41.83,41.65,41.79,671763.0,38.534,38.6171,38.4509,38.5801,671763.0
2020-06-26 09:30:00,41.94,42.48,41.94,42.44,674789.0,38.7186,39.2172,38.7186,39.1802,674789.0
2020-06-26 10:00:00,42.44,42.49,41.69,41.95,676188.0,39.1802,39.2264,38.4878,38.7279,676188.0
2020-06-26 10:30:00,41.93,41.97,41.62,41.77,423555.0,38.7094,38.7463,38.4232,38.5617,423555.0
2020-06-26 11:00:00,41.78,41.93,41.74,41.88,300957.0,38.5709,38.7094,38.534,38.6632,300957.0
2020-06-26 11:30:00,41.9,42.02,41.82,41.9,187183.0,38.6817,38.7925,38.6078,38.6817,187183.0
2020-06-26 12:00:00,41.9,41.91,41.62,41.84,233942.0,38.6817,38.6909,38.4232,38.6263,233942.0
2020-06-26 12:30:00,41.84,41.85,41.69,41.78,225476.0,38.6263,38.6355,38.4878,38.5709,225476.0
2020-06-26 13:00:00,41.78,41.9,41.7,41.7,247087.0,38.5709,38.6817,38.4971,38.4971,247087.0
2020-06-26 13:30:00,41.7,41.72,41.5,41.5,275889.0,38.4971,38.5155,38.3124,38.3124,275889.0
2020-06-26 14:00:00,41.49,41.53,41.27,41.32,283661.0,38.3032,38.3401,38.1001,38.1462,283661.0
2020-06-26 14:30:00,41.33,41.4,41.23,41.34,428596.0,38.1555,38.2201,38.0632,38.1647,428596.0
2020-06-26 15:00:00,41.34,41.47,41.28,41.42,382242.0,38.1647,38.2847,38.1093,38.2386,382242.0
2020-06-26 15:30:00,41.42,41.54,41.23,41.24,1830130.0,38.2386,38.3494,38.0632,38.0724,1830130.0
2020-06-29 09:30:00,41.58,41.95,41.14,41.77,611867.0,38.3863,38.7279,37.9801,38.5617,611867.0
2020-06-29 10:00:00,41.77,42.33,41.76,42.32,398001.0,38.5617,39.0787,38.5525,39.0694,398001.0
2020-06-29 10:30:00,42.32,42.59,42.27,42.36,352811.0,39.0694,39.3187,39.0233,39.1064,352811.0
2020-06-29 11:00:00,42.36,42.53,42.28,42.51,239890.0,39.1064,39.2633,39.0325,39.2448,239890.0
2020-06-29 11:30:00,42.52,42.58,42.42,42.48,160133.0,39.2541,39.3095,39.1618,39.2172,160133.0
2020-06-29 12:00:00,42.48,42.68,42.46,42.63,108443.0,39.2172,39.4018,39.1987,39.3556,108443.0
2020-06-29 12:30:00,42.64,42.85,42.63,42.67,122408.0,39.3649,39.5587,39.3556,39.3926,122408.0
2020-06-29 13:00:00,42.68,42.81,42.59,42.8,106325.0,39.4018,39.5218,39.3187,39.5126,106325.0
2020-06-29 13:30:00,42.79,42.85,42.59,42.6,218693.0,39.5033,39.5587,39.3187,39.3279,218693.0
2020-06-29 14:00:00,42.61,42.67,42.48,42.49,110483.0,39.3372,39.3926,39.2172,39.2264,110483.0
2020-06-29 14:30:00,42.5,42.56,42.37,42.47,163283.0,39.2356,39.291,39.1156,39.2079,163283.0
2020-06-29 15:00:00,42.47,42.53,42.25,42.48,121029.0,39.2079,39.2633,39.0048,39.2172,121029.0
2020-06-29 15:30:00,42.49,42.72,42.44,42.72,458784.0,39.2264,39.4387,39.1802,39.4387,458784.0
2020-06-30 09:30:00,42.67,42.85,42.37,42.63,417056.0,39.3926,39.5587,39.1156,39.3556,417056.0
2020-06-30 10:00:00,42.63,42.72,42.41,42.46,334520.0,39.3556,39.4387,39.1525,39.1987,334520.0
2020-06-30 10:30:00,42.46,42.86,42.38,42.83,306147.0,39.1987,39.568,39.1248,39.5403,306147.0
2020-06-30 11:00:00,42.83,42.93,42.69,42.83,223870.0,39.5403,39.6326,39.411,39.5403,223870.0
2020-06-30 11:30:00,42.82,42.82,42.63,42.75,114076.0,39.531,39.531,39.3556,39.4664,114076.0
2020-06-30 12:00:00,42.76,42.93,42.71,42.86,151006.0,39.4756,39.6326,39.4295,39.568,151006.0
2020-06-30 12:30:00,42.85,42.86,42.56,42.59,161885.0,39.5587,39.568,39.291,39.3187,161885.0
2020-06-30 13:00:00,42.58,42.63,42.44,42.56,176203.0,39.3095,39.3556,39.1802,39.291,176203.0
2020-06-30 13:30:00,42.56,42.61,42.46,42.6,146085.0,39.291,39.3372,39.1987,39.3279,146085.0
2020-06-30 14:00:00,42.6,42.6,42.48,42.6,156101.0,39.3279,39.3279,39.2172,39.3279,156101.0
2020-06-30 14:30:00,42.59,42.67,42.54,42.66,187524.0,39.3187,39.3926,39.2725,39.3833,187524.0
2020-06-30 15:00:00,42.68,42.79,42.55,42.75,146565.0,39.4018,39.5033,39.2818,39.4664,146565.0
2020-06-30 15:30:00,42.75,43.01,42.74,42.87,1036544.0,39.4664,39.7064,39.4572,39.5772,1036544.0
2020-07-01 09:30:00,42.94,43.53,42.86,43.09,615255.0,39.6418,40.1865,39.568,39.7803,615255.0
2020-07-01 10:00:00,43.11,43.49,43.1,43.29,299048.0,39.7988,40.1496,39.7895,39.9649,299048.0
2020-07-01 10:30:00,43.31,43.39,43.02,43.16,327706.0,39.9834,40.0573,39.7157,39.8449,327706.0
2020-07-01 11:00:00,43.16,43.17,42.7,42.76,298358.0,39.8449,39.8542,39.4203,39.4756,298358.0
2020-07-01 11:30:00,42.77,43.09,42.75,43.08,205137.0,39.4849,39.7803,39.4664,39.7711,205137.0
2020-07-01 12:00:00,43.09,43.31,43.04,43.17,177436.0,39.7803,39.9834,39.7341,39.8542,177436.0
2020-07-01 12:30:00,43.16,43.26,43.04,43.12,168708.0,39.8449,39.9372,39.7341,39.808,168708.0
2020-07-01 13:00:00,43.12,43.12,42.96,43.07,79010.0,39.808,39.808,39.6603,39.7618,79010.0
2020-07-01 13:30:00,43.07,43.09,42.91,42.98,126526.0,39.7618,39.7803,39.6141,39.6787,126526.0
2020-07-01 14:00:00,43.0,43.13,42.97,43.12,132522.0,39.6972,39.8172,39.6695,39.808,132522.0
2020-07-01 14:30:00,43.13,43.15,42.97,43.08,127617.0,39.8172,39.8357,39.6695,39.7711,127617.0
2020-07-01 15:00:00,43.08,43.25,43.07,43.22,219978.0,39.7711,39.928,39.7618,39.9003,219978.0
2020-07-01 15:30:00,43.23,43.27,43.0,43.05,488023.0,39.9095,39.9465,39.6972,39.7434,488023.0
2020-07-02 09:30:00,43.85,44.16,43.77,44.06,248150.0,40.4819,40.7681,40.4081,40.6758,248150.0
2020-07-02 10:00:00,44.08,44.09,43.53,43.53,479065.0,40.6943,40.7035,40.1865,40.1865,479065.0
2020-07-02 10:30:00,43.52,43.82,43.36,43.38,379761.0,40.1773,40.4542,40.0296,40.048,379761.0
2020-07-02 11:00:00,43.38,43.44,43.12,43.43,463220.0,40.048,40.1034,39.808,40.0942,463220.0
2020-07-02 11:30:00,43.43,43.71,43.41,43.57,95315.0,40.0942,40.3527,40.0757,40.2234,95315.0
2020-07-02 12:00:00,43.57,43.58,43.37,43.5,75977.0,40.2234,40.2327,40.0388,40.1588,75977.0
2020-07-02 12:30:00,43.5,43.54,43.39,43.48,151033.0,40.1588,40.1957,40.0573,40.1403,151033.0
2020-07-02 13:00:00,43.48,43.61,43.45,43.59,49199.0,40.1403,40.2604,40.1126,40.2419,49199.0
2020-07-02 13:30:00,43.6,43.71,43.55,43.55,447879.0,40.2511,40.3527,40.205,40.205,447879.0
2020-07-02 14:00:00,43.56,43.68,43.52,43.66,217172.0,40.2142,40.325,40.1773,40.3065,217172.0
2020-07-02 14:30:00,43.66,43.71,43.6,43.63,67570.0,40.3065,40.3527,40.2511,40.2788,67570.0
2020-07-02 15:00:00,43.63,43.67,43.52,43.53,297855.0,40.2788,40.3157,40.1773,40.1865,297855.0
2020-07-02 15:30:00,43.54,43.57,43.32,43.44,313662.0,40.1957,40.2234,39.9926,40.1034,313662.0
2020-07-06 09:30:00,44.35,44.65,44.24,44.46,334051.0,40.9435,41.2205,40.842,41.0451,334051.0
2020-07-06 10:00:00,44.51,44.6,44.06,44.21,289120.0,41.0912,41.1743,40.6758,40.8143,289120.0
2020-07-06 10:30:00,44.21,44.48,44.16,44.42,402565.0,40.8143,41.0635,40.7681,41.0081,402565.0
2020-07-06 11:00:00,44.42,44.48,44.28,44.29,231704.0,41.0081,41.0635,40.8789,40.8881,231704.0
2020-07-06 11:30:00,44.29,44.33,44.11,44.11,125287.0,40.8881,40.9251,40.722,40.722,125287.0
2020-07-06 12:00:00,44.1,44.15,44.04,44.14,91558.0,40.7127,40.7589,40.6573,40.7496,91558.0
2020-07-06 12:30:00,44.13,44.15,44.0,44.13,100381.0,40.7404,40.7589,40.6204,40.7404,100381.0
2020-07-06 13:00:00,44.14,44.2,44.06,44.19,120430.0,40.7496,40.805,40.6758,40.7958,120430.0
2020-07-06 13:30:00,44.19,44.28,44.14,44.25,85558.0,40.7958,40.8789,40.7496,40.8512,85558.0
2020-07-06 14:00:00,44.25,44.25,43.93,44.02,127143.0,40.8512,40.8512,40.5558,40.6389,127143.0
2020-07-06 14:30:00,44.02,44.15,43.99,44.11,125985.0,40.6389,40.7589,40.6112,40.722,125985.0
2020-07-06 15:00:00,44.1,44.19,44.04,44.12,216280.0,40.7127,40.7958,40.6573,40.7312,216280.0
2020-07-06 15:30:00,44.12,44.26,44.0,44.24,524967.0,40.7312,40.8604,40.6204,40.842,524967.0
2020-07-07 09:30:00,43.87,44.02,43.65,43.7,334667.0,40.5004,40.6389,40.2973,40.3434,334667.0
2020-07-07 10:00:00,43.69,43.92,43.61,43.83,233014.0,40.3342,40.5465,40.2604,40.4635,233014.0
2020-07-07 10:30:00,43.83,43.94,43.68,43.93,205953.0,40.4635,40.565,40.325,40.5558,205953.0
2020-07-07 11:00:00,43.93,44.16,43.87,44.05,230100.0,40.5558,40.7681,40.5004,40.6666,230100.0
2020-07-07 11:30:00,44.05,44.11,43.94,44.01,123320.0,40.6666,40.722,40.565,40.6296,123320.0
2020-07-07 12:00:00,44.01,44.04,43.92,43.98,115917.0,40.6296,40.6573,40.5465,40.6019,115917.0
2020-07-07 12:30:00,43.98,44.01,43.85,43.94,222977.0,40.6019,40.6296,40.4819,40.565,222977.0
2020-07-07 13:00:00,43.94,44.09,43.91,44.08,135950.0,40.565,40.7035,40.5373,40.6943,135950.0
2020-07-07 13:30:00,44.08,44.21,44.04,44.18,116870.0,40.6943,40.8143,40.6573,40.7866,116870.0
2020-07-07 14:00:00,44.17,44.19,43.98,43.99,51333.0,40.7773,40.7958,40.6019,40.6112,51333.0
2020-07-07 14:30:00,43.98,43.98,43.87,43.97,131250.0,40.6019,40.6019,40.5004,40.5927,131250.0
2020-07-07 15:00:00,43.98,43.98,43.79,43.87,315629.0,40.6019,40.6019,40.4265,40.5004,315629.0
2020-07-07 15:30:00,43.88,43.9,43.69,43.75,806205.0,40.5096,40.5281,40.3342,40.3896,806205.0
2020-07-08 09:30:00,43.82,43.96,43.55,43.92,374877.0,40.4542,40.5835,40.205,40.5465,374877.0
2020-07-08 10:00:00,43.92,44.22,43.83,43.86,417961.0,40.5465,40.8235,40.4635,40.4912,417961.0
2020-07-08 10:30:00,43.86,43.94,43.76,43.94,261670.0,40.4912,40.565,40.3988,40.565,261670.0
2020-07-08 11:00:00,43.95,43.95,43.45,43.54,130245.0,40.5742,40.5742,40.1126,40.1957,130245.0
2020-07-08 11:30:00,43.55,43.8,43.55,43.75,117452.0,40.205,40.4358,40.205,40.3896,117452.0
2020-07-08 12:00:00,43.76,43.84,43.71,43.83,123348.0,40.3988,40.4727,40.3527,40.4635,123348.0
2020-07-08 12:30:00,43.82,43.94,43.77,43.93,85676.0,40.4542,40.565,40.4081,40.5558,85676.0
2020-07-08 13:00:00,43.92,43.92,43.72,43.79,140338.0,40.5465,40.5465,40.3619,40.4265,140338.0
2020-07-08 13:30:00,43.8,43.93,43.79,43.83,81306.0,40.4358,40.5558,40.4265,40.4635,81306.0
2020-07-08 14:00:00,43.83,43.93,43.78,43.92,97036.0,40.4635,40.5558,40.4173,40.5465,97036.0
2020-07-08 14:30:00,43.91,43.92,43.76,43.88,71057.0,40.5373,40.5465,40.3988,40.5096,71057.0
2020-07-08 15:00:00,43.88,44.24,43.87,44.14,239521.0,40.5096,40.842,40.5004,40.7496,239521.0
2020-07-08 15:30:00,44.14,44.31,44.13,44.3,573312.0,40.7496,40.9066,40.7404,40.8974,573312.0
2020-07-09 09:30:00,44.4,44.4,43.75,43.9,277791.0,40.9897,40.9897,40.3896,40.5281,277791.0
2020-07-09 10:00:00,43.89,43.95,43.56,43.68,460039.0,40.5189,40.5742,40.2142,40.325,460039.0
2020-07-09 10:30:00,43.7,43.77,43.06,43.09,418209.0,40.3434,40.4081,39.7526,39.7803,418209.0
2020-07-09 11:00:00,43.08,43.19,42.85,43.19,456883.0,39.7711,39.8726,39.5587,39.8726,456883.0
2020-07-09 11:30:00,43.2,43.36,43.02,43.34,162658.0,39.8818,40.0296,39.7157,40.0111,162658.0
2020-07-09 12:00:00,43.36,43.57,43.33,43.38,110248.0,40.0296,40.2234,40.0019,40.048,110248.0
2020-07-09 12:30:00,43.37,43.52,43.3,43.52,181728.0,40.0388,40.1773,39.9742,40.1773,181728.0
2020-07-09 13:00:00,43.51,43.7,43.48,43.6,110824.0,40.168,40.3434,40.1403,40.2511,110824.0
2020-07-09 13:30:00,43.61,43.74,43.55,43.58,79520.0,40.2604,40.3804,40.205,40.2327,79520.0
2020-07-09 14:00:00,43.58,43.73,43.55,43.62,330763.0,40.2327,40.3711,40.205,40.2696,330763.0
2020-07-09 14:30:00,43.62,43.62,43.52,43.59,123454.0,40.2696,40.2696,40.1773,40.2419,123454.0
2020-07-09 15:00:00,43.6,43.75,43.42,43.42,303730.0,40.2511,40.3896,40.085,40.085,303730.0
2020-07-09 15:30:00,43.41,43.63,43.34,43.5,510565.0,40.0757,40.2788,40.0111,40.1588,510565.0
2020-07-10 09:30:00,43.53,43.79,43.17,43.68,378831.0,40.1865,40.4265,39.8542,40.325,378831.0
2020-07-10 10:00:00,43.65,43.88,43.42,43.69,459090.0,40.2973,40.5096,40.085,40.3342,459090.0
2020-07-10 10:30:00,43.69,44.03,43.64,43.9,321045.0,40.3342,40.6481,40.2881,40.5281,321045.0
2020-07-10 11:00:00,43.91,43.94,43.73,43.86,217137.0,40.5373,40.565,40.3711,40.4912,217137.0
2020-07-10 11:30:00,43.86,43.98,43.77,43.98,173567.0,40.4912,40.6019,40.4081,40.6019,173567.0
2020-07-10 12:00:00,43.97,44.08,43.92,43.96,162975.0,40.5927,40.6943,40.5465,40.5835,162975.0
2020-07-10 12:30:00,43.95,44.09,43.88,44.09,118502.0,40.5742,40.7035,40.5096,40.7035,118502.0
2020-07-10 13:00:00,44.08,44.08,43.9,43.98,91912.0,40.6943,40.6943,40.5281,40.6019,91912.0
2020-07-10 13:30:00,43.98,44.13,43.93,44.06,102339.0,40.6019,40.7404,40.5558,40.6758,102339.0
2020-07-10 14:00:00,44.07,44.1,43.85,43.86,66276.0,40.685,40.7127,40.4819,40.4912,66276.0
2020-07-10 14:30:00,43.86,43.9,43.81,43.84,243253.0,40.4912,40.5281,40.445,40.4727,243253.0
2020-07-10 15:00:00,43.83,44.1,43.79,44.04,256204.0,40.4635,40.7127,40.4265,40.6573,256204.0
2020-07-10 15:30:00,44.03,44.14,44.0,44.08,682255.0,40.6481,40.7496,40.6204,40.6943,682255.0
2020-07-13 09:30:00,44.47,44.6,44.09,44.09,431259.0,41.0543,41.1743,40.7035,40.7035,431259.0
2020-07-13 10:00:00,44.09,44.37,43.83,44.37,238416.0,40.7035,40.962,40.4635,40.962,238416.0
2020-07-13 10:30:00,44.37,44.45,44.1,44.33,417154.0,40.962,41.0358,40.7127,40.9251,417154.0
2020-07-13 11:00:00,44.32,44.38,44.24,44.37,185702.0,40.9158,40.9712,40.842,40.962,185702.0
2020-07-13 11:30:00,44.37,44.43,44.26,44.41,187180.0,40.962,41.0174,40.8604,40.9989,187180.0
2020-07-13 12:00:00,44.4,44.46,44.28,44.35,149904.0,40.9897,41.0451,40.8789,40.9435,149904.0
2020-07-13 12:30:00,44.37,44.48,44.35,44.41,169897.0,40.962,41.0635,40.9435,40.9989,169897.0
2020-07-13 13:00:00,44.42,44.64,44.38,44.61,159349.0,41.0081,41.2112,40.9712,41.1835,159349.0
2020-07-13 13:30:00,44.64,44.73,44.57,44.57,209544.0,41.2112,41.2943,41.1466,41.1466,209544.0
2020-07-13 14:00:00,44.57,44.6,43.98,44.0,352811.0,41.1466,41.1743,40.6019,40.6204,352811.0
2020-07-13 14:30:00,43.99,44.26,43.83,44.22,356240.0,40.6112,40.8604,40.4635,40.8235,356240.0
2020-07-13 15:00:00,44.22,44.22,43.57,43.57,563722.0,40.8235,40.8235,40.2234,40.2234,563722.0
2020-07-13 15:30:00,43.57,43.59,43.01,43.06,776316.0,40.2234,40.2419,39.7064,39.7526,776316.0
2020-07-14 09:30:00,42.87,43.23,42.6,43.04,370684.0,39.5772,39.9095,39.3279,39.7341,370684.0
2020-07-14 10:00:00,43.03,43.23,42.55,43.23,395419.0,39.7249,39.9095,39.2818,39.9095,395419.0
2020-07-14 10:30:00,43.23,43.59,43.22,43.38,284451.0,39.9095,40.2419,39.9003,40.048,284451.0
2020-07-14 11:00:00,43.38,43.55,43.29,43.31,189312.0,40.048,40.205,39.9649,39.9834,189312.0
2020-07-14 11:30:00,43.32,43.59,43.28,43.47,84356.0,39.9926,40.2419,39.9557,40.1311,84356.0
2020-07-14 12:00:00,43.47,43.6,43.3,43.44,83432.0,40.1311,40.2511,39.9742,40.1034,83432.0
2020-07-14 12:30:00,43.45,43.51,43.33,43.38,42326.0,40.1126,40.168,40.0019,40.048,42326.0
2020-07-14 13:00:00,43.39,43.42,43.24,43.36,60974.0,40.0573,40.085,39.9188,40.0296,60974.0
2020-07-14 13:30:00,43.36,43.71,43.36,43.65,165605.0,40.0296,40.3527,40.0296,40.2973,165605.0
2020-07-14 14:00:00,43.65,43.79,43.59,43.71,99395.0,40.2973,40.4265,40.2419,40.3527,99395.0
2020-07-14 14:30:00,43.73,43.78,43.57,43.7,63889.0,40.3711,40.4173,40.2234,40.3434,63889.0
2020-07-14 15:00:00,43.69,43.71,43.41,43.63,218017.0,40.3342,40.3527,40.0757,40.2788,218017.0
2020-07-14 15:30:00,43.64,43.96,43.56,43.93,350688.0,40.2881,40.5835,40.2142,40.5558,350688.0
2020-07-15 09:30:00,45.01,45.23,44.68,44.99,1251865.0,41.5528,41.7559,41.2482,41.5344,1251865.0
2020-07-15 10:00:00,44.99,45.05,44.6,44.97,380736.0,41.5344,41.5898,41.1743,41.5159,380736.0
2020-07-15 10:30:00,44.97,45.12,44.96,45.03,423169.0,41.5159,41.6544,41.5067,41.5713,423169.0
2020-07-15 11:00:00,45.05,45.07,44.6,44.83,297922.0,41.5898,41.6082,41.1743,41.3866,297922.0
2020-07-15 11:30:00,44.82,44.84,44.49,44.49,294452.0,41.3774,41.3959,41.0728,41.0728,294452.0
2020-07-15 12:00:00,44.48,44.82,44.38,44.78,273903.0,41.0635,41.3774,40.9712,41.3405,273903.0
2020-07-15 12:30:00,44.77,44.86,44.63,44.86,193875.0,41.3313,41.4143,41.202,41.4143,193875.0
2020-07-15 13:00:00,44.86,44.96,44.81,44.93,225512.0,41.4143,41.5067,41.3682,41.479,225512.0
2020-07-15 13:30:00,44.93,45.05,44.91,45.01,140910.0,41.479,41.5898,41.4605,41.5528,140910.0
2020-07-15 14:00:00,45.01,45.25,44.95,45.23,429389.0,41.5528,41.7744,41.4974,41.7559,429389.0
2020-07-15 14:30:00,45.23,45.36,45.15,45.16,229198.0,41.7559,41.8759,41.6821,41.6913,229198.0
2020-07-15 15:00:00,45.15,45.4,45.14,45.4,349259.0,41.6821,41.9129,41.6728,41.9129,349259.0
2020-07-15 15:30:00,45.4,45.55,45.36,45.39,1400166.0,41.9129,42.0513,41.8759,41.9036,1400166.0
2020-07-16 09:30:00,44.99,45.64,44.81,45.39,723959.0,41.5344,42.1344,41.3682,41.9036,723959.0
2020-07-16 10:00:00,45.4,45.62,45.25,45.53,226480.0,41.9129,42.116,41.7744,42.0329,226480.0
2020-07-16 10:30:00,45.52,45.6,45.42,45.45,803982.0,42.0237,42.0975,41.9313,41.959,803982.0
2020-07-16 11:00:00,45.46,45.62,45.27,45.57,761228.0,41.9683,42.116,41.7929,42.0698,761228.0
2020-07-16 11:30:00,45.56,45.62,45.46,45.56,140697.0,42.0606,42.116,41.9683,42.0606,140697.0
2020-07-16 12:00:00,45.55,45.64,45.43,45.53,86419.0,42.0513,42.1344,41.9406,42.0329,86419.0
2020-07-16 12:30:00,45.53,45.63,45.42,45.44,86810.0,42.0329,42.1252,41.9313,41.9498,86810.0
2020-07-16 13:00:00,45.44,45.63,45.42,45.62,89464.0,41.9498,42.1252,41.9313,42.116,89464.0
2020-07-16 13:30:00,45.62,45.62,45.48,45.5,95440.0,42.116,42.116,41.9867,42.0052,95440.0
2020-07-16 14:00:00,45.49,45.64,45.49,45.63,82368.0,41.996,42.1344,41.996,42.1252,82368.0
2020-07-16 14:30:00,45.63,45.68,45.45,45.46,91338.0,42.1252,42.1714,41.959,41.9683,91338.0
2020-07-16 15:00:00,45.47,45.64,45.4,45.62,107701.0,41.9775,42.1344,41.9129,42.116,107701.0
2020-07-16 15:30:00,45.62,45.75,45.57,45.7,555598.0,42.116,42.236,42.0698,42.1898,555598.0
2020-07-17 09:30:00,45.86,45.86,45.41,45.47,209296.0,42.3375,42.3375,41.9221,41.9775,209296.0
2020-07-17 10:00:00,45.47,45.52,45.08,45.16,315353.0,41.9775,42.0237,41.6174,41.6913,315353.0
2020-07-17 10:30:00,45.17,45.4,45.08,45.34,172419.0,41.7005,41.9129,41.6174,41.8575,172419.0
2020-07-17 11:00:00,45.34,45.51,45.33,45.46,110817.0,41.8575,42.0144,41.8482,41.9683,110817.0
2020-07-17 11:30:00,45.47,45.47,45.3,45.39,84328.0,41.9775,41.9775,41.8205,41.9036,84328.0
2020-07-17 12:00:00,45.4,45.48,45.32,45.33,112419.0,41.9129,41.9867,41.839,41.8482,112419.0
2020-07-17 12:30:00,45.33,45.44,45.29,45.38,248377.0,41.8482,41.9498,41.8113,41.8944,248377.0
2020-07-17 13:00:00,45.38,45.41,45.26,45.33,111970.0,41.8944,41.9221,41.7836,41.8482,111970.0
2020-07-17 13:30:00,45.33,45.35,45.24,45.28,129009.0,41.8482,41.8667,41.7652,41.8021,129009.0
2020-07-17 14:00:00,45.29,45.39,45.26,45.3,89970.0,41.8113,41.9036,41.7836,41.8205,89970.0
2020-07-17 14:30:00,45.3,45.35,45.25,45.28,109661.0,41.8205,41.8667,41.7744,41.8021,109661.0
2020-07-17 15:00:00,45.28,45.35,45.22,45.34,120462.0,41.8021,41.8667,41.7467,41.8575,120462.0
2020-07-17 15:30:00,45.33,45.35,45.22,45.27,737984.0,41.8482,41.8667,41.7467,41.7929,737984.0
2020-07-20 09:30:00,45.25,45.26,44.42,44.5,571225.0,41.7744,41.7836,41.0081,41.082,571225.0
2020-07-20 10:00:00,44.5,44.67,44.39,44.65,621487.0,41.082,41.2389,40.9804,41.2205,621487.0
2020-07-20 10:30:00,44.66,44.81,44.59,44.68,164917.0,41.2297,41.3682,41.1651,41.2482,164917.0
2020-07-20 11:00:00,44.69,44.76,44.62,44.75,361464.0,41.2574,41.322,41.1928,41.3128,361464.0
2020-07-20 11:30:00,44.75,44.89,44.71,44.84,107993.0,41.3128,41.442,41.2759,41.3959,107993.0
2020-07-20 12:00:00,44.84,44.88,44.73,44.8,84002.0,41.3959,41.4328,41.2943,41.359,84002.0
2020-07-20 12:30:00,44.8,44.9,44.76,44.9,77216.0,41.359,41.4513,41.322,41.4513,77216.0
2020-07-20 13:00:00,44.9,44.97,44.85,44.96,101989.0,41.4513,41.5159,41.4051,41.5067,101989.0
2020-07-20 13:30:00,44.96,45.05,44.94,44.95,117440.0,41.5067,41.5898,41.4882,41.4974,117440.0
2020-07-20 14:00:00,44.95,45.07,44.95,45.0,108185.0,41.4974,41.6082,41.4974,41.5436,108185.0
2020-07-20 14:30:00,45.0,45.11,44.99,45.07,60437.0,41.5436,41.6451,41.5344,41.6082,60437.0
2020-07-20 15:00:00,45.06,45.1,44.98,45.06,105270.0,41.599,41.6359,41.5251,41.599,105270.0
2020-07-20 15:30:00,45.07,45.12,44.99,45.0,486776.0,41.6082,41.6544,41.5344,41.5436,486776.0
2020-07-21 09:30:00,45.46,46.1,45.4,46.05,601740.0,41.9683,42.5591,41.9129,42.5129,601740.0
2020-07-21 10:00:00,46.06,46.07,45.65,45.68,199549.0,42.5222,42.5314,42.1437,42.1714,199549.0
2020-07-21 10:30:00,45.68,45.95,45.64,45.93,296083.0,42.1714,42.4206,42.1344,42.4022,296083.0
2020-07-21 11:00:00,45.94,46.17,45.9,46.1,277218.0,42.4114,42.6237,42.3745,42.5591,277218.0
2020-07-21 11:30:00,46.11,46.22,45.98,46.06,265823.0,42.5683,42.6699,42.4483,42.5222,265823.0
2020-07-21 12:00:00,46.06,46.16,46.02,46.13,106609.0,42.5222,42.6145,42.4852,42.5868,106609.0
2020-07-21 12:30:00,46.12,46.33,46.11,46.33,109442.0,42.5776,42.7714,42.5683,42.7714,109442.0
2020-07-21 13:00:00,46.32,46.37,46.23,46.37,136281.0,42.7622,42.8084,42.6791,42.8084,136281.0
2020-07-21 13:30:00,46.35,46.39,46.28,46.3,105318.0,42.7899,42.8268,42.7253,42.7437,105318.0
2020-07-21 14:00:00,46.3,46.37,46.28,46.34,112780.0,42.7437,42.8084,42.7253,42.7807,112780.0
2020-07-21 14:30:00,46.34,46.34,46.23,46.28,183362.0,42.7807,42.7807,42.6791,42.7253,183362.0
2020-07-21 15:00:00,46.27,46.28,46.06,46.09,420102.0,42.716,42.7253,42.5222,42.5499,420102.0
2020-07-21 15:30:00,46.1,46.18,45.98,46.12,1025729.0,42.5591,42.633,42.4483,42.5776,1025729.0
2020-07-22 09:30:00,46.13,46.49,46.05,46.31,336043.0,42.5868,42.9191,42.5129,42.753,336043.0
2020-07-22 10:00:00,46.31,46.61,46.27,46.47,182395.0,42.753,43.0299,42.716,42.9007,182395.0
2020-07-22 10:30:00,46.47,46.62,46.32,46.51,252062.0,42.9007,43.0392,42.7622,42.9376,252062.0
2020-07-22 11:00:00,46.5,46.57,46.36,46.56,157898.0,42.9284,42.993,42.7991,42.9838,157898.0
2020-07-22 11:30:00,46.56,46.57,46.45,46.53,195709.0,42.9838,42.993,42.8822,42.9561,195709.0
2020-07-22 12:00:00,46.53,46.66,46.49,46.59,82948.0,42.9561,43.0761,42.9191,43.0115,82948.0
2020-07-22 12:30:00,46.6,46.65,46.52,46.54,64020.0,43.0207,43.0669,42.9468,42.9653,64020.0
2020-07-22 13:00:00,46.54,46.64,46.48,46.61,63959.0,42.9653,43.0576,42.9099,43.0299,63959.0
2020-07-22 13:30:00,46.61,46.63,46.43,46.44,180181.0,43.0299,43.0484,42.8638,42.873,180181.0
2020-07-22 14:00:00,46.43,46.55,46.42,46.44,99456.0,42.8638,42.9745,42.8545,42.873,99456.0
2020-07-22 14:30:00,46.44,46.56,46.39,46.54,148770.0,42.873,42.9838,42.8268,42.9653,148770.0
2020-07-22 15:00:00,46.55,46.67,46.51,46.65,172036.0,42.9745,43.0853,42.9376,43.0669,172036.0
2020-07-22 15:30:00,46.65,46.85,46.65,46.84,497973.0,43.0669,43.2515,43.0669,43.2423,497973.0
2020-07-23 09:30:00,46.85,47.11,46.85,47.0,307303.0,43.2515,43.4915,43.2515,43.39,307303.0
2020-07-23 10:00:00,47.0,47.03,46.74,47.03,232696.0,43.39,43.4177,43.1499,43.4177,232696.0
2020-07-23 10:30:00,47.04,47.18,47.01,47.06,132221.0,43.4269,43.5561,43.3992,43.4454,132221.0
2020-07-23 11:00:00,47.07,47.36,47.07,47.33,151897.0,43.4546,43.7223,43.4546,43.6946,151897.0
2020-07-23 11:30:00,47.33,47.51,47.27,47.48,445981.0,43.6946,43.8608,43.6392,43.8331,445981.0
2020-07-23 12:00:00,47.49,47.5,47.23,47.26,101809.0,43.8423,43.8516,43.6023,43.63,101809.0
2020-07-23 12:30:00,47.25,47.28,47.03,47.04,193793.0,43.6208,43.6485,43.4177,43.4269,193793.0
2020-07-23 13:00:00,47.04,47.12,46.82,46.93,148957.0,43.4269,43.5008,43.2238,43.3254,148957.0
2020-07-23 13:30:00,46.92,46.92,46.46,46.6,189099.0,43.3161,43.3161,42.8915,43.0207,189099.0
2020-07-23 14:00:00,46.59,46.6,46.13,46.52,258563.0,43.0115,43.0207,42.5868,42.9468,258563.0
2020-07-23 14:30:00,46.51,46.77,46.43,46.68,258014.0,42.9376,43.1776,42.8638,43.0946,258014.0
2020-07-23 15:00:00,46.68,46.76,46.53,46.69,167645.0,43.0946,43.1684,42.9561,43.1038,167645.0
2020-07-23 15:30:00,46.67,46.77,46.53,46.69,911695.0,43.0853,43.1776,42.9561,43.1038,911695.0
2020-07-24 09:30:00,46.3,46.57,46.18,46.41,774244.0,42.7437,42.993,42.633,42.8453,774244.0
2020-07-24 10:00:00,46.42,46.56,46.34,46.54,294573.0,42.8545,42.9838,42.7807,42.9653,294573.0
2020-07-24 10:30:00,46.55,46.68,46.34,46.66,196960.0,42.9745,43.0946,42.7807,43.0761,196960.0
2020-07-24 11:00:00,46.67,46.68,46.53,46.61,117585.0,43.0853,43.0946,42.9561,43.0299,117585.0
2020-07-24 11:30:00,46.6,46.66,46.53,46.61,83839.0,43.0207,43.0761,42.9561,43.0299,83839.0
2020-07-24 12:00:00,46.62,46.63,46.43,46.6,145040.0,43.0392,43.0484,42.8638,43.0207,145040.0
2020-07-24 12:30:00,46.6,46.65,46.49,46.56,95291.0,43.0207,43.0669,42.9191,42.9838,95291.0
2020-07-24 13:00:00,46.55,46.59,46.27,46.4,147811.0,42.9745,43.0115,42.716,42.8361,147811.0
2020-07-24 13:30:00,46.39,46.43,46.28,46.41,155389.0,42.8268,42.8638,42.7253,42.8453,155389.0
2020-07-24 14:00:00,46.41,46.47,46.36,46.42,175819.0,42.8453,42.9007,42.7991,42.8545,175819.0
2020-07-24 14:30:00,46.41,46.42,46.25,46.3,456141.0,42.8453,42.8545,42.6976,42.7437,456141.0
2020-07-24 15:00:00,46.29,46.38,46.12,46.15,348894.0,42.7345,42.8176,42.5776,42.6053,348894.0
2020-07-24 15:30:00,46.13,46.31,46.11,46.17,421768.0,42.5868,42.753,42.5683,42.6237,421768.0
2020-07-27 09:30:00,46.43,46.43,45.93,46.19,246529.0,42.8638,42.8638,42.4022,42.6422,246529.0
2020-07-27 10:00:00,46.2,46.34,46.04,46.24,137232.0,42.6514,42.7807,42.5037,42.6883,137232.0
2020-07-27 10:30:00,46.24,46.4,46.22,46.34,97642.0,42.6883,42.8361,42.6699,42.7807,97642.0
2020-07-27 11:00:00,46.33,46.37,45.93,45.99,140795.0,42.7714,42.8084,42.4022,42.4576,140795.0
2020-07-27 11:30:00,45.99,46.14,45.89,46.12,130988.0,42.4576,42.596,42.3652,42.5776,130988.0
2020-07-27 12:00:00,46.12,46.3,46.11,46.27,122134.0,42.5776,42.7437,42.5683,42.716,122134.0
2020-07-27 12:30:00,46.28,46.38,46.27,46.38,135512.0,42.7253,42.8176,42.716,42.8176,135512.0
2020-07-27 13:00:00,46.38,46.43,46.32,46.42,68208.0,42.8176,42.8638,42.7622,42.8545,68208.0
2020-07-27 13:30:00,46.41,46.45,46.34,46.35,198794.0,42.8453,42.8822,42.7807,42.7899,198794.0
2020-07-27 14:00:00,46.35,46.54,46.34,46.51,144016.0,42.7899,42.9653,42.7807,42.9376,144016.0
2020-07-27 14:30:00,46.53,46.53,46.42,46.47,138175.0,42.9561,42.9561,42.8545,42.9007,138175.0
2020-07-27 15:00:00,46.47,46.64,46.46,46.62,290494.0,42.9007,43.0576,42.8915,43.0392,290494.0
2020-07-27 15:30:00,46.62,46.74,46.61,46.7,329863.0,43.0392,43.1499,43.0299,43.113,329863.0
2020-07-28 09:30:00,46.47,46.99,46.47,46.74,372964.0,42.9007,43.3807,42.9007,43.1499,372964.0
2020-07-28 10:00:00,46.74,47.04,46.72,46.93,183988.0,43.1499,43.4269,43.1315,43.3254,183988.0
2020-07-28 10:30:00,46.94,47.0,46.76,46.89,131416.0,43.3346,43.39,43.1684,43.2884,131416.0
2020-07-28 11:00:00,46.89,47.06,46.78,47.0,105540.0,43.2884,43.4454,43.1869,43.39,105540.0
2020-07-28 11:30:00,47.0,47.09,46.96,46.98,74572.0,43.39,43.4731,43.353,43.3715,74572.0
2020-07-28 12:00:00,46.97,46.99,46.87,46.9,57481.0,43.3623,43.3807,43.27,43.2977,57481.0
2020-07-28 12:30:00,46.9,46.97,46.88,46.93,62026.0,43.2977,43.3623,43.2792,43.3254,62026.0
2020-07-28 13:00:00,46.94,46.97,46.78,46.89,106778.0,43.3346,43.3623,43.1869,43.2884,106778.0
2020-07-28 13:30:00,46.89,46.99,46.88,46.95,56287.0,43.2884,43.3807,43.2792,43.3438,56287.0
2020-07-28 14:00:00,46.97,46.98,46.9,46.91,144177.0,43.3623,43.3715,43.2977,43.3069,144177.0
2020-07-28 14:30:00,46.9,46.94,46.83,46.86,111438.0,43.2977,43.3346,43.233,43.2607,111438.0
2020-07-28 15:00:00,46.86,46.88,46.74,46.75,190960.0,43.2607,43.2792,43.1499,43.1592,190960.0
2020-07-28 15:30:00,46.74,46.79,46.45,46.49,403062.0,43.1499,43.1961,42.8822,42.9191,403062.0
2020-07-29 09:30:00,46.93,47.54,46.88,47.39,229963.0,43.3254,43.8885,43.2792,43.75,229963.0
2020-07-29 10:00:00,47.4,47.61,47.36,47.43,355950.0,43.7593,43.9531,43.7223,43.7869,355950.0
2020-07-29 10:30:00,47.43,47.63,47.38,47.59,250222.0,43.7869,43.9716,43.7408,43.9347,250222.0
2020-07-29 11:00:00,47.6,47.64,47.47,47.61,183922.0,43.9439,43.9808,43.8239,43.9531,183922.0
2020-07-29 11:30:00,47.61,47.61,47.48,47.59,169522.0,43.9531,43.9531,43.8331,43.9347,169522.0
2020-07-29 12:00:00,47.57,47.69,47.55,47.68,122814.0,43.9162,44.027,43.8977,44.0177,122814.0
2020-07-29 12:30:00,47.68,47.71,47.62,47.63,47161.0,44.0177,44.0454,43.9624,43.9716,47161.0
2020-07-29 13:00:00,47.63,47.71,47.5,47.68,70563.0,43.9716,44.0454,43.8516,44.0177,70563.0
2020-07-29 13:30:00,47.67,47.67,47.61,47.61,84664.0,44.0085,44.0085,43.9531,43.9531,84664.0
2020-07-29 14:00:00,47.62,47.8,47.61,47.79,90171.0,43.9624,44.1285,43.9531,44.1193,90171.0
2020-07-29 14:30:00,47.79,47.93,47.71,47.72,282905.0,44.1193,44.2485,44.0454,44.0547,282905.0
2020-07-29 15:00:00,47.72,47.83,47.61,47.79,242160.0,44.0547,44.1562,43.9531,44.1193,242160.0
2020-07-29 15:30:00,47.79,47.94,47.75,47.83,870995.0,44.1193,44.2578,44.0824,44.1562,870995.0
2020-07-30 09:30:00,47.59,47.68,46.94,47.12,512176.0,43.9347,44.0177,43.3346,43.5008,512176.0
2020-07-30 10:00:00,47.08,47.48,47.04,47.48,421661.0,43.4638,43.8331,43.4269,43.8331,421661.0
2020-07-30 10:30:00,47.47,47.64,47.41,47.56,164174.0,43.8239,43.9808,43.7685,43.907,164174.0
2020-07-30 11:00:00,47.55,47.74,47.54,47.72,263450.0,43.8977,44.0731,43.8885,44.0547,263450.0
2020-07-30 11:30:00,47.72,47.77,47.61,47.68,224712.0,44.0547,44.1008,43.9531,44.0177,224712.0
2020-07-30 12:00:00,47.68,47.8,47.59,47.66,307550.0,44.0177,44.1285,43.9347,43.9993,307550.0
2020-07-30 12:30:00,47.67,47.74,47.56,47.63,157058.0,44.0085,44.0731,43.907,43.9716,157058.0
2020-07-30 13:00:00,47.63,47.71,47.58,47.6,244226.0,43.9716,44.0454,43.9254,43.9439,244226.0
2020-07-30 13:30:00,47.61,47.72,47.52,47.71,371711.0,43.9531,44.0547,43.87,44.0454,371711.0
2020-07-30 14:00:00,47.71,47.82,47.68,47.73,194701.0,44.0454,44.147,44.0177,44.0639,194701.0
2020-07-30 14:30:00,47.73,47.86,47.72,47.77,92496.0,44.0639,44.1839,44.0547,44.1008,92496.0
2020-07-30 15:00:00,47.78,47.81,47.64,47.8,233930.0,44.1101,44.1378,43.9808,44.1285,233930.0
2020-07-30 15:30:00,47.8,47.8,47.61,47.65,369266.0,44.1285,44.1285,43.9531,43.99,369266.0
2020-07-31 09:30:00,47.7,47.96,47.45,47.73,274968.0,44.0362,44.2762,43.8054,44.0639,274968.0
2020-07-31 10:00:00,47.75,47.75,47.03,47.16,307814.0,44.0824,44.0824,43.4177,43.5377,307814.0
2020-07-31 10:30:00,47.16,47.31,46.99,47.22,281677.0,43.5377,43.6762,43.3807,43.5931,281677.0
2020-07-31 11:00:00,47.22,47.26,47.05,47.08,228457.0,43.5931,43.63,43.4361,43.4638,228457.0
2020-07-31 11:30:00,47.08,47.16,46.94,47.08,229229.0,43.4638,43.5377,43.3346,43.4638,229229.0
2020-07-31 12:00:00,47.07,47.09,46.93,47.05,127261.0,43.4546,43.4731,43.3254,43.4361,127261.0
2020-07-31 12:30:00,47.04,47.04,46.72,46.8,224860.0,43.4269,43.4269,43.1315,43.2053,224860.0
2020-07-31 13:00:00,46.8,46.99,46.77,46.96,247283.0,43.2053,43.3807,43.1776,43.353,247283.0
2020-07-31 13:30:00,46.95,47.04,46.92,46.93,249905.0,43.3438,43.4269,43.3161,43.3254,249905.0
2020-07-31 14:00:00,46.93,47.0,46.81,46.95,90042.0,43.3254,43.39,43.2146,43.3438,90042.0
2020-07-31 14:30:00,46.96,47.1,46.95,47.07,162292.0,43.353,43.4823,43.3438,43.4546,162292.0
2020-07-31 15:00:00,47.06,47.2,47.05,47.19,284215.0,43.4454,43.5746,43.4361,43.5654,284215.0
2020-07-31 15:30:00,47.19,47.38,47.17,47.38,419081.0,43.5654,43.7408,43.5469,43.7408,419081.0
2020-08-03 09:30:00,47.58,47.78,47.46,47.78,286127.0,43.9254,44.1101,43.8146,44.1101,286127.0
2020-08-03 10:00:00,47.76,47.98,47.76,47.83,161001.0,44.0916,44.2947,44.0916,44.1562,161001.0
2020-08-03 10:30:00,47.8,47.92,47.54,47.64,118236.0,44.1285,44.2393,43.8885,43.9808,118236.0
2020-08-03 11:00:00,47.64,47.87,47.57,47.81,84924.0,43.9808,44.1932,43.9162,44.1378,84924.0
2020-08-03 11:30:00,47.82,48.03,47.81,47.96,120221.0,44.147,44.3409,44.1378,44.2762,120221.0
2020-08-03 12:00:00,47.96,47.98,47.88,47.94,118772.0,44.2762,44.2947,44.2024,44.2578,118772.0
2020-08-03 12:30:00,47.93,48.11,47.92,48.09,77664.0,44.2485,44.4147,44.2393,44.3963,77664.0
2020-08-03 13:00:00,48.09,48.15,48.0,48.11,273327.0,44.3963,44.4516,44.3132,44.4147,273327.0
2020-08-03 13:30:00,48.12,48.22,48.08,48.19,103490.0,44.4239,44.5163,44.387,44.4886,103490.0
2020-08-03 14:00:00,48.2,48.31,48.14,48.28,189896.0,44.4978,44.5994,44.4424,44.5717,189896.0
2020-08-03 14:30:00,48.29,48.35,48.28,48.34,135624.0,44.5809,44.6363,44.5717,44.6271,135624.0
2020-08-03 15:00:00,48.33,48.38,48.23,48.26,181720.0,44.6178,44.664,44.5255,44.5532,181720.0
2020-08-03 15:30:00,48.27,48.32,48.18,48.25,646242.0,44.5624,44.6086,44.4793,44.544,646242.0
2020-08-04 09:30:00,48.19,48.69,48.09,48.48,275285.0,44.4886,44.9502,44.3963,44.7563,275285.0
2020-08-04 10:00:00,48.48,48.76,48.44,48.48,272369.0,44.7563,45.0148,44.7194,44.7563,272369.0
2020-08-04 10:30:00,48.49,48.75,48.38,48.73,284495.0,44.7655,45.0056,44.664,44.9871,284495.0
2020-08-04 11:00:00,48.74,48.78,48.67,48.73,167437.0,44.9963,45.0333,44.9317,44.9871,167437.0
2020-08-04 11:30:00,48.72,48.75,48.6,48.65,108175.0,44.9779,45.0056,44.8671,44.9132,108175.0
2020-08-04 12:00:00,48.65,48.65,48.43,48.56,95223.0,44.9132,44.9132,44.7101,44.8302,95223.0
2020-08-04 12:30:00,48.56,48.64,48.49,48.55,150871.0,44.8302,44.904,44.7655,44.8209,150871.0
2020-08-04 13:00:00,48.55,48.66,48.5,48.59,63555.0,44.8209,44.9225,44.7748,44.8578,63555.0
2020-08-04 13:30:00,48.59,48.67,48.57,48.66,82391.0,44.8578,44.9317,44.8394,44.9225,82391.0
2020-08-04 14:00:00,48.66,48.78,48.64,48.65,128659.0,44.9225,45.0333,44.904,44.9132,128659.0
2020-08-04 14:30:00,48.65,48.77,48.51,48.75,177266.0,44.9132,45.024,44.784,45.0056,177266.0
2020-08-04 15:00:00,48.75,48.93,48.71,48.87,149681.0,45.0056,45.1717,44.9686,45.1163,149681.0
2020-08-04 15:30:00,48.87,48.99,48.79,48.99,593596.0,45.1163,45.2271,45.0425,45.2271,593596.0
2020-08-05 09:30:00,49.38,49.67,49.25,49.64,303843.0,45.5872,45.8549,45.4672,45.8272,303843.0
2020-08-05 10:00:00,49.65,49.81,49.42,49.5,267554.0,45.8364,45.9841,45.6241,45.698,267554.0
2020-08-05 10:30:00,49.5,49.73,49.43,49.69,130637.0,45.698,45.9103,45.6333,45.8734,130637.0
2020-08-05 11:00:00,49.7,49.8,49.67,49.73,105848.0,45.8826,45.9749,45.8549,45.9103,105848.0
2020-08-05 11:30:00,49.73,49.81,49.68,49.76,320407.0,45.9103,45.9841,45.8641,45.938,320407.0
2020-08-05 12:00:00,49.76,49.81,49.55,49.56,182912.0,45.938,45.9841,45.7441,45.7533,182912.0
2020-08-05 12:30:00,49.56,49.7,49.54,49.67,154405.0,45.7533,45.8826,45.7349,45.8549,154405.0
2020-08-05 13:00:00,49.66,49.83,49.62,49.82,95619.0,45.8457,46.0026,45.8087,45.9934,95619.0
2020-08-05 13:30:00,49.82,49.91,49.79,49.87,113522.0,45.9934,46.0765,45.9657,46.0395,113522.0
2020-08-05 14:00:00,49.86,49.97,49.85,49.95,128375.0,46.0303,46.1319,46.0211,46.1134,128375.0
2020-08-05 14:30:00,49.95,50.02,49.93,49.97,91907.0,46.1134,46.178,46.0949,46.1319,91907.0
2020-08-05 15:00:00,49.97,50.12,49.97,50.1,143899.0,46.1319,46.2703,46.1319,46.2519,143899.0
2020-08-05 15:30:00,50.1,50.24,50.01,50.2,1112324.0,46.2519,46.3811,46.1688,46.3442,1112324.0
2020-08-06 09:30:00,50.08,50.2,49.65,50.0,283387.0,46.2334,46.3442,45.8364,46.1595,283387.0
2020-08-06 10:00:00,50.0,50.01,49.74,49.87,345850.0,46.1595,46.1688,45.9195,46.0395,345850.0
2020-08-06 10:30:00,49.87,50.06,49.57,49.79,272881.0,46.0395,46.2149,45.7626,45.9657,272881.0
2020-08-06 11:00:00,49.79,49.82,49.6,49.6,129309.0,45.9657,45.9934,45.7903,45.7903,129309.0
2020-08-06 11:30:00,49.59,49.66,49.46,49.51,127740.0,45.781,45.8457,45.661,45.7072,127740.0
2020-08-06 12:00:00,49.51,49.57,49.44,49.57,158005.0,45.7072,45.7626,45.6426,45.7626,158005.0
2020-08-06 12:30:00,49.57,49.65,49.46,49.64,147220.0,45.7626,45.8364,45.661,45.8272,147220.0
2020-08-06 13:00:00,49.63,49.67,49.54,49.55,103611.0,45.818,45.8549,45.7349,45.7441,103611.0
2020-08-06 13:30:00,49.54,49.59,49.43,49.48,79451.0,45.7349,45.781,45.6333,45.6795,79451.0
2020-08-06 14:00:00,49.48,49.68,49.48,49.64,159681.0,45.6795,45.8641,45.6795,45.8272,159681.0
2020-08-06 14:30:00,49.64,49.76,49.63,49.72,65471.0,45.8272,45.938,45.818,45.9011,65471.0
2020-08-06 15:00:00,49.73,49.76,49.62,49.68,65970.0,45.9103,45.938,45.8087,45.8641,65970.0
2020-08-06 15:30:00,49.68,49.72,49.58,49.65,367618.0,45.8641,45.9011,45.7718,45.8364,367618.0
2020-08-07 09:30:00,49.85,50.28,49.78,50.21,432408.0,46.0211,46.418,45.9564,46.3534,432408.0
2020-08-07 10:00:00,50.22,50.48,50.18,50.35,204686.0,46.3626,46.6027,46.3257,46.4827,204686.0
2020-08-07 10:30:00,50.34,50.67,50.31,50.44,291645.0,46.4734,46.7781,46.4457,46.5658,291645.0
2020-08-07 11:00:00,50.46,50.62,50.39,50.4,161202.0,46.5842,46.7319,46.5196,46.5288,161202.0
2020-08-07 11:30:00,50.39,50.68,50.38,50.42,187269.0,46.5196,46.7873,46.5104,46.5473,187269.0
2020-08-07 12:00:00,50.43,50.77,50.41,50.76,131834.0,46.5565,46.8704,46.5381,46.8612,131834.0
2020-08-07 12:30:00,50.76,50.85,50.55,50.57,190376.0,46.8612,46.9443,46.6673,46.6858,190376.0
2020-08-07 13:00:00,50.56,50.58,50.24,50.45,230077.0,46.6765,46.695,46.3811,46.575,230077.0
2020-08-07 13:30:00,50.45,50.57,50.26,50.29,256492.0,46.575,46.6858,46.3996,46.4273,256492.0
2020-08-07 14:00:00,50.29,50.39,50.07,50.14,317838.0,46.4273,46.5196,46.2242,46.2888,317838.0
2020-08-07 14:30:00,50.14,50.55,50.08,50.54,279483.0,46.2888,46.6673,46.2334,46.6581,279483.0
2020-08-07 15:00:00,50.53,50.63,50.39,50.48,404248.0,46.6488,46.7412,46.5196,46.6027,404248.0
2020-08-07 15:30:00,50.48,50.72,50.46,50.71,821783.0,46.6027,46.8242,46.5842,46.815,821783.0
2020-08-10 09:30:00,50.97,51.43,50.74,50.89,520831.0,47.055,47.4797,46.8427,46.9812,520831.0
2020-08-10 10:00:00,50.88,51.15,50.67,51.1,349717.0,46.972,47.2212,46.7781,47.1751,349717.0
2020-08-10 10:30:00,51.1,51.23,50.74,50.75,265895.0,47.1751,47.2951,46.8427,46.8519,265895.0
2020-08-10 11:00:00,50.74,51.14,50.73,51.12,294190.0,46.8427,47.212,46.8335,47.1935,294190.0
2020-08-10 11:30:00,51.12,51.21,51.03,51.18,332542.0,47.1935,47.2766,47.1104,47.2489,332542.0
2020-08-10 12:00:00,51.19,51.29,51.16,51.22,360196.0,47.2581,47.3505,47.2304,47.2858,360196.0
2020-08-10 12:30:00,51.22,51.37,51.19,51.25,298461.0,47.2858,47.4243,47.2581,47.3135,298461.0
2020-08-10 13:00:00,51.25,51.3,51.11,51.3,235541.0,47.3135,47.3597,47.1843,47.3597,235541.0
2020-08-10 13:30:00,51.31,51.37,51.2,51.23,196670.0,47.3689,47.4243,47.2674,47.2951,196670.0
2020-08-10 14:00:00,51.23,51.29,51.18,51.22,163129.0,47.2951,47.3505,47.2489,47.2858,163129.0
2020-08-10 14:30:00,51.22,51.22,51.03,51.06,216832.0,47.2858,47.2858,47.1104,47.1381,216832.0
2020-08-10 15:00:00,51.07,51.15,51.02,51.04,244114.0,47.1474,47.2212,47.1012,47.1197,244114.0
2020-08-10 15:30:00,51.03,51.05,50.88,50.98,553387.0,47.1104,47.1289,46.972,47.0643,553387.0
2020-08-11 09:30:00,51.48,51.65,51.22,51.25,879690.0,47.5259,47.6828,47.2858,47.3135,879690.0
2020-08-11 10:00:00,51.22,51.4,50.89,51.38,660070.0,47.2858,47.452,46.9812,47.4336,660070.0
2020-08-11 10:30:00,51.38,51.55,51.28,51.47,206679.0,47.4336,47.5905,47.3412,47.5166,206679.0
2020-08-11 11:00:00,51.47,51.59,51.35,51.57,160950.0,47.5166,47.6274,47.4059,47.609,160950.0
2020-08-11 11:30:00,51.56,51.61,51.35,51.44,110593.0,47.5997,47.6459,47.4059,47.4889,110593.0
2020-08-11 12:00:00,51.44,51.76,51.37,51.76,280260.0,47.4889,47.7844,47.4243,47.7844,280260.0
2020-08-11 12:30:00,51.75,51.77,51.52,51.58,125478.0,47.7751,47.7936,47.5628,47.6182,125478.0
2020-08-11 13:00:00,51.58,51.66,51.43,51.65,136186.0,47.6182,47.692,47.4797,47.6828,136186.0
2020-08-11 13:30:00,51.65,51.65,51.45,51.55,64513.0,47.6828,47.6828,47.4982,47.5905,64513.0
2020-08-11 14:00:00,51.55,51.55,51.36,51.37,110451.0,47.5905,47.5905,47.4151,47.4243,110451.0
2020-08-11 14:30:00,51.39,51.48,51.32,51.45,105278.0,47.4428,47.5259,47.3782,47.4982,105278.0
2020-08-11 15:00:00,51.46,51.49,50.9,51.16,319713.0,47.5074,47.5351,46.9904,47.2304,319713.0
2020-08-11 15:30:00,51.15,51.15,50.57,50.68,677174.0,47.2212,47.2212,46.6858,46.7873,677174.0
2020-08-12 09:30:00,51.04,51.24,50.91,51.0,253377.0,47.1197,47.3043,46.9997,47.0827,253377.0
2020-08-12 10:00:00,51.01,51.04,50.83,50.89,171418.0,47.092,47.1197,46.9258,46.9812,171418.0
2020-08-12 10:30:00,50.89,50.97,50.76,50.93,95879.0,46.9812,47.055,46.8612,47.0181,95879.0
2020-08-12 11:00:00,50.91,51.04,50.75,50.92,67952.0,46.9997,47.1197,46.8519,47.0089,67952.0
2020-08-12 11:30:00,50.93,50.96,50.72,50.76,86472.0,47.0181,47.0458,46.8242,46.8612,86472.0
2020-08-12 12:00:00,50.76,50.97,50.76,50.94,54797.0,46.8612,47.055,46.8612,47.0273,54797.0
2020-08-12 12:30:00,50.94,51.12,50.88,50.9,92709.0,47.0273,47.1935,46.972,46.9904,92709.0
2020-08-12 13:00:00,50.9,50.91,50.7,50.8,87411.0,46.9904,46.9997,46.8058,46.8981,87411.0
2020-08-12 13:30:00,50.82,51.01,50.82,51.01,236470.0,46.9166,47.092,46.9166,47.092,236470.0
2020-08-12 14:00:00,51.0,51.06,50.94,51.01,307622.0,47.0827,47.1381,47.0273,47.092,307622.0
2020-08-12 14:30:00,51.01,51.08,50.95,51.02,89630.0,47.092,47.1566,47.0366,47.1012,89630.0
2020-08-12 15:00:00,51.01,51.14,50.97,51.08,121582.0,47.092,47.212,47.055,47.1566,121582.0
2020-08-12 15:30:00,51.08,51.12,50.95,51.07,987601.0,47.1566,47.1935,47.0366,47.1474,987601.0
2020-08-13 09:30:00,50.99,51.17,50.84,51.16,351840.0,47.0735,47.2397,46.935,47.2304,351840.0
2020-08-13 10:00:00,51.14,51.35,51.13,51.14,152737.0,47.212,47.4059,47.2028,47.212,152737.0
2020-08-13 10:30:00,51.12,51.3,51.1,51.27,105072.0,47.1935,47.3597,47.1751,47.332,105072.0
2020-08-13 11:00:00,51.26,51.38,51.17,51.35,84985.0,47.3228,47.4336,47.2397,47.4059,84985.0
2020-08-13 11:30:00,51.37,51.53,51.31,51.51,138728.0,47.4243,47.572,47.3689,47.5536,138728.0
2020-08-13 12:00:00,51.51,51.63,51.48,51.61,193602.0,47.5536,47.6643,47.5259,47.6459,193602.0
2020-08-13 12:30:00,51.62,51.7,51.45,51.49,451029.0,47.6551,47.729,47.4982,47.5351,451029.0
2020-08-13 13:00:00,51.49,51.51,51.29,51.34,137082.0,47.5351,47.5536,47.3505,47.3966,137082.0
2020-08-13 13:30:00,51.34,51.44,51.18,51.41,116667.0,47.3966,47.4889,47.2489,47.4612,116667.0
2020-08-13 14:00:00,51.41,51.43,51.19,51.34,101109.0,47.4612,47.4797,47.2581,47.3966,101109.0
2020-08-13 14:30:00,51.33,51.35,51.01,51.08,515320.0,47.3874,47.4059,47.092,47.1566,515320.0
2020-08-13 15:00:00,51.09,51.28,51.05,51.24,200142.0,47.1658,47.3412,47.1289,47.3043,200142.0
2020-08-13 15:30:00,51.25,51.27,51.17,51.2,714909.0,47.3135,47.332,47.2397,47.2674,714909.0
2020-08-14 09:30:00,51.14,51.38,50.9,51.37,315467.0,47.212,47.4336,46.9904,47.4243,315467.0
2020-08-14 10:00:00,51.38,51.41,51.18,51.32,226094.0,47.4336,47.4612,47.2489,47.3782,226094.0
2020-08-14 10:30:00,51.31,51.58,51.29,51.51,261982.0,47.3689,47.6182,47.3505,47.5536,261982.0
2020-08-14 11:00:00,51.5,51.59,51.45,51.51,225069.0,47.5443,47.6274,47.4982,47.5536,225069.0
2020-08-14 11:30:00,51.52,51.54,51.37,51.44,152559.0,47.5628,47.5813,47.4243,47.4889,152559.0
2020-08-14 12:00:00,51.45,51.55,51.45,51.52,83905.0,47.4982,47.5905,47.4982,47.5628,83905.0
2020-08-14 12:30:00,51.52,51.56,51.43,51.44,200759.0,47.5628,47.5997,47.4797,47.4889,200759.0
2020-08-14 13:00:00,51.43,51.46,51.36,51.46,104631.0,47.4797,47.5074,47.4151,47.5074,104631.0
2020-08-14 13:30:00,51.46,51.68,51.45,51.68,113448.0,47.5074,47.7105,47.4982,47.7105,113448.0
2020-08-14 14:00:00,51.68,51.68,51.58,51.63,113771.0,47.7105,47.7105,47.6182,47.6643,113771.0
2020-08-14 14:30:00,51.61,51.66,51.52,51.57,91802.0,47.6459,47.692,47.5628,47.609,91802.0
2020-08-14 15:00:00,51.57,51.57,51.42,51.49,82761.0,47.609,47.609,47.4705,47.5351,82761.0
2020-08-14 15:30:00,51.49,51.54,51.38,51.52,340621.0,47.5351,47.5813,47.4336,47.5628,340621.0
2020-08-17 09:30:00,51.91,52.16,51.88,52.04,266290.0,47.9228,48.1536,47.8951,48.0429,266290.0
2020-08-17 10:00:00,52.04,52.1,51.83,52.07,212865.0,48.0429,48.0982,47.849,48.0706,212865.0
2020-08-17 10:30:00,52.06,52.15,52.01,52.06,137401.0,48.0613,48.1444,48.0152,48.0613,137401.0
2020-08-17 11:00:00,52.07,52.42,52.07,52.39,148318.0,48.0706,48.3937,48.0706,48.366,148318.0
2020-08-17 11:30:00,52.39,52.52,52.37,52.49,87811.0,48.366,48.486,48.3475,48.4583,87811.0
2020-08-17 12:00:00,52.5,52.67,52.47,52.67,150245.0,48.4675,48.6245,48.4398,48.6245,150245.0
2020-08-17 12:30:00,52.67,52.7,52.57,52.64,188718.0,48.6245,48.6522,48.5321,48.5968,188718.0
2020-08-17 13:00:00,52.64,52.69,52.55,52.66,122343.0,48.5968,48.6429,48.5137,48.6152,122343.0
2020-08-17 13:30:00,52.66,52.68,52.58,52.64,214808.0,48.6152,48.6337,48.5414,48.5968,214808.0
2020-08-17 14:00:00,52.65,52.72,52.61,52.71,101775.0,48.606,48.6706,48.5691,48.6614,101775.0
2020-08-17 14:30:00,52.72,52.76,52.65,52.7,98291.0,48.6706,48.7076,48.606,48.6522,98291.0
2020-08-17 15:00:00,52.69,52.77,52.66,52.76,125935.0,48.6429,48.7168,48.6152,48.7076,125935.0
2020-08-17 15:30:00,52.76,52.79,52.68,52.72,797748.0,48.7076,48.7352,48.6337,48.6706,797748.0
2020-08-18 09:30:00,52.61,52.61,51.74,51.96,837553.0,48.5691,48.5691,47.7659,47.969,837553.0
2020-08-18 10:00:00,51.96,52.14,51.86,51.87,362977.0,47.969,48.1352,47.8767,47.8859,362977.0
2020-08-18 10:30:00,51.87,51.98,51.77,51.94,278398.0,47.8859,47.9875,47.7936,47.9505,278398.0
2020-08-18 11:00:00,51.94,52.25,51.92,52.22,202852.0,47.9505,48.2367,47.9321,48.209,202852.0
2020-08-18 11:30:00,52.22,52.27,52.11,52.23,108029.0,48.209,48.2552,48.1075,48.2183,108029.0
2020-08-18 12:00:00,52.23,52.34,52.19,52.32,110162.0,48.2183,48.3198,48.1813,48.3014,110162.0
2020-08-18 12:30:00,52.33,52.42,52.31,52.41,120583.0,48.3106,48.3937,48.2921,48.3844,120583.0
2020-08-18 13:00:00,52.41,52.45,52.32,52.37,90302.0,48.3844,48.4214,48.3014,48.3475,90302.0
2020-08-18 13:30:00,52.37,52.38,52.3,52.35,125578.0,48.3475,48.3567,48.2829,48.329,125578.0
2020-08-18 14:00:00,52.35,52.48,52.33,52.43,177858.0,48.329,48.4491,48.3106,48.4029,177858.0
2020-08-18 14:30:00,52.43,52.47,52.38,52.44,125610.0,48.4029,48.4398,48.3567,48.4121,125610.0
2020-08-18 15:00:00,52.44,52.46,52.33,52.33,195948.0,48.4121,48.4306,48.3106,48.3106,195948.0
2020-08-18 15:30:00,52.33,52.43,52.22,52.29,912888.0,48.3106,48.4029,48.209,48.2737,912888.0
2020-08-19 09:30:00,52.25,52.66,52.18,52.61,255675.0,48.2367,48.6152,48.1721,48.5691,255675.0
2020-08-19 10:00:00,52.61,52.7,52.5,52.64,169932.0,48.5691,48.6522,48.4675,48.5968,169932.0
2020-08-19 10:30:00,52.64,52.8,52.6,52.71,183735.0,48.5968,48.7445,48.5598,48.6614,183735.0
2020-08-19 11:00:00,52.7,52.78,52.46,52.69,298589.0,48.6522,48.726,48.4306,48.6429,298589.0
2020-08-19 11:30:00,52.7,52.76,52.54,52.62,152391.0,48.6522,48.7076,48.5045,48.5783,152391.0
2020-08-19 12:00:00,52.62,52.68,52.59,52.66,105698.0,48.5783,48.6337,48.5506,48.6152,105698.0
2020-08-19 12:30:00,52.67,52.7,52.54,52.56,148893.0,48.6245,48.6522,48.5045,48.5229,148893.0
2020-08-19 13:00:00,52.55,52.65,52.45,52.6,146900.0,48.5137,48.606,48.4214,48.5598,146900.0
2020-08-19 13:30:00,52.61,52.64,52.53,52.57,53687.0,48.5691,48.5968,48.4952,48.5321,53687.0
2020-08-19 14:00:00,52.58,52.58,52.2,52.3,261468.0,48.5414,48.5414,48.1906,48.2829,261468.0
2020-08-19 14:30:00,52.31,52.44,52.27,52.39,175453.0,48.2921,48.4121,48.2552,48.366,175453.0
2020-08-19 15:00:00,52.38,52.45,52.33,52.37,200339.0,48.3567,48.4214,48.3106,48.3475,200339.0
2020-08-19 15:30:00,52.37,52.42,52.2,52.34,538809.0,48.3475,48.3937,48.1906,48.3198,538809.0
2020-08-20 09:30:00,52.06,52.25,51.81,51.9,186967.0,48.0613,48.2367,47.8305,47.9136,186967.0
2020-08-20 10:00:00,51.89,52.17,51.8,52.14,314430.0,47.9044,48.1629,47.8213,48.1352,314430.0
2020-08-20 10:30:00,52.14,52.2,51.98,52.01,68446.0,48.1352,48.1906,47.9875,48.0152,68446.0
2020-08-20 11:00:00,52.01,52.13,51.83,51.93,187549.0,48.0152,48.1259,47.849,47.9413,187549.0
2020-08-20 11:30:00,51.93,52.07,51.9,52.0,147389.0,47.9413,48.0706,47.9136,48.0059,147389.0
2020-08-20 12:00:00,52.0,52.03,51.87,51.9,132362.0,48.0059,48.0336,47.8859,47.9136,132362.0
2020-08-20 12:30:00,51.9,52.0,51.9,51.91,156034.0,47.9136,48.0059,47.9136,47.9228,156034.0
2020-08-20 13:00:00,51.91,51.92,51.77,51.82,172706.0,47.9228,47.9321,47.7936,47.8398,172706.0
2020-08-20 13:30:00,51.83,51.97,51.83,51.96,115441.0,47.849,47.9782,47.849,47.969,115441.0
2020-08-20 14:00:00,51.97,51.97,51.88,51.89,201679.0,47.9782,47.9782,47.8951,47.9044,201679.0
2020-08-20 14:30:00,51.89,51.93,51.8,51.9,238756.0,47.9044,47.9413,47.8213,47.9136,238756.0
2020-08-20 15:00:00,51.9,52.0,51.79,51.82,164732.0,47.9136,48.0059,47.8121,47.8398,164732.0
2020-08-20 15:30:00,51.81,51.91,51.74,51.78,1480433.0,47.8305,47.9228,47.7659,47.8028,1480433.0
2020-08-21 09:30:00,51.75,52.09,51.63,51.89,323290.0,47.7751,48.089,47.6643,47.9044,323290.0
2020-08-21 10:00:00,51.9,52.02,51.77,51.86,192243.0,47.9136,48.0244,47.7936,47.8767,192243.0
2020-08-21 10:30:00,51.86,52.14,51.86,52.11,141302.0,47.8767,48.1352,47.8767,48.1075,141302.0
2020-08-21 11:00:00,52.11,52.18,52.03,52.13,88911.0,48.1075,48.1721,48.0336,48.1259,88911.0
2020-08-21 11:30:00,52.12,52.16,51.84,51.85,211724.0,48.1167,48.1536,47.8582,47.8675,211724.0
2020-08-21 12:00:00,51.85,52.0,51.84,51.94,190458.0,47.8675,48.0059,47.8582,47.9505,190458.0
2020-08-21 12:30:00,51.94,51.98,51.86,51.87,87931.0,47.9505,47.9875,47.8767,47.8859,87931.0
2020-08-21 13:00:00,51.87,51.93,51.77,51.84,116818.0,47.8859,47.9413,47.7936,47.8582,116818.0
2020-08-21 13:30:00,51.84,51.9,51.83,51.86,73257.0,47.8582,47.9136,47.849,47.8767,73257.0
2020-08-21 14:00:00,51.87,51.9,51.81,51.85,57207.0,47.8859,47.9136,47.8305,47.8675,57207.0
2020-08-21 14:30:00,51.85,51.89,51.82,51.86,57133.0,47.8675,47.9044,47.8398,47.8767,57133.0
2020-08-21 15:00:00,51.86,51.91,51.84,51.88,113845.0,47.8767,47.9228,47.8582,47.8951,113845.0
2020-08-21 15:30:00,51.88,51.97,51.85,51.96,626165.0,47.8951,47.9782,47.8675,47.969,626165.0
2020-08-24 09:30:00,52.38,52.72,52.05,52.27,464481.0,48.3567,48.6706,48.0521,48.2552,464481.0
2020-08-24 10:00:00,52.28,52.64,52.23,52.37,360898.0,48.2644,48.5968,48.2183,48.3475,360898.0
2020-08-24 10:30:00,52.37,52.43,52.16,52.22,168677.0,48.3475,48.4029,48.1536,48.209,168677.0
2020-08-24 11:00:00,52.2,52.44,52.18,52.39,97551.0,48.1906,48.4121,48.1721,48.366,97551.0
2020-08-24 11:30:00,52.41,52.57,52.37,52.45,131262.0,48.3844,48.5321,48.3475,48.4214,131262.0
2020-08-24 12:00:00,52.46,52.63,52.46,52.55,97555.0,48.4306,48.5875,48.4306,48.5137,97555.0
2020-08-24 12:30:00,52.53,52.61,52.46,52.46,65634.0,48.4952,48.5691,48.4306,48.4306,65634.0
2020-08-24 13:00:00,52.45,52.47,52.28,52.38,119680.0,48.4214,48.4398,48.2644,48.3567,119680.0
2020-08-24 13:30:00,52.38,52.56,52.37,52.54,102377.0,48.3567,48.5229,48.3475,48.5045,102377.0
2020-08-24 14:00:00,52.54,52.57,52.48,52.51,91168.0,48.5045,48.5321,48.4491,48.4768,91168.0
2020-08-24 14:30:00,52.51,52.54,52.4,52.41,89131.0,48.4768,48.5045,48.3752,48.3844,89131.0
2020-08-24 15:00:00,52.41,52.67,52.39,52.65,309233.0,48.3844,48.6245,48.366,48.606,309233.0
2020-08-24 15:30:00,52.65,52.86,52.62,52.85,1623771.0,48.606,48.7999,48.5783,48.7906,1623771.0
2020-08-25 09:30:00,52.71,52.72,52.12,52.41,319430.0,48.6614,48.6706,48.1167,48.3844,319430.0
2020-08-25 10:00:00,52.42,52.44,52.15,52.33,126892.0,48.3937,48.4121,48.1444,48.3106,126892.0
2020-08-25 10:30:00,52.32,52.33,52.16,52.3,313304.0,48.3014,48.3106,48.1536,48.2829,313304.0
2020-08-25 11:00:00,52.3,52.38,52.27,52.33,131174.0,48.2829,48.3567,48.2552,48.3106,131174.0
2020-08-25 11:30:00,52.32,52.35,52.05,52.18,403836.0,48.3014,48.329,48.0521,48.1721,403836.0
2020-08-25 12:00:00,52.18,52.38,52.17,52.35,115167.0,48.1721,48.3567,48.1629,48.329,115167.0
2020-08-25 12:30:00,52.35,52.5,52.31,52.39,96704.0,48.329,48.4675,48.2921,48.366,96704.0
2020-08-25 13:00:00,52.36,52.51,52.34,52.49,152666.0,48.3383,48.4768,48.3198,48.4583,152666.0
2020-08-25 13:30:00,52.49,52.6,52.48,52.48,148311.0,48.4583,48.5598,48.4491,48.4491,148311.0
2020-08-25 14:00:00,52.49,52.55,52.44,52.54,64165.0,48.4583,48.5137,48.4121,48.5045,64165.0
2020-08-25 14:30:00,52.53,52.62,52.52,52.59,78084.0,48.4952,48.5783,48.486,48.5506,78084.0
2020-08-25 15:00:00,52.6,52.63,52.52,52.62,162849.0,48.5598,48.5875,48.486,48.5783,162849.0
2020-08-25 15:30:00,52.62,52.68,52.59,52.65,713624.0,48.5783,48.6337,48.5506,48.606,713624.0
2020-08-26 09:30:00,52.8,53.22,52.76,53.07,291766.0,48.7445,49.1322,48.7076,48.9937,291766.0
2020-08-26 10:00:00,53.04,53.21,52.93,53.17,204976.0,48.966,49.123,48.8645,49.0861,204976.0
2020-08-26 10:30:00,53.16,53.23,53.01,53.01,174273.0,49.0768,49.1415,48.9384,48.9384,174273.0
2020-08-26 11:00:00,53.01,53.03,52.89,52.95,153986.0,48.9384,48.9568,48.8276,48.883,153986.0
2020-08-26 11:30:00,52.95,52.99,52.78,52.92,288571.0,48.883,48.9199,48.726,48.8553,288571.0
2020-08-26 12:00:00,52.91,52.95,52.84,52.89,332235.0,48.846,48.883,48.7814,48.8276,332235.0
2020-08-26 12:30:00,52.88,52.97,52.79,52.93,242652.0,48.8183,48.9014,48.7352,48.8645,242652.0
2020-08-26 13:00:00,52.94,53.0,52.88,52.9,75322.0,48.8737,48.9291,48.8183,48.8368,75322.0
2020-08-26 13:30:00,52.9,52.94,52.87,52.9,96221.0,48.8368,48.8737,48.8091,48.8368,96221.0
2020-08-26 14:00:00,52.9,52.92,52.84,52.87,85085.0,48.8368,48.8553,48.7814,48.8091,85085.0
2020-08-26 14:30:00,52.87,52.88,52.65,52.66,156779.0,48.8091,48.8183,48.606,48.6152,156779.0
2020-08-26 15:00:00,52.65,52.91,52.63,52.88,95407.0,48.606,48.846,48.5875,48.8183,95407.0
2020-08-26 15:30:00,52.88,52.91,52.81,52.86,513565.0,48.8183,48.846,48.7537,48.7999,513565.0
2020-08-27 09:30:00,53.17,53.46,52.97,53.39,251588.0,49.0861,49.3538,48.9014,49.2892,251588.0
2020-08-27 10:00:00,53.39,53.41,52.73,53.15,443882.0,49.2892,49.3076,48.6799,49.0676,443882.0
2020-08-27 10:30:00,53.15,53.27,52.94,53.06,136492.0,49.0676,49.1784,48.8737,48.9845,136492.0
2020-08-27 11:00:00,53.05,53.08,52.74,52.77,117889.0,48.9753,49.003,48.6891,48.7168,117889.0
2020-08-27 11:30:00,52.78,52.84,52.67,52.84,145053.0,48.726,48.7814,48.6245,48.7814,145053.0
2020-08-27 12:00:00,52.85,52.88,52.55,52.56,176336.0,48.7906,48.8183,48.5137,48.5229,176336.0
2020-08-27 12:30:00,52.57,52.61,52.21,52.3,185582.0,48.5321,48.5691,48.1998,48.2829,185582.0
2020-08-27 13:00:00,52.29,52.51,52.21,52.51,128041.0,48.2737,48.4768,48.1998,48.4768,128041.0
2020-08-27 13:30:00,52.5,52.58,52.4,52.55,101919.0,48.4675,48.5414,48.3752,48.5137,101919.0
2020-08-27 14:00:00,52.55,52.74,52.53,52.73,113593.0,48.5137,48.6891,48.4952,48.6799,113593.0
2020-08-27 14:30:00,52.73,52.78,52.57,52.63,112713.0,48.6799,48.726,48.5321,48.5875,112713.0
2020-08-27 15:00:00,52.64,52.7,52.57,52.67,406301.0,48.5968,48.6522,48.5321,48.6245,406301.0
2020-08-27 15:30:00,52.67,52.71,52.48,52.51,714062.0,48.6245,48.6614,48.4491,48.4768,714062.0
2020-08-28 09:30:00,52.89,53.19,52.66,53.03,249395.0,48.8276,49.1045,48.6152,48.9568,249395.0
2020-08-28 10:00:00,53.04,53.07,52.74,52.76,307811.0,48.966,48.9937,48.6891,48.7076,307811.0
2020-08-28 10:30:00,52.76,52.84,52.49,52.49,398849.0,48.7076,48.7814,48.4583,48.4583,398849.0
2020-08-28 11:00:00,52.5,52.68,52.39,52.58,382661.0,48.4675,48.6337,48.366,48.5414,382661.0
2020-08-28 11:30:00,52.56,52.58,52.42,52.48,400879.0,48.5229,48.5414,48.3937,48.4491,400879.0
2020-08-28 12:00:00,52.48,52.64,52.46,52.55,72957.0,48.4491,48.5968,48.4306,48.5137,72957.0
2020-08-28 12:30:00,52.54,52.56,52.43,52.48,170593.0,48.5045,48.5229,48.4029,48.4491,170593.0
2020-08-28 13:00:00,52.48,52.5,52.32,52.38,167259.0,48.4491,48.4675,48.3014,48.3567,167259.0
2020-08-28 13:30:00,52.39,52.52,52.37,52.49,126447.0,48.366,48.486,48.3475,48.4583,126447.0
2020-08-28 14:00:00,52.48,52.49,52.38,52.42,69286.0,48.4491,48.4583,48.3567,48.3937,69286.0
2020-08-28 14:30:00,52.42,52.55,52.42,52.49,84135.0,48.3937,48.5137,48.3937,48.4583,84135.0
2020-08-28 15:00:00,52.49,52.52,52.44,52.44,171232.0,48.4583,48.486,48.4121,48.4121,171232.0
2020-08-28 15:30:00,52.45,52.59,52.44,52.56,269284.0,48.4214,48.5506,48.4121,48.5229,269284.0
2020-08-31 09:30:00,52.42,52.51,51.65,51.96,480510.0,48.3937,48.4768,47.6828,47.969,480510.0
2020-08-31 10:00:00,51.96,52.1,51.74,51.74,192538.0,47.969,48.0982,47.7659,47.7659,192538.0
2020-08-31 10:30:00,51.74,51.93,51.65,51.68,259189.0,47.7659,47.9413,47.6828,47.7105,259189.0
2020-08-31 11:00:00,51.68,51.81,51.38,51.47,346949.0,47.7105,47.8305,47.4336,47.5166,346949.0
2020-08-31 11:30:00,51.47,51.74,51.44,51.69,237270.0,47.5166,47.7659,47.4889,47.7197,237270.0
2020-08-31 12:00:00,51.69,51.72,51.59,51.68,117657.0,47.7197,47.7474,47.6274,47.7105,117657.0
2020-08-31 12:30:00,51.68,51.83,51.65,51.83,189637.0,47.7105,47.849,47.6828,47.849,189637.0
2020-08-31 13:00:00,51.83,51.86,51.76,51.85,149848.0,47.849,47.8767,47.7844,47.8675,149848.0
2020-08-31 13:30:00,51.85,51.91,51.82,51.89,154456.0,47.8675,47.9228,47.8398,47.9044,154456.0
2020-08-31 14:00:00,51.88,52.01,51.84,51.99,131402.0,47.8951,48.0152,47.8582,47.9967,131402.0
2020-08-31 14:30:00,52.0,52.1,51.92,52.08,130261.0,48.0059,48.0982,47.9321,48.0798,130261.0
2020-08-31 15:00:00,52.07,52.08,51.95,52.05,125099.0,48.0706,48.0798,47.9598,48.0521,125099.0
2020-08-31 15:30:00,52.04,52.13,51.79,51.79,683902.0,48.0429,48.1259,47.8121,47.8121,683902.0
2020-09-01 09:30:00,51.75,52.27,51.51,52.21,350244.0,47.7751,48.2552,47.5536,48.1998,350244.0
2020-09-01 10:00:00,52.21,52.55,52.17,52.55,424174.0,48.1998,48.5137,48.1629,48.5137,424174.0
2020-09-01 10:30:00,52.56,52.56,52.38,52.44,135481.0,48.5229,48.5229,48.3567,48.4121,135481.0
2020-09-01 11:00:00,52.44,52.76,52.4,52.59,226466.0,48.4121,48.7076,48.3752,48.5506,226466.0
2020-09-01 11:30:00,52.6,52.8,52.58,52.7,145620.0,48.5598,48.7445,48.5414,48.6522,145620.0
2020-09-01 12:00:00,52.71,52.82,52.69,52.7,46001.0,48.6614,48.7629,48.6429,48.6522,46001.0
2020-09-01 12:30:00,52.7,52.88,52.68,52.88,75623.0,48.6522,48.8183,48.6337,48.8183,75623.0
2020-09-01 13:00:00,52.88,52.94,52.82,52.83,141460.0,48.8183,48.8737,48.7629,48.7722,141460.0
2020-09-01 13:30:00,52.84,52.86,52.77,52.84,131719.0,48.7814,48.7999,48.7168,48.7814,131719.0
2020-09-01 14:00:00,52.83,52.88,52.78,52.81,158042.0,48.7722,48.8183,48.726,48.7537,158042.0
2020-09-01 14:30:00,52.8,52.85,52.75,52.83,115785.0,48.7445,48.7906,48.6983,48.7722,115785.0
2020-09-01 15:00:00,52.83,52.99,52.81,52.95,132151.0,48.7722,48.9199,48.7537,48.883,132151.0
2020-09-01 15:30:00,52.94,52.98,52.87,52.96,434413.0,48.8737,48.9107,48.8091,48.8922,434413.0
2020-09-02 09:30:00,53.35,53.66,52.43,52.48,496717.0,49.2522,49.5384,48.4029,48.4491,496717.0
2020-09-02 10:00:00,52.48,53.08,52.48,53.07,306237.0,48.4491,49.003,48.4491,48.9937,306237.0
2020-09-02 10:30:00,53.05,53.14,52.73,52.77,101988.0,48.9753,49.0584,48.6799,48.7168,101988.0
2020-09-02 11:00:00,52.78,52.84,52.61,52.67,267505.0,48.726,48.7814,48.5691,48.6245,267505.0
2020-09-02 11:30:00,52.68,52.74,52.37,52.64,186371.0,48.6337,48.6891,48.3475,48.5968,186371.0
2020-09-02 12:00:00,52.64,52.9,52.6,52.86,130528.0,48.5968,48.8368,48.5598,48.7999,130528.0
2020-09-02 12:30:00,52.86,53.0,52.77,52.78,268411.0,48.7999,48.9291,48.7168,48.726,268411.0
2020-09-02 13:00:00,52.78,52.83,52.74,52.79,521570.0,48.726,48.7722,48.6891,48.7352,521570.0
2020-09-02 13:30:00,52.79,52.93,52.77,52.84,357820.0,48.7352,48.8645,48.7168,48.7814,357820.0
2020-09-02 14:00:00,52.84,52.94,52.73,52.92,170111.0,48.7814,48.8737,48.6799,48.8553,170111.0
2020-09-02 14:30:00,52.91,53.11,52.91,53.07,226242.0,48.846,49.0307,48.846,48.9937,226242.0
2020-09-02 15:00:00,53.07,53.36,53.06,53.22,584643.0,48.9937,49.2615,48.9845,49.1322,584643.0
2020-09-02 15:30:00,53.22,53.4,53.19,53.28,361140.0,49.1322,49.2984,49.1045,49.1876,361140.0
2020-09-03 09:30:00,52.93,53.13,52.63,52.77,447648.0,48.8645,49.0491,48.5875,48.7168,447648.0
2020-09-03 10:00:00,52.78,52.93,52.3,52.51,391614.0,48.726,48.8645,48.2829,48.4768,391614.0
2020-09-03 10:30:00,52.5,52.71,52.05,52.29,508953.0,48.4675,48.6614,48.0521,48.2737,508953.0
2020-09-03 11:00:00,52.32,52.33,51.15,51.51,421219.0,48.3014,48.3106,47.2212,47.5536,421219.0
2020-09-03 11:30:00,51.5,52.0,51.38,51.78,188360.0,47.5443,48.0059,47.4336,47.8028,188360.0
2020-09-03 12:00:00,51.81,52.04,51.68,51.91,161861.0,47.8305,48.0429,47.7105,47.9228,161861.0
2020-09-03 12:30:00,51.9,51.92,51.59,51.66,234924.0,47.9136,47.9321,47.6274,47.692,234924.0
2020-09-03 13:00:00,51.68,51.95,51.51,51.92,266274.0,47.7105,47.9598,47.5536,47.9321,266274.0
2020-09-03 13:30:00,51.9,51.91,51.47,51.66,201584.0,47.9136,47.9228,47.5166,47.692,201584.0
2020-09-03 14:00:00,51.65,51.84,51.53,51.61,154449.0,47.6828,47.8582,47.572,47.6459,154449.0
2020-09-03 14:30:00,51.6,51.87,51.43,51.43,316446.0,47.6367,47.8859,47.4797,47.4797,316446.0
2020-09-03 15:00:00,51.41,51.46,51.11,51.18,362406.0,47.4612,47.5074,47.1843,47.2489,362406.0
2020-09-03 15:30:00,51.17,51.46,51.05,51.36,1168382.0,47.2397,47.5074,47.1289,47.4151,1168382.0
2020-09-04 09:30:00,51.85,51.86,50.77,50.87,307749.0,47.8675,47.8767,46.8704,46.9627,307749.0
2020-09-04 10:00:00,50.85,51.25,50.21,50.24,718992.0,46.9443,47.3135,46.3534,46.3811,718992.0
2020-09-04 10:30:00,50.25,50.38,49.39,50.1,812710.0,46.3903,46.5104,45.5964,46.2519,812710.0
2020-09-04 11:00:00,50.11,50.16,49.81,50.03,313862.0,46.2611,46.3073,45.9841,46.1872,313862.0
2020-09-04 11:30:00,50.03,50.57,50.0,50.54,395623.0,46.1872,46.6858,46.1595,46.6581,395623.0
2020-09-04 12:00:00,50.53,50.93,50.39,50.93,192243.0,46.6488,47.0181,46.5196,47.0181,192243.0
2020-09-04 12:30:00,50.92,50.95,50.69,50.87,202603.0,47.0089,47.0366,46.7965,46.9627,202603.0
2020-09-04 13:00:00,50.85,50.85,50.45,50.57,97142.0,46.9443,46.9443,46.575,46.6858,97142.0
2020-09-04 13:30:00,50.56,50.76,50.45,50.75,127595.0,46.6765,46.8612,46.575,46.8519,127595.0
2020-09-04 14:00:00,50.74,50.85,50.62,50.84,125918.0,46.8427,46.9443,46.7319,46.935,125918.0
2020-09-04 14:30:00,50.84,51.27,50.75,51.22,365734.0,46.935,47.332,46.8519,47.2858,365734.0
2020-09-04 15:00:00,51.23,51.29,51.03,51.22,272005.0,47.2951,47.3505,47.1104,47.2858,272005.0
2020-09-04 15:30:00,51.2,51.22,50.92,50.94,634449.0,47.2674,47.2858,47.0089,47.0273,634449.0
2020-09-08 09:30:00,50.26,50.69,49.89,50.64,320581.0,46.3996,46.7965,46.058,46.7504,320581.0
2020-09-08 10:00:00,50.64,51.04,50.31,51.01,287206.0,46.7504,47.1197,46.4457,47.092,287206.0
2020-09-08 10:30:00,51.0,51.1,50.48,50.73,396600.0,47.0827,47.1751,46.6027,46.8335,396600.0
2020-09-08 11:00:00,50.75,51.02,50.64,50.75,91522.0,46.8519,47.1012,46.7504,46.8519,91522.0
2020-09-08 11:30:00,50.7,50.8,50.46,50.64,152348.0,46.8058,46.8981,46.5842,46.7504,152348.0
2020-09-08 12:00:00,50.63,50.86,50.6,50.76,138993.0,46.7412,46.9535,46.7135,46.8612,138993.0
2020-09-08 12:30:00,50.77,50.97,50.74,50.89,262215.0,46.8704,47.055,46.8427,46.9812,262215.0
2020-09-08 13:00:00,50.9,51.04,50.72,50.96,380164.0,46.9904,47.1197,46.8242,47.0458,380164.0
2020-09-08 13:30:00,50.96,51.08,50.91,50.97,100653.0,47.0458,47.1566,46.9997,47.055,100653.0
2020-09-08 14:00:00,50.97,51.02,50.58,50.59,121017.0,47.055,47.1012,46.695,46.7042,121017.0
2020-09-08 14:30:00,50.58,50.67,50.29,50.51,426995.0,46.695,46.7781,46.4273,46.6304,426995.0
2020-09-08 15:00:00,50.48,50.55,50.23,50.55,191371.0,46.6027,46.6673,46.3719,46.6673,191371.0
2020-09-08 15:30:00,50.55,50.58,50.17,50.21,437691.0,46.6673,46.695,46.3165,46.3534,437691.0
2020-09-09 09:30:00,50.69,51.01,50.39,50.65,287791.0,46.7965,47.092,46.5196,46.7596,287791.0
2020-09-09 10:00:00,50.66,50.81,50.53,50.72,188489.0,46.7689,46.9073,46.6488,46.8242,188489.0
2020-09-09 10:30:00,50.71,50.79,50.63,50.72,97423.0,46.815,46.8889,46.7412,46.8242,97423.0
2020-09-09 11:00:00,50.74,50.91,50.6,50.81,91249.0,46.8427,46.9997,46.7135,46.9073,91249.0
2020-09-09 11:30:00,50.82,50.88,50.64,50.66,130094.0,46.9166,46.972,46.7504,46.7689,130094.0
2020-09-09 12:00:00,50.66,50.76,50.64,50.75,81934.0,46.7689,46.8612,46.7504,46.8519,81934.0
2020-09-09 12:30:00,50.76,50.91,50.75,50.9,113329.0,46.8612,46.9997,46.8519,46.9904,113329.0
2020-09-09 13:00:00,50.9,51.06,50.9,50.96,52278.0,46.9904,47.1381,46.9904,47.0458,52278.0
2020-09-09 13:30:00,50.96,51.01,50.87,50.92,83325.0,47.0458,47.092,46.9627,47.0089,83325.0
2020-09-09 14:00:00,50.93,51.02,50.87,50.93,166532.0,47.0181,47.1012,46.9627,47.0181,166532.0
2020-09-09 14:30:00,50.94,51.05,50.93,50.99,90872.0,47.0273,47.1289,47.0181,47.0735,90872.0
2020-09-09 15:00:00,51.0,51.25,50.99,51.2,123533.0,47.0827,47.3135,47.0735,47.2674,123533.0
2020-09-09 15:30:00,51.21,51.26,51.05,51.07,419888.0,47.2766,47.3228,47.1289,47.1474,419888.0
2020-09-10 09:30:00,51.38,52.1,51.38,51.82,436939.0,47.4336,48.0982,47.4336,47.8398,436939.0
2020-09-10 10:00:00,51.81,52.22,51.77,51.8,192822.0,47.8305,48.209,47.7936,47.8213,192822.0
2020-09-10 10:30:00,51.81,52.05,51.34,51.35,191866.0,47.8305,48.0521,47.3966,47.4059,191866.0
2020-09-10 11:00:00,51.33,51.76,51.2,51.76,103395.0,47.3874,47.7844,47.2674,47.7844,103395.0
2020-09-10 11:30:00,51.76,51.76,51.42,51.53,163497.0,47.7844,47.7844,47.4705,47.572,163497.0
2020-09-10 12:00:00,51.54,51.71,51.35,51.49,269739.0,47.5813,47.7382,47.4059,47.5351,269739.0
2020-09-10 12:30:00,51.48,51.56,51.21,51.4,105382.0,47.5259,47.5997,47.2766,47.452,105382.0
2020-09-10 13:00:00,51.41,51.58,51.33,51.41,84797.0,47.4612,47.6182,47.3874,47.4612,84797.0
2020-09-10 13:30:00,51.42,51.53,51.22,51.25,110225.0,47.4705,47.572,47.2858,47.3135,110225.0
2020-09-10 14:00:00,51.25,51.37,50.67,50.71,151234.0,47.3135,47.4243,46.7781,46.815,151234.0
2020-09-10 14:30:00,50.69,51.01,50.69,50.96,248035.0,46.7965,47.092,46.7965,47.0458,248035.0
2020-09-10 15:00:00,50.95,50.97,50.4,50.6,221641.0,47.0366,47.055,46.5288,46.7135,221641.0
2020-09-10 15:30:00,50.59,50.84,50.44,50.45,590950.0,46.7042,46.935,46.5658,46.575,590950.0
2020-09-11 09:30:00,50.79,50.84,50.05,50.12,366142.0,46.8889,46.935,46.2057,46.2703,366142.0
2020-09-11 10:00:00,50.11,50.62,50.08,50.48,294223.0,46.2611,46.7319,46.2334,46.6027,294223.0
2020-09-11 10:30:00,50.49,50.61,50.28,50.44,288288.0,46.6119,46.7227,46.418,46.5658,288288.0
2020-09-11 11:00:00,50.43,50.7,50.35,50.44,261334.0,46.5565,46.8058,46.4827,46.5658,261334.0
2020-09-11 11:30:00,50.41,50.42,50.23,50.24,153948.0,46.5381,46.5473,46.3719,46.3811,153948.0
2020-09-11 12:00:00,50.22,50.33,50.18,50.22,130868.0,46.3626,46.4642,46.3257,46.3626,130868.0
2020-09-11 12:30:00,50.2,50.2,49.84,49.86,451924.0,46.3442,46.3442,46.0118,46.0303,451924.0
2020-09-11 13:00:00,49.85,49.92,49.51,49.56,667986.0,46.0211,46.0857,45.7072,45.7533,667986.0
2020-09-11 13:30:00,49.56,49.74,49.43,49.53,318512.0,45.7533,45.9195,45.6333,45.7256,318512.0
2020-09-11 14:00:00,49.54,49.81,49.48,49.63,146301.0,45.7349,45.9841,45.6795,45.818,146301.0
2020-09-11 14:30:00,49.63,49.89,49.63,49.8,287186.0,45.818,46.058,45.818,45.9749,287186.0
2020-09-11 15:00:00,49.79,49.97,49.55,49.92,200841.0,45.9657,46.1319,45.7441,46.0857,200841.0
2020-09-11 15:30:00,49.93,50.03,49.73,49.77,668138.0,46.0949,46.1872,45.9103,45.9472,668138.0
2020-09-14 09:30:00,50.42,50.68,50.23,50.64,304271.0,46.5473,46.7873,46.3719,46.7504,304271.0
2020-09-14 10:00:00,50.66,50.71,50.54,50.62,169868.0,46.7689,46.815,46.6581,46.7319,169868.0
2020-09-14 10:30:00,50.62,50.79,50.44,50.78,159812.0,46.7319,46.8889,46.5658,46.8796,159812.0
2020-09-14 11:00:00,50.78,50.88,50.62,50.74,235838.0,46.8796,46.972,46.7319,46.8427,235838.0
2020-09-14 11:30:00,50.75,50.77,50.64,50.64,140599.0,46.8519,46.8704,46.7504,46.7504,140599.0
2020-09-14 12:00:00,50.63,50.69,50.57,50.61,51956.0,46.7412,46.7965,46.6858,46.7227,51956.0
2020-09-14 12:30:00,50.62,50.8,50.56,50.77,41878.0,46.7319,46.8981,46.6765,46.8704,41878.0
2020-09-14 13:00:00,50.77,50.83,50.61,50.64,88191.0,46.8704,46.9258,46.7227,46.7504,88191.0
2020-09-14 13:30:00,50.63,50.68,50.5,50.65,67595.0,46.7412,46.7873,46.6211,46.7596,67595.0
2020-09-14 14:00:00,50.64,50.83,50.6,50.73,56839.0,46.7504,46.9258,46.7135,46.8335,56839.0
2020-09-14 14:30:00,50.74,50.85,50.67,50.83,216547.0,46.8427,46.9443,46.7781,46.9258,216547.0
2020-09-14 15:00:00,50.84,50.91,50.75,50.88,148347.0,46.935,46.9997,46.8519,46.972,148347.0
2020-09-14 15:30:00,50.89,51.04,50.83,50.91,672726.0,46.9812,47.1197,46.9258,46.9997,672726.0
2020-09-15 09:30:00,51.39,51.5,50.91,50.92,202516.0,47.4428,47.5443,46.9997,47.0089,202516.0
2020-09-15 10:00:00,50.9,50.93,50.74,50.9,468423.0,46.9904,47.0181,46.8427,46.9904,468423.0
2020-09-15 10:30:00,50.9,51.21,50.79,51.21,157903.0,46.9904,47.2766,46.8889,47.2766,157903.0
2020-09-15 11:00:00,51.18,51.26,51.11,51.15,107532.0,47.2489,47.3228,47.1843,47.2212,107532.0
2020-09-15 11:30:00,51.14,51.18,50.95,50.97,98811.0,47.212,47.2489,47.0366,47.055,98811.0
2020-09-15 12:00:00,50.97,51.08,50.97,51.07,101260.0,47.055,47.1566,47.055,47.1474,101260.0
2020-09-15 12:30:00,51.07,51.11,51.01,51.08,54744.0,47.1474,47.1843,47.092,47.1566,54744.0
2020-09-15 13:00:00,51.08,51.14,51.02,51.03,98448.0,47.1566,47.212,47.1012,47.1104,98448.0
2020-09-15 13:30:00,51.03,51.03,50.95,50.95,97706.0,47.1104,47.1104,47.0366,47.0366,97706.0
2020-09-15 14:00:00,50.96,51.06,50.86,51.04,102418.0,47.0458,47.1381,46.9535,47.1197,102418.0
2020-09-15 14:30:00,51.04,51.14,51.0,51.1,62982.0,47.1197,47.212,47.0827,47.1751,62982.0
2020-09-15 15:00:00,51.1,51.11,50.85,50.9,157286.0,47.1751,47.1843,46.9443,46.9904,157286.0
2020-09-15 15:30:00,50.89,50.89,50.7,50.84,653052.0,46.9812,46.9812,46.8058,46.935,653052.0
2020-09-16 09:30:00,51.12,51.21,50.86,51.05,225351.0,47.1935,47.2766,46.9535,47.1289,225351.0
2020-09-16 10:00:00,51.06,51.3,51.0,51.26,128107.0,47.1381,47.3597,47.0827,47.3228,128107.0
2020-09-16 10:30:00,51.26,51.28,50.86,50.98,131237.0,47.3228,47.3412,46.9535,47.0643,131237.0
2020-09-16 11:00:00,50.97,51.37,50.96,51.3,155518.0,47.055,47.4243,47.0458,47.3597,155518.0
2020-09-16 11:30:00,51.29,51.32,51.22,51.23,120488.0,47.3505,47.3782,47.2858,47.2951,120488.0
2020-09-16 12:00:00,51.22,51.32,51.22,51.3,56437.0,47.2858,47.3782,47.2858,47.3597,56437.0
2020-09-16 12:30:00,51.3,51.6,51.28,51.58,247958.0,47.3597,47.6367,47.3412,47.6182,247958.0
2020-09-16 13:00:00,51.57,51.59,51.4,51.4,77541.0,47.609,47.6274,47.452,47.452,77541.0
2020-09-16 13:30:00,51.4,51.4,51.3,51.39,454956.0,47.452,47.452,47.3597,47.4428,454956.0
2020-09-16 14:00:00,51.42,51.68,51.37,51.54,121900.0,47.4705,47.7105,47.4243,47.5813,121900.0
2020-09-16 14:30:00,51.54,51.72,51.45,51.5,104806.0,47.5813,47.7474,47.4982,47.5443,104806.0
2020-09-16 15:00:00,51.49,51.58,51.17,51.19,324670.0,47.5351,47.6182,47.2397,47.2581,324670.0
2020-09-16 15:30:00,51.18,51.23,50.98,51.01,557333.0,47.2489,47.2951,47.0643,47.092,557333.0
2020-09-17 09:30:00,50.19,50.55,50.01,50.5,311850.0,46.335,46.6673,46.1688,46.6211,311850.0
2020-09-17 10:00:00,50.49,50.71,50.39,50.57,155777.0,46.6119,46.815,46.5196,46.6858,155777.0
2020-09-17 10:30:00,50.58,50.7,50.45,50.54,153890.0,46.695,46.8058,46.575,46.6581,153890.0
2020-09-17 11:00:00,50.56,50.87,50.56,50.69,130437.0,46.6765,46.9627,46.6765,46.7965,130437.0
2020-09-17 11:30:00,50.7,50.75,50.45,50.45,146020.0,46.8058,46.8519,46.575,46.575,146020.0
2020-09-17 12:00:00,50.45,50.54,50.26,50.43,242753.0,46.575,46.6581,46.3996,46.5565,242753.0
2020-09-17 12:30:00,50.43,50.66,50.37,50.66,537147.0,46.5565,46.7689,46.5011,46.7689,537147.0
2020-09-17 13:00:00,50.66,50.69,50.43,50.48,124552.0,46.7689,46.7965,46.5565,46.6027,124552.0
2020-09-17 13:30:00,50.48,50.66,50.46,50.58,143083.0,46.6027,46.7689,46.5842,46.695,143083.0
2020-09-17 14:00:00,50.59,50.72,50.51,50.51,119381.0,46.7042,46.8242,46.6304,46.6304,119381.0
2020-09-17 14:30:00,50.5,50.5,50.35,50.39,183698.0,46.6211,46.6211,46.4827,46.5196,183698.0
2020-09-17 15:00:00,50.39,50.5,50.23,50.3,324270.0,46.5196,46.6211,46.3719,46.4365,324270.0
2020-09-17 15:30:00,50.29,50.63,50.28,50.56,698848.0,46.4273,46.7412,46.418,46.6765,698848.0
2020-09-18 09:30:00,50.77,50.86,50.4,50.61,223831.0,46.8704,46.9535,46.5288,46.7227,223831.0
2020-09-18 10:00:00,50.61,51.0,50.61,50.87,263774.0,46.7227,47.0827,46.7227,46.9627,263774.0
2020-09-18 10:30:00,50.89,50.89,50.43,50.5,385578.0,46.9812,46.9812,46.5565,46.6211,385578.0
2020-09-18 11:00:00,50.52,50.68,50.49,50.63,163635.0,46.6396,46.7873,46.6119,46.7412,163635.0
2020-09-18 11:30:00,50.64,50.65,50.41,50.58,136684.0,46.7504,46.7596,46.5381,46.695,136684.0
2020-09-18 12:00:00,50.58,50.61,50.35,50.41,287685.0,46.695,46.7227,46.4827,46.5381,287685.0
2020-09-18 12:30:00,50.4,50.41,50.07,50.2,451472.0,46.5288,46.5381,46.2242,46.3442,451472.0
2020-09-18 13:00:00,50.19,50.28,49.85,49.85,215525.0,46.335,46.418,46.0211,46.0211,215525.0
2020-09-18 13:30:00,49.85,50.13,49.74,50.11,264828.0,46.0211,46.2796,45.9195,46.2611,264828.0
2020-09-18 14:00:00,50.11,50.23,50.01,50.16,132346.0,46.2611,46.3719,46.1688,46.3073,132346.0
2020-09-18 14:30:00,50.16,50.29,50.11,50.29,101925.0,46.3073,46.4273,46.2611,46.4273,101925.0
2020-09-18 15:00:00,50.3,50.4,50.25,50.38,159692.0,46.4365,46.5288,46.3903,46.5104,159692.0
2020-09-18 15:30:00,50.38,50.48,50.32,50.41,2107988.0,46.5104,46.6027,46.455,46.5381,2107988.0
2020-09-21 09:30:00,49.31,49.52,48.84,49.2,634539.0,45.643,45.8374,45.2079,45.5412,634539.0
2020-09-21 10:00:00,49.19,49.23,48.74,48.82,918637.0,45.5319,45.5689,45.1154,45.1894,918637.0
2020-09-21 10:30:00,48.81,48.85,48.43,48.67,499285.0,45.1802,45.2172,44.8284,45.0506,499285.0
2020-09-21 11:00:00,48.66,48.89,48.55,48.73,301722.0,45.0413,45.2542,44.9395,45.1061,301722.0
2020-09-21 11:30:00,48.73,48.94,48.62,48.89,373482.0,45.1061,45.3005,45.0043,45.2542,373482.0
2020-09-21 12:00:00,48.9,49.08,48.74,48.77,365629.0,45.2635,45.4301,45.1154,45.1432,365629.0
2020-09-21 12:30:00,48.77,48.94,48.67,48.73,218128.0,45.1432,45.3005,45.0506,45.1061,218128.0
2020-09-21 13:00:00,48.73,48.92,48.65,48.91,159691.0,45.1061,45.282,45.0321,45.2727,159691.0
2020-09-21 13:30:00,48.91,49.0,48.72,48.76,168392.0,45.2727,45.3561,45.0969,45.1339,168392.0
2020-09-21 14:00:00,48.75,48.84,48.67,48.78,277034.0,45.1246,45.2079,45.0506,45.1524,277034.0
2020-09-21 14:30:00,48.77,48.82,48.62,48.78,259434.0,45.1432,45.1894,45.0043,45.1524,259434.0
2020-09-21 15:00:00,48.77,49.14,48.76,49.05,423753.0,45.1432,45.4856,45.1339,45.4023,423753.0
2020-09-21 15:30:00,49.05,49.29,48.99,49.29,934376.0,45.4023,45.6245,45.3468,45.6245,934376.0
2020-09-22 09:30:00,49.91,50.27,49.75,49.85,346277.0,46.1984,46.5316,46.0503,46.1428,346277.0
2020-09-22 10:00:00,49.86,50.22,49.76,50.14,174365.0,46.1521,46.4853,46.0595,46.4113,174365.0
2020-09-22 10:30:00,50.15,50.19,49.76,49.76,191557.0,46.4205,46.4576,46.0595,46.0595,191557.0
2020-09-22 11:00:00,49.69,49.86,49.58,49.82,317076.0,45.9947,46.1521,45.8929,46.1151,317076.0
2020-09-22 11:30:00,49.84,50.07,49.71,50.05,202970.0,46.1336,46.3465,46.0133,46.328,202970.0
2020-09-22 12:00:00,50.04,50.23,50.04,50.21,215481.0,46.3187,46.4946,46.3187,46.4761,215481.0
2020-09-22 12:30:00,50.23,50.28,50.16,50.21,192995.0,46.4946,46.5409,46.4298,46.4761,192995.0
2020-09-22 13:00:00,50.22,50.4,50.19,50.34,348093.0,46.4853,46.6519,46.4576,46.5964,348093.0
2020-09-22 13:30:00,50.34,50.47,50.27,50.45,225304.0,46.5964,46.7167,46.5316,46.6982,225304.0
2020-09-22 14:00:00,50.46,50.54,50.32,50.4,151543.0,46.7075,46.7815,46.5779,46.6519,151543.0
2020-09-22 14:30:00,50.41,50.5,50.37,50.46,122495.0,46.6612,46.7445,46.6242,46.7075,122495.0
2020-09-22 15:00:00,50.47,50.58,50.38,50.57,276269.0,46.7167,46.8186,46.6334,46.8093,276269.0
2020-09-22 15:30:00,50.57,50.67,50.48,50.6,823014.0,46.8093,46.9019,46.726,46.8371,823014.0
2020-09-23 09:30:00,50.67,51.19,50.66,50.71,326933.0,46.9019,47.3832,46.8926,46.9389,326933.0
2020-09-23 10:00:00,50.69,50.77,50.3,50.36,403549.0,46.9204,46.9944,46.5594,46.6149,403549.0
2020-09-23 10:30:00,50.36,50.58,50.16,50.36,489379.0,46.6149,46.8186,46.4298,46.6149,489379.0
2020-09-23 11:00:00,50.36,50.45,50.33,50.39,119250.0,46.6149,46.6982,46.5871,46.6427,119250.0
2020-09-23 11:30:00,50.39,50.49,50.16,50.22,245670.0,46.6427,46.7352,46.4298,46.4853,245670.0
2020-09-23 12:00:00,50.21,50.33,50.13,50.22,225630.0,46.4761,46.5871,46.402,46.4853,225630.0
2020-09-23 12:30:00,50.22,50.31,50.18,50.31,99284.0,46.4853,46.5686,46.4483,46.5686,99284.0
2020-09-23 13:00:00,50.33,50.5,50.24,50.4,86761.0,46.5871,46.7445,46.5038,46.6519,86761.0
2020-09-23 13:30:00,50.4,50.43,50.16,50.17,85030.0,46.6519,46.6797,46.4298,46.439,85030.0
2020-09-23 14:00:00,50.16,50.16,49.65,49.7,254377.0,46.4298,46.4298,45.9577,46.004,254377.0
2020-09-23 14:30:00,49.69,49.77,49.46,49.5,193126.0,45.9947,46.0688,45.7818,45.8189,193126.0
2020-09-23 15:00:00,49.51,49.58,49.22,49.57,352071.0,45.8281,45.8929,45.5597,45.8837,352071.0
2020-09-23 15:30:00,49.55,49.62,49.23,49.27,539785.0,45.8651,45.9299,45.5689,45.606,539785.0
2020-09-24 09:30:00,49.02,49.05,48.02,48.52,637963.0,45.3746,45.4023,44.4489,44.9117,637963.0
2020-09-24 10:00:00,48.52,48.92,48.36,48.38,383876.0,44.9117,45.282,44.7636,44.7822,383876.0
2020-09-24 10:30:00,48.37,48.4,48.03,48.38,717812.0,44.7729,44.8007,44.4582,44.7822,717812.0
2020-09-24 11:00:00,48.38,48.51,48.1,48.44,394799.0,44.7822,44.9025,44.523,44.8377,394799.0
2020-09-24 11:30:00,48.43,48.88,48.42,48.88,325714.0,44.8284,45.245,44.8192,45.245,325714.0
2020-09-24 12:00:00,48.88,49.04,48.84,48.87,371061.0,45.245,45.3931,45.2079,45.2357,371061.0
2020-09-24 12:30:00,48.87,48.97,48.61,48.95,369411.0,45.2357,45.3283,44.9951,45.3098,369411.0
2020-09-24 13:00:00,48.95,49.31,48.93,49.3,306905.0,45.3098,45.643,45.2913,45.6337,306905.0
2020-09-24 13:30:00,49.3,49.36,49.06,49.07,470055.0,45.6337,45.6893,45.4116,45.4208,470055.0
2020-09-24 14:00:00,49.08,49.16,48.85,48.92,214246.0,45.4301,45.5042,45.2172,45.282,214246.0
2020-09-24 14:30:00,48.93,49.11,48.64,48.66,157142.0,45.2913,45.4579,45.0228,45.0413,157142.0
2020-09-24 15:00:00,48.66,48.79,48.43,48.54,447532.0,45.0413,45.1617,44.8284,44.9303,447532.0
2020-09-24 15:30:00,48.53,48.64,48.36,48.53,2211374.0,44.921,45.0228,44.7636,44.921,2211374.0
2020-09-25 09:30:00,48.37,48.69,48.29,48.62,281456.0,44.7729,45.0691,44.6989,45.0043,281456.0
2020-09-25 10:00:00,48.6,48.73,48.28,48.61,319529.0,44.9858,45.1061,44.6896,44.9951,319529.0
2020-09-25 10:30:00,48.61,48.69,48.43,48.45,196665.0,44.9951,45.0691,44.8284,44.847,196665.0
2020-09-25 11:00:00,48.46,48.58,48.37,48.47,297198.0,44.8562,44.9673,44.7729,44.8655,297198.0
2020-09-25 11:30:00,48.48,48.57,48.31,48.35,83933.0,44.8747,44.958,44.7174,44.7544,83933.0
2020-09-25 12:00:00,48.36,48.53,48.36,48.51,113932.0,44.7636,44.921,44.7636,44.9025,113932.0
2020-09-25 12:30:00,48.51,48.67,48.44,48.67,79774.0,44.9025,45.0506,44.8377,45.0506,79774.0
2020-09-25 13:00:00,48.66,48.81,48.64,48.79,99355.0,45.0413,45.1802,45.0228,45.1617,99355.0
2020-09-25 13:30:00,48.79,48.8,48.69,48.78,101805.0,45.1617,45.1709,45.0691,45.1524,101805.0
2020-09-25 14:00:00,48.78,48.88,48.78,48.82,64600.0,45.1524,45.245,45.1524,45.1894,64600.0
2020-09-25 14:30:00,48.81,48.92,48.76,48.9,84479.0,45.1802,45.282,45.1339,45.2635,84479.0
2020-09-25 15:00:00,48.9,49.08,48.9,49.04,155944.0,45.2635,45.4301,45.2635,45.3931,155944.0
2020-09-25 15:30:00,49.04,49.05,48.85,48.9,322203.0,45.3931,45.4023,45.2172,45.2635,322203.0
2020-09-28 09:30:00,49.55,49.84,49.48,49.66,324036.0,45.8651,46.1336,45.8004,45.967,324036.0
2020-09-28 10:00:00,49.69,49.91,49.59,49.8,124933.0,45.9947,46.1984,45.9022,46.0966,124933.0
2020-09-28 10:30:00,49.81,49.94,49.77,49.9,158099.0,46.1058,46.2261,46.0688,46.1891,158099.0
2020-09-28 11:00:00,49.9,50.0,49.84,49.86,131267.0,46.1891,46.2817,46.1336,46.1521,131267.0
2020-09-28 11:30:00,49.87,49.96,49.74,49.79,85698.0,46.1614,46.2447,46.041,46.0873,85698.0
2020-09-28 12:00:00,49.76,49.87,49.69,49.82,73819.0,46.0595,46.1614,45.9947,46.1151,73819.0
2020-09-28 12:30:00,49.82,49.88,49.77,49.84,55653.0,46.1151,46.1706,46.0688,46.1336,55653.0
2020-09-28 13:00:00,49.83,49.92,49.77,49.91,145513.0,46.1243,46.2076,46.0688,46.1984,145513.0
2020-09-28 13:30:00,49.9,50.0,49.89,49.89,360470.0,46.1891,46.2817,46.1799,46.1799,360470.0
2020-09-28 14:00:00,49.9,50.07,49.86,50.01,82945.0,46.1891,46.3465,46.1521,46.2909,82945.0
2020-09-28 14:30:00,50.0,50.1,49.99,50.06,123149.0,46.2817,46.3742,46.2724,46.3372,123149.0
2020-09-28 15:00:00,50.06,50.11,50.0,50.11,144295.0,46.3372,46.3835,46.2817,46.3835,144295.0
2020-09-28 15:30:00,50.11,50.15,49.96,50.08,536377.0,46.3835,46.4205,46.2447,46.3557,536377.0
2020-09-29 09:30:00,50.08,50.1,49.67,49.77,108507.0,46.3557,46.3742,45.9762,46.0688,108507.0
2020-09-29 10:00:00,49.76,49.97,49.67,49.67,137484.0,46.0595,46.2539,45.9762,45.9762,137484.0
2020-09-29 10:30:00,49.67,49.7,49.33,49.34,385186.0,45.9762,46.004,45.6615,45.6708,385186.0
2020-09-29 11:00:00,49.33,49.48,49.22,49.37,153308.0,45.6615,45.8004,45.5597,45.6985,153308.0
2020-09-29 11:30:00,49.35,49.38,49.11,49.17,189829.0,45.68,45.7078,45.4579,45.5134,189829.0
2020-09-29 12:00:00,49.17,49.34,49.08,49.32,106857.0,45.5134,45.6708,45.4301,45.6523,106857.0
2020-09-29 12:30:00,49.31,49.41,49.26,49.31,54497.0,45.643,45.7356,45.5967,45.643,54497.0
2020-09-29 13:00:00,49.35,49.47,49.24,49.47,44203.0,45.68,45.7911,45.5782,45.7911,44203.0
2020-09-29 13:30:00,49.49,49.56,49.47,49.52,89331.0,45.8096,45.8744,45.7911,45.8374,89331.0
2020-09-29 14:00:00,49.53,49.63,49.4,49.63,145615.0,45.8466,45.9392,45.7263,45.9392,145615.0
2020-09-29 14:30:00,49.62,49.7,49.56,49.57,149691.0,45.9299,46.004,45.8744,45.8837,149691.0
2020-09-29 15:00:00,49.58,49.68,49.52,49.55,115176.0,45.8929,45.9855,45.8374,45.8651,115176.0
2020-09-29 15:30:00,49.54,49.56,49.3,49.31,260263.0,45.8559,45.8744,45.6337,45.643,260263.0
2020-09-30 09:30:00,49.5,50.13,49.49,50.02,159163.0,45.8189,46.402,45.8096,46.3002,159163.0
2020-09-30 10:00:00,50.03,50.06,49.82,49.92,147946.0,46.3095,46.3372,46.1151,46.2076,147946.0
2020-09-30 10:30:00,49.94,50.17,49.92,49.93,209487.0,46.2261,46.439,46.2076,46.2169,209487.0
2020-09-30 11:00:00,49.93,50.01,49.81,49.96,86655.0,46.2169,46.2909,46.1058,46.2447,86655.0
2020-09-30 11:30:00,49.95,50.02,49.85,49.92,155018.0,46.2354,46.3002,46.1428,46.2076,155018.0
2020-09-30 12:00:00,49.93,50.08,49.93,49.97,92643.0,46.2169,46.3557,46.2169,46.2539,92643.0
2020-09-30 12:30:00,49.96,50.08,49.86,50.07,309670.0,46.2447,46.3557,46.1521,46.3465,309670.0
2020-09-30 13:00:00,50.08,50.09,49.87,50.05,131068.0,46.3557,46.365,46.1614,46.328,131068.0
2020-09-30 13:30:00,50.06,50.13,50.04,50.04,117747.0,46.3372,46.402,46.3187,46.3187,117747.0
2020-09-30 14:00:00,50.05,50.19,49.7,49.81,175393.0,46.328,46.4576,46.004,46.1058,175393.0
2020-09-30 14:30:00,49.81,49.81,49.46,49.77,197377.0,46.1058,46.1058,45.7818,46.0688,197377.0
2020-09-30 15:00:00,49.76,49.78,49.29,49.52,235434.0,46.0595,46.078,45.6245,45.8374,235434.0
2020-09-30 15:30:00,49.51,49.73,49.38,49.63,432533.0,45.8281,46.0318,45.7078,45.9392,432533.0
2020-10-01 09:30:00,49.98,50.45,49.91,50.26,431714.0,46.2632,46.6982,46.1984,46.5223,431714.0
2020-10-01 10:00:00,50.21,50.28,50.0,50.19,500579.0,46.4761,46.5409,46.2817,46.4576,500579.0
2020-10-01 10:30:00,50.19,50.51,50.14,50.48,377199.0,46.4576,46.7538,46.4113,46.726,377199.0
2020-10-01 11:00:00,50.48,50.62,50.36,50.62,209812.0,46.726,46.8556,46.6149,46.8556,209812.0
2020-10-01 11:30:00,50.63,50.69,50.52,50.58,222483.0,46.8648,46.9204,46.763,46.8186,222483.0
2020-10-01 12:00:00,50.58,50.84,50.48,50.84,210898.0,46.8186,47.0592,46.726,47.0592,210898.0
2020-10-01 12:30:00,50.84,50.93,50.76,50.89,376201.0,47.0592,47.1425,46.9852,47.1055,376201.0
2020-10-01 13:00:00,50.89,51.08,50.88,50.99,166402.0,47.1055,47.2814,47.0962,47.1981,166402.0
2020-10-01 13:30:00,51.0,51.08,50.87,50.89,330171.0,47.2073,47.2814,47.087,47.1055,330171.0
2020-10-01 14:00:00,50.89,50.98,50.56,50.9,570195.0,47.1055,47.1888,46.8,47.1148,570195.0
2020-10-01 14:30:00,50.9,50.93,50.78,50.81,359905.0,47.1148,47.1425,47.0037,47.0314,359905.0
2020-10-01 15:00:00,50.82,50.94,50.76,50.8,484692.0,47.0407,47.1518,46.9852,47.0222,484692.0
2020-10-01 15:30:00,50.79,51.01,50.76,50.99,572463.0,47.0129,47.2166,46.9852,47.1981,572463.0
2020-10-02 09:30:00,49.83,50.42,49.66,50.3,487447.0,46.1243,46.6705,45.967,46.5594,487447.0
2020-10-02 10:00:00,50.31,50.69,50.29,50.56,326619.0,46.5686,46.9204,46.5501,46.8,326619.0
2020-10-02 10:30:00,50.54,50.65,50.38,50.55,147084.0,46.7815,46.8833,46.6334,46.7908,147084.0
2020-10-02 11:00:00,50.53,50.84,50.46,50.75,107183.0,46.7723,47.0592,46.7075,46.9759,107183.0
2020-10-02 11:30:00,50.74,50.76,50.47,50.48,118210.0,46.9667,46.9852,46.7167,46.726,118210.0
2020-10-02 12:00:00,50.48,51.28,50.33,51.08,935512.0,46.726,47.4665,46.5871,47.2814,935512.0
2020-10-02 12:30:00,51.11,51.31,51.02,51.09,371110.0,47.3091,47.4943,47.2258,47.2906,371110.0
2020-10-02 13:00:00,51.09,51.19,50.96,51.11,313398.0,47.2906,47.3832,47.1703,47.3091,313398.0
2020-10-02 13:30:00,51.12,51.16,50.8,50.88,279873.0,47.3184,47.3554,47.0222,47.0962,279873.0
2020-10-02 14:00:00,50.87,51.16,50.87,51.11,276448.0,47.087,47.3554,47.087,47.3091,276448.0
2020-10-02 14:30:00,51.12,51.26,51.06,51.22,120685.0,47.3184,47.448,47.2629,47.411,120685.0
2020-10-02 15:00:00,51.22,51.36,51.04,51.34,248184.0,47.411,47.5405,47.2443,47.522,248184.0
2020-10-02 15:30:00,51.35,51.46,51.26,51.28,445896.0,47.5313,47.6331,47.448,47.4665,445896.0
2020-10-05 09:30:00,51.63,52.26,51.63,52.16,612501.0,47.7905,48.3736,47.7905,48.2811,612501.0
2020-10-05 10:00:00,52.19,52.28,51.98,52.08,384796.0,48.3088,48.3921,48.1144,48.207,384796.0
2020-10-05 10:30:00,52.09,52.15,51.99,52.02,397205.0,48.2163,48.2718,48.1237,48.1515,397205.0
2020-10-05 11:00:00,52.02,52.19,52.0,52.08,172293.0,48.1515,48.3088,48.133,48.207,172293.0
2020-10-05 11:30:00,52.08,52.18,51.9,52.14,78486.0,48.207,48.2996,48.0404,48.2625,78486.0
2020-10-05 12:00:00,52.15,52.23,52.09,52.19,65639.0,48.2718,48.3458,48.2163,48.3088,65639.0
2020-10-05 12:30:00,52.19,52.43,52.14,52.42,321421.0,48.3088,48.531,48.2625,48.5217,321421.0
2020-10-05 13:00:00,52.42,52.5,52.35,52.49,274525.0,48.5217,48.5958,48.4569,48.5865,274525.0
2020-10-05 13:30:00,52.49,52.52,52.32,52.33,131453.0,48.5865,48.6143,48.4292,48.4384,131453.0
2020-10-05 14:00:00,52.33,52.51,52.25,52.46,112660.0,48.4384,48.605,48.3644,48.5587,112660.0
2020-10-05 14:30:00,52.46,52.68,52.46,52.67,440544.0,48.5587,48.7624,48.5587,48.7531,440544.0
2020-10-05 15:00:00,52.66,52.83,52.6,52.83,742889.0,48.7439,48.9012,48.6883,48.9012,742889.0
2020-10-05 15:30:00,52.83,52.83,52.73,52.77,883251.0,48.9012,48.9012,48.8087,48.8457,883251.0
2020-10-06 09:30:00,53.06,53.3,52.86,52.94,149319.0,49.1141,49.3363,48.929,49.003,149319.0
2020-10-06 10:00:00,52.92,53.18,52.92,53.17,85334.0,48.9845,49.2252,48.9845,49.2159,85334.0
2020-10-06 10:30:00,53.17,53.19,52.88,53.0,115659.0,49.2159,49.2345,48.9475,49.0586,115659.0
2020-10-06 11:00:00,53.0,53.04,52.91,53.0,312991.0,49.0586,49.0956,48.9753,49.0586,312991.0
2020-10-06 11:30:00,53.01,53.09,52.89,52.95,131590.0,49.0678,49.1419,48.9568,49.0123,131590.0
2020-10-06 12:00:00,52.95,53.08,52.91,53.04,49844.0,49.0123,49.1326,48.9753,49.0956,49844.0
2020-10-06 12:30:00,53.03,53.2,53.01,53.17,99760.0,49.0864,49.2437,49.0678,49.2159,99760.0
2020-10-06 13:00:00,53.18,53.27,53.15,53.16,75948.0,49.2252,49.3085,49.1974,49.2067,75948.0
2020-10-06 13:30:00,53.15,53.25,53.14,53.17,59579.0,49.1974,49.29,49.1882,49.2159,59579.0
2020-10-06 14:00:00,53.17,53.24,53.13,53.19,68462.0,49.2159,49.2807,49.1789,49.2345,68462.0
2020-10-06 14:30:00,53.21,53.33,51.86,52.19,739536.0,49.253,49.364,48.0034,48.3088,739536.0
2020-10-06 15:00:00,52.2,52.2,51.54,52.02,1511876.0,48.3181,48.3181,47.7072,48.1515,1511876.0
2020-10-06 15:30:00,52.02,52.32,51.68,51.73,1374296.0,48.1515,48.4292,47.8367,47.883,1374296.0
2020-10-07 09:30:00,52.5,53.1,52.48,53.0,461883.0,48.5958,49.1511,48.5773,49.0586,461883.0
2020-10-07 10:00:00,52.99,53.16,52.81,53.16,192338.0,49.0493,49.2067,48.8827,49.2067,192338.0
2020-10-07 10:30:00,53.16,53.3,53.05,53.16,332511.0,49.2067,49.3363,49.1049,49.2067,332511.0
2020-10-07 11:00:00,53.17,53.24,53.06,53.14,78799.0,49.2159,49.2807,49.1141,49.1882,78799.0
2020-10-07 11:30:00,53.14,53.3,53.13,53.15,149671.0,49.1882,49.3363,49.1789,49.1974,149671.0
2020-10-07 12:00:00,53.15,53.19,52.9,53.01,105099.0,49.1974,49.2345,48.966,49.0678,105099.0
2020-10-07 12:30:00,53.0,53.11,52.98,53.11,134991.0,49.0586,49.1604,49.0401,49.1604,134991.0
2020-10-07 13:00:00,53.11,53.14,53.0,53.12,235073.0,49.1604,49.1882,49.0586,49.1697,235073.0
2020-10-07 13:30:00,53.12,53.22,53.06,53.06,115042.0,49.1697,49.2622,49.1141,49.1141,115042.0
2020-10-07 14:00:00,53.06,53.12,52.96,53.08,113282.0,49.1141,49.1697,49.0216,49.1326,113282.0
2020-10-07 14:30:00,53.07,53.19,53.0,53.15,170131.0,49.1234,49.2345,49.0586,49.1974,170131.0
2020-10-07 15:00:00,53.15,53.34,53.14,53.28,282786.0,49.1974,49.3733,49.1882,49.3178,282786.0
2020-10-07 15:30:00,53.28,53.3,53.16,53.17,459761.0,49.3178,49.3363,49.2067,49.2159,459761.0
2020-10-08 09:30:00,53.55,53.74,53.19,53.35,166624.0,49.5677,49.7436,49.2345,49.3826,166624.0
2020-10-08 10:00:00,53.41,53.48,53.14,53.27,74472.0,49.4381,49.5029,49.1882,49.3085,74472.0
2020-10-08 10:30:00,53.29,53.43,53.23,53.27,76423.0,49.327,49.4566,49.2715,49.3085,76423.0
2020-10-08 11:00:00,53.27,53.33,53.19,53.2,55054.0,49.3085,49.364,49.2345,49.2437,55054.0
2020-10-08 11:30:00,53.2,53.25,53.02,53.16,51060.0,49.2437,49.29,49.0771,49.2067,51060.0
2020-10-08 12:00:00,53.17,53.37,53.15,53.31,244551.0,49.2159,49.4011,49.1974,49.3455,244551.0
2020-10-08 12:30:00,53.32,53.38,53.3,53.35,58507.0,49.3548,49.4103,49.3363,49.3826,58507.0
2020-10-08 13:00:00,53.35,53.39,53.24,53.36,53421.0,49.3826,49.4196,49.2807,49.3918,53421.0
2020-10-08 13:30:00,53.35,53.39,53.27,53.29,150030.0,49.3826,49.4196,49.3085,49.327,150030.0
2020-10-08 14:00:00,53.28,53.71,53.24,53.69,284208.0,49.3178,49.7158,49.2807,49.6973,284208.0
2020-10-08 14:30:00,53.7,53.71,53.54,53.69,89634.0,49.7065,49.7158,49.5584,49.6973,89634.0
2020-10-08 15:00:00,53.69,53.76,53.6,53.71,125219.0,49.6973,49.7621,49.614,49.7158,125219.0
2020-10-08 15:30:00,53.71,54.02,53.7,54.01,386867.0,49.7158,50.0027,49.7065,49.9935,386867.0
2020-10-09 09:30:00,54.32,54.58,54.25,54.29,489301.0,50.2804,50.5211,50.2156,50.2527,489301.0
2020-10-09 10:00:00,54.29,54.33,54.12,54.19,406907.0,50.2527,50.2897,50.0953,50.1601,406907.0
2020-10-09 10:30:00,54.2,54.27,54.06,54.11,433514.0,50.1693,50.2341,50.0398,50.086,433514.0
2020-10-09 11:00:00,54.11,54.29,54.11,54.17,185164.0,50.086,50.2527,50.086,50.1416,185164.0
2020-10-09 11:30:00,54.17,54.51,54.15,54.4,164043.0,50.1416,50.4563,50.1231,50.3545,164043.0
2020-10-09 12:00:00,54.39,54.54,54.33,54.44,143980.0,50.3452,50.4841,50.2897,50.3915,143980.0
2020-10-09 12:30:00,54.45,54.61,54.4,54.54,353935.0,50.4008,50.5489,50.3545,50.4841,353935.0
2020-10-09 13:00:00,54.54,54.54,54.31,54.36,85999.0,50.4841,50.4841,50.2712,50.3174,85999.0
2020-10-09 13:30:00,54.35,54.39,54.27,54.35,102182.0,50.3082,50.3452,50.2341,50.3082,102182.0
2020-10-09 14:00:00,54.34,54.35,54.2,54.23,46726.0,50.2989,50.3082,50.1693,50.1971,46726.0
2020-10-09 14:30:00,54.23,54.27,54.13,54.16,142721.0,50.1971,50.2341,50.1046,50.1323,142721.0
2020-10-09 15:00:00,54.16,54.19,54.13,54.13,75935.0,50.1323,50.1601,50.1046,50.1046,75935.0
2020-10-09 15:30:00,54.14,54.14,53.95,54.03,326436.0,50.1138,50.1138,49.9379,50.012,326436.0
2020-10-12 09:30:00,54.26,54.42,54.1,54.36,115600.0,50.2249,50.373,50.0768,50.3174,115600.0
2020-10-12 10:00:00,54.36,54.56,54.36,54.48,101008.0,50.3174,50.5026,50.3174,50.4285,101008.0
2020-10-12 10:30:00,54.46,54.46,54.24,54.24,175214.0,50.41,50.41,50.2064,50.2064,175214.0
2020-10-12 11:00:00,54.25,54.42,54.25,54.38,117324.0,50.2156,50.373,50.2156,50.336,117324.0
2020-10-12 11:30:00,54.37,54.43,54.27,54.3,82346.0,50.3267,50.3822,50.2341,50.2619,82346.0
2020-10-12 12:00:00,54.3,54.41,54.26,54.3,67184.0,50.2619,50.3637,50.2249,50.2619,67184.0
2020-10-12 12:30:00,54.3,54.37,54.2,54.24,75205.0,50.2619,50.3267,50.1693,50.2064,75205.0
2020-10-12 13:00:00,54.23,54.28,54.17,54.25,53511.0,50.1971,50.2434,50.1416,50.2156,53511.0
2020-10-12 13:30:00,54.26,54.29,54.12,54.16,55022.0,50.2249,50.2527,50.0953,50.1323,55022.0
2020-10-12 14:00:00,54.16,54.24,54.11,54.18,162913.0,50.1323,50.2064,50.086,50.1508,162913.0
2020-10-12 14:30:00,54.18,54.24,54.07,54.12,57308.0,50.1508,50.2064,50.049,50.0953,57308.0
2020-10-12 15:00:00,54.11,54.21,54.09,54.18,106626.0,50.086,50.1786,50.0675,50.1508,106626.0
2020-10-12 15:30:00,54.19,54.21,54.02,54.06,448399.0,50.1601,50.1786,50.0027,50.0398,448399.0
2020-10-13 09:30:00,53.87,54.28,53.71,53.95,223890.0,49.8639,50.2434,49.7158,49.9379,223890.0
2020-10-13 10:00:00,53.97,54.24,53.96,54.17,192183.0,49.9565,50.2064,49.9472,50.1416,192183.0
2020-10-13 10:30:00,54.17,54.41,54.12,54.39,113519.0,50.1416,50.3637,50.0953,50.3452,113519.0
2020-10-13 11:00:00,54.41,54.55,54.4,54.42,86964.0,50.3637,50.4933,50.3545,50.373,86964.0
2020-10-13 11:30:00,54.43,54.54,54.35,54.51,78986.0,50.3822,50.4841,50.3082,50.4563,78986.0
2020-10-13 12:00:00,54.52,54.55,54.37,54.45,102737.0,50.4655,50.4933,50.3267,50.4008,102737.0
2020-10-13 12:30:00,54.44,54.6,54.37,54.59,67853.0,50.3915,50.5396,50.3267,50.5303,67853.0
2020-10-13 13:00:00,54.59,54.71,54.5,54.61,262859.0,50.5303,50.6414,50.447,50.5489,262859.0
2020-10-13 13:30:00,54.61,54.64,54.4,54.41,155992.0,50.5489,50.5766,50.3545,50.3637,155992.0
2020-10-13 14:00:00,54.41,54.45,54.28,54.32,160076.0,50.3637,50.4008,50.2434,50.2804,160076.0
2020-10-13 14:30:00,54.33,54.38,54.2,54.3,256831.0,50.2897,50.336,50.1693,50.2619,256831.0
2020-10-13 15:00:00,54.29,54.67,54.29,54.59,156837.0,50.2527,50.6044,50.2527,50.5303,156837.0
2020-10-13 15:30:00,54.6,54.67,54.5,54.51,484524.0,50.5396,50.6044,50.447,50.4563,484524.0
2020-10-14 09:30:00,54.84,55.11,54.81,54.88,211619.0,50.7618,51.0117,50.734,50.7988,211619.0
2020-10-14 10:00:00,54.89,54.89,54.51,54.52,167433.0,50.808,50.808,50.4563,50.4655,167433.0
2020-10-14 10:30:00,54.53,54.6,54.37,54.46,142230.0,50.4748,50.5396,50.3267,50.41,142230.0
2020-10-14 11:00:00,54.45,54.54,54.3,54.41,68056.0,50.4008,50.4841,50.2619,50.3637,68056.0
2020-10-14 11:30:00,54.41,54.45,54.04,54.07,227059.0,50.3637,50.4008,50.0212,50.049,227059.0
2020-10-14 12:00:00,54.06,54.2,53.86,54.02,148791.0,50.0398,50.1693,49.8546,50.0027,148791.0
2020-10-14 12:30:00,54.01,54.2,53.95,54.14,96111.0,49.9935,50.1693,49.9379,50.1138,96111.0
2020-10-14 13:00:00,54.12,54.37,54.12,54.33,190816.0,50.0953,50.3267,50.0953,50.2897,190816.0
2020-10-14 13:30:00,54.33,54.37,54.28,54.34,110329.0,50.2897,50.3267,50.2434,50.2989,110329.0
2020-10-14 14:00:00,54.32,54.4,54.1,54.13,274742.0,50.2804,50.3545,50.0768,50.1046,274742.0
2020-10-14 14:30:00,54.12,54.18,53.98,54.15,175090.0,50.0953,50.1508,49.9657,50.1231,175090.0
2020-10-14 15:00:00,54.15,54.35,54.15,54.29,108676.0,50.1231,50.3082,50.1231,50.2527,108676.0
2020-10-14 15:30:00,54.27,54.39,54.07,54.09,181447.0,50.2341,50.3452,50.049,50.0675,181447.0
2020-10-15 09:30:00,53.52,54.09,53.27,53.98,114859.0,49.5399,50.0675,49.3085,49.9657,114859.0
2020-10-15 10:00:00,54.0,54.0,53.77,53.87,177361.0,49.9842,49.9842,49.7713,49.8639,177361.0
2020-10-15 10:30:00,53.89,54.02,53.82,54.01,158466.0,49.8824,50.0027,49.8176,49.9935,158466.0
2020-10-15 11:00:00,54.0,54.19,53.89,54.1,95270.0,49.9842,50.1601,49.8824,50.0768,95270.0
2020-10-15 11:30:00,54.1,54.53,54.09,54.38,81756.0,50.0768,50.4748,50.0675,50.336,81756.0
2020-10-15 12:00:00,54.36,54.41,54.24,54.24,131094.0,50.3174,50.3637,50.2064,50.2064,131094.0
2020-10-15 12:30:00,54.24,54.45,54.21,54.43,178236.0,50.2064,50.4008,50.1786,50.3822,178236.0
2020-10-15 13:00:00,54.43,54.62,54.39,54.53,182833.0,50.3822,50.5581,50.3452,50.4748,182833.0
2020-10-15 13:30:00,54.52,54.59,54.44,54.54,51098.0,50.4655,50.5303,50.3915,50.4841,51098.0
2020-10-15 14:00:00,54.56,54.73,54.54,54.71,59506.0,50.5026,50.6599,50.4841,50.6414,59506.0
2020-10-15 14:30:00,54.7,54.8,54.65,54.8,91836.0,50.6322,50.7247,50.5859,50.7247,91836.0
2020-10-15 15:00:00,54.8,55.04,54.77,55.04,500387.0,50.7247,50.9469,50.697,50.9469,500387.0
2020-10-15 15:30:00,55.04,55.05,54.82,54.89,395127.0,50.9469,50.9561,50.7432,50.808,395127.0
2020-10-16 09:30:00,55.11,55.26,54.76,54.88,122316.0,51.0117,51.1505,50.6877,50.7988,122316.0
2020-10-16 10:00:00,54.9,54.95,54.66,54.78,231030.0,50.8173,50.8636,50.5951,50.7062,231030.0
2020-10-16 10:30:00,54.78,54.79,54.64,54.7,135395.0,50.7062,50.7155,50.5766,50.6322,135395.0
2020-10-16 11:00:00,54.66,54.73,54.45,54.56,76671.0,50.5951,50.6599,50.4008,50.5026,76671.0
2020-10-16 11:30:00,54.55,54.74,54.52,54.7,203881.0,50.4933,50.6692,50.4655,50.6322,203881.0
2020-10-16 12:00:00,54.7,54.75,54.6,54.71,243126.0,50.6322,50.6784,50.5396,50.6414,243126.0
2020-10-16 12:30:00,54.7,54.72,54.48,54.61,275963.0,50.6322,50.6507,50.4285,50.5489,275963.0
2020-10-16 13:00:00,54.61,54.76,54.58,54.75,182852.0,50.5489,50.6877,50.5211,50.6784,182852.0
2020-10-16 13:30:00,54.78,54.79,54.72,54.74,50021.0,50.7062,50.7155,50.6507,50.6692,50021.0
2020-10-16 14:00:00,54.74,54.8,54.68,54.76,90682.0,50.6692,50.7247,50.6137,50.6877,90682.0
2020-10-16 14:30:00,54.76,54.8,54.7,54.76,36811.0,50.6877,50.7247,50.6322,50.6877,36811.0
2020-10-16 15:00:00,54.76,54.76,54.56,54.58,54554.0,50.6877,50.6877,50.5026,50.5211,54554.0
2020-10-16 15:30:00,54.57,54.59,54.3,54.33,556361.0,50.5118,50.5303,50.2619,50.2897,556361.0
2020-10-19 09:30:00,54.67,55.12,54.62,54.84,404334.0,50.6044,51.0209,50.5581,50.7618,404334.0
2020-10-19 10:00:00,54.82,54.82,54.46,54.69,117717.0,50.7432,50.7432,50.41,50.6229,117717.0
2020-10-19 10:30:00,54.71,54.73,54.49,54.66,85831.0,50.6414,50.6599,50.4378,50.5951,85831.0
2020-10-19 11:00:00,54.66,54.9,54.57,54.59,74489.0,50.5951,50.8173,50.5118,50.5303,74489.0
2020-10-19 11:30:00,54.6,54.74,54.6,54.66,111315.0,50.5396,50.6692,50.5396,50.5951,111315.0
2020-10-19 12:00:00,54.65,54.68,54.48,54.53,189626.0,50.5859,50.6137,50.4285,50.4748,189626.0
2020-10-19 12:30:00,54.52,54.64,54.47,54.64,162298.0,50.4655,50.5766,50.4193,50.5766,162298.0
2020-10-19 13:00:00,54.64,54.73,54.55,54.65,285383.0,50.5766,50.6599,50.4933,50.5859,285383.0
2020-10-19 13:30:00,54.65,54.67,54.32,54.36,117798.0,50.5859,50.6044,50.2804,50.3174,117798.0
2020-10-19 14:00:00,54.35,54.51,54.29,54.49,130680.0,50.3082,50.4563,50.2527,50.4378,130680.0
2020-10-19 14:30:00,54.48,54.48,53.95,53.97,477938.0,50.4285,50.4285,49.9379,49.9565,477938.0
2020-10-19 15:00:00,53.96,53.96,53.68,53.82,286376.0,49.9472,49.9472,49.688,49.8176,286376.0
2020-10-19 15:30:00,53.81,53.99,53.54,53.7,592345.0,49.8083,49.975,49.5584,49.7065,592345.0
2020-10-20 09:30:00,54.04,54.21,53.75,54.21,208732.0,50.0212,50.1786,49.7528,50.1786,208732.0
2020-10-20 10:00:00,54.21,54.22,54.02,54.16,474466.0,50.1786,50.1879,50.0027,50.1323,474466.0
2020-10-20 10:30:00,54.17,54.28,54.1,54.1,312593.0,50.1416,50.2434,50.0768,50.0768,312593.0
2020-10-20 11:00:00,54.1,54.32,53.96,54.27,61952.0,50.0768,50.2804,49.9472,50.2341,61952.0
2020-10-20 11:30:00,54.27,54.38,54.24,54.32,195300.0,50.2341,50.336,50.2064,50.2804,195300.0
2020-10-20 12:00:00,54.33,54.34,54.23,54.28,93555.0,50.2897,50.2989,50.1971,50.2434,93555.0
2020-10-20 12:30:00,54.28,54.52,54.21,54.36,95934.0,50.2434,50.4655,50.1786,50.3174,95934.0
2020-10-20 13:00:00,54.37,54.5,54.35,54.41,132081.0,50.3267,50.447,50.3082,50.3637,132081.0
2020-10-20 13:30:00,54.41,54.43,54.27,54.34,214430.0,50.3637,50.3822,50.2341,50.2989,214430.0
2020-10-20 14:00:00,54.35,54.41,54.23,54.26,45226.0,50.3082,50.3637,50.1971,50.2249,45226.0
2020-10-20 14:30:00,54.28,54.32,54.07,54.07,72484.0,50.2434,50.2804,50.049,50.049,72484.0
2020-10-20 15:00:00,54.07,54.13,53.72,54.01,294072.0,50.049,50.1046,49.725,49.9935,294072.0
2020-10-20 15:30:00,54.0,54.03,53.77,53.78,374949.0,49.9842,50.012,49.7713,49.7806,374949.0
2020-10-21 09:30:00,53.95,54.22,53.75,53.91,259547.0,49.9379,50.1879,49.7528,49.9009,259547.0
2020-10-21 10:00:00,53.92,54.01,53.77,53.92,487512.0,49.9102,49.9935,49.7713,49.9102,487512.0
2020-10-21 10:30:00,53.92,54.0,53.53,53.55,179822.0,49.9102,49.9842,49.5492,49.5677,179822.0
2020-10-21 11:00:00,53.54,53.56,53.19,53.46,559493.0,49.5584,49.5769,49.2345,49.4844,559493.0
2020-10-21 11:30:00,53.46,53.62,53.39,53.43,149475.0,49.4844,49.6325,49.4196,49.4566,149475.0
2020-10-21 12:00:00,53.44,53.87,53.42,53.66,234872.0,49.4659,49.8639,49.4474,49.6695,234872.0
2020-10-21 12:30:00,53.68,53.69,53.53,53.59,281287.0,49.688,49.6973,49.5492,49.6047,281287.0
2020-10-21 13:00:00,53.59,53.63,53.51,53.59,194031.0,49.6047,49.6417,49.5307,49.6047,194031.0
2020-10-21 13:30:00,53.59,53.64,53.45,53.53,72952.0,49.6047,49.651,49.4751,49.5492,72952.0
2020-10-21 14:00:00,53.54,53.64,53.52,53.63,195161.0,49.5584,49.651,49.5399,49.6417,195161.0
2020-10-21 14:30:00,53.62,53.72,53.6,53.71,154823.0,49.6325,49.725,49.614,49.7158,154823.0
2020-10-21 15:00:00,53.72,53.73,53.54,53.63,205155.0,49.725,49.7343,49.5584,49.6417,205155.0
2020-10-21 15:30:00,53.63,53.66,53.42,53.44,646057.0,49.6417,49.6695,49.4474,49.4659,646057.0
2020-10-22 09:30:00,53.47,53.7,53.38,53.64,236501.0,49.4936,49.7065,49.4103,49.651,236501.0
2020-10-22 10:00:00,53.63,53.7,53.1,53.23,413897.0,49.6417,49.7065,49.1511,49.2715,413897.0
2020-10-22 10:30:00,53.23,53.32,52.78,53.28,423120.0,49.2715,49.3548,48.8549,49.3178,423120.0
2020-10-22 11:00:00,53.32,53.62,53.31,53.45,80729.0,49.3548,49.6325,49.3455,49.4751,80729.0
2020-10-22 11:30:00,53.46,53.48,53.29,53.37,473079.0,49.4844,49.5029,49.327,49.4011,473079.0
2020-10-22 12:00:00,53.37,53.45,53.3,53.42,81445.0,49.4011,49.4751,49.3363,49.4474,81445.0
2020-10-22 12:30:00,53.43,53.56,53.3,53.54,124302.0,49.4566,49.5769,49.3363,49.5584,124302.0
2020-10-22 13:00:00,53.55,53.84,53.55,53.7,356923.0,49.5677,49.8361,49.5677,49.7065,356923.0
2020-10-22 13:30:00,53.71,53.87,53.69,53.82,296241.0,49.7158,49.8639,49.6973,49.8176,296241.0
2020-10-22 14:00:00,53.83,54.05,53.77,53.98,134404.0,49.8269,50.0305,49.7713,49.9657,134404.0
2020-10-22 14:30:00,53.97,54.04,53.92,53.96,205752.0,49.9565,50.0212,49.9102,49.9472,205752.0
2020-10-22 15:00:00,53.96,54.08,53.89,54.08,224707.0,49.9472,50.0583,49.8824,50.0583,224707.0
2020-10-22 15:30:00,54.09,54.19,53.91,53.95,574052.0,50.0675,50.1601,49.9009,49.9379,574052.0
2020-10-23 09:30:00,54.21,54.29,53.65,53.72,363918.0,50.1786,50.2527,49.6602,49.725,363918.0
2020-10-23 10:00:00,53.72,53.89,53.62,53.88,241997.0,49.725,49.8824,49.6325,49.8731,241997.0
2020-10-23 10:30:00,53.88,54.1,53.87,53.94,187414.0,49.8731,50.0768,49.8639,49.9287,187414.0
2020-10-23 11:00:00,53.93,54.19,53.85,54.1,233114.0,49.9194,50.1601,49.8454,50.0768,233114.0
2020-10-23 11:30:00,54.09,54.14,53.88,53.92,65996.0,50.0675,50.1138,49.8731,49.9102,65996.0
2020-10-23 12:00:00,53.92,53.99,53.63,53.74,130331.0,49.9102,49.975,49.6417,49.7436,130331.0
2020-10-23 12:30:00,53.73,53.83,53.68,53.72,170150.0,49.7343,49.8269,49.688,49.725,170150.0
2020-10-23 13:00:00,53.72,54.06,53.71,54.06,51266.0,49.725,50.0398,49.7158,50.0398,51266.0
2020-10-23 13:30:00,54.07,54.18,54.06,54.16,81155.0,50.049,50.1508,50.0398,50.1323,81155.0
2020-10-23 14:00:00,54.16,54.31,54.14,54.31,136006.0,50.1323,50.2712,50.1138,50.2712,136006.0
2020-10-23 14:30:00,54.32,54.37,54.22,54.22,254203.0,50.2804,50.3267,50.1879,50.1879,254203.0
2020-10-23 15:00:00,54.23,54.39,54.23,54.36,98796.0,50.1971,50.3452,50.1971,50.3174,98796.0
2020-10-23 15:30:00,54.36,54.42,54.33,54.41,597931.0,50.3174,50.373,50.2897,50.3637,597931.0
2020-10-26 09:30:00,53.73,54.02,53.61,53.81,307348.0,49.7343,50.0027,49.6232,49.8083,307348.0
2020-10-26 10:00:00,53.81,53.86,53.53,53.54,122262.0,49.8083,49.8546,49.5492,49.5584,122262.0
2020-10-26 10:30:00,53.52,53.64,53.17,53.21,284333.0,49.5399,49.651,49.2159,49.253,284333.0
2020-10-26 11:00:00,53.15,53.2,52.89,53.03,213446.0,49.1974,49.2437,48.9568,49.0864,213446.0
2020-10-26 11:30:00,53.04,53.05,52.78,52.96,174756.0,49.0956,49.1049,48.8549,49.0216,174756.0
2020-10-26 12:00:00,52.95,53.03,52.86,52.9,196407.0,49.0123,49.0864,48.929,48.966,196407.0
2020-10-26 12:30:00,52.88,52.88,52.46,52.5,154686.0,48.9475,48.9475,48.5587,48.5958,154686.0
2020-10-26 13:00:00,52.5,52.58,52.29,52.29,546735.0,48.5958,48.6698,48.4014,48.4014,546735.0
2020-10-26 13:30:00,52.27,52.61,52.14,52.61,203266.0,48.3829,48.6976,48.2625,48.6976,203266.0
2020-10-26 14:00:00,52.62,52.95,52.59,52.94,128071.0,48.7068,49.0123,48.6791,49.003,128071.0
2020-10-26 14:30:00,52.93,53.02,52.81,52.87,119323.0,48.9938,49.0771,48.8827,48.9383,119323.0
2020-10-26 15:00:00,52.87,52.95,52.68,52.88,145027.0,48.9383,49.0123,48.7624,48.9475,145027.0
2020-10-26 15:30:00,52.88,53.06,52.79,53.04,407259.0,48.9475,49.1141,48.8642,49.0956,407259.0
2020-10-27 09:30:00,53.13,53.28,52.94,53.15,92834.0,49.1789,49.3178,49.003,49.1974,92834.0
2020-10-27 10:00:00,53.15,53.3,52.94,53.05,112312.0,49.1974,49.3363,49.003,49.1049,112312.0
2020-10-27 10:30:00,53.05,53.29,53.01,53.2,196726.0,49.1049,49.327,49.0678,49.2437,196726.0
2020-10-27 11:00:00,53.2,53.21,52.96,52.96,82824.0,49.2437,49.253,49.0216,49.0216,82824.0
2020-10-27 11:30:00,52.96,53.13,52.87,53.11,131770.0,49.0216,49.1789,48.9383,49.1604,131770.0
2020-10-27 12:00:00,53.13,53.13,52.96,52.98,115224.0,49.1789,49.1789,49.0216,49.0401,115224.0
2020-10-27 12:30:00,52.98,53.14,52.94,53.06,103099.0,49.0401,49.1882,49.003,49.1141,103099.0
2020-10-27 13:00:00,53.05,53.11,52.94,53.06,92540.0,49.1049,49.1604,49.003,49.1141,92540.0
2020-10-27 13:30:00,53.06,53.14,53.02,53.06,53116.0,49.1141,49.1882,49.0771,49.1141,53116.0
2020-10-27 14:00:00,53.06,53.08,52.92,52.95,95229.0,49.1141,49.1326,48.9845,49.0123,95229.0
2020-10-27 14:30:00,52.95,52.97,52.8,52.86,128277.0,49.0123,49.0308,48.8735,48.929,128277.0
2020-10-27 15:00:00,52.86,52.99,52.77,52.97,150016.0,48.929,49.0493,48.8457,49.0308,150016.0
2020-10-27 15:30:00,52.96,53.08,52.84,52.85,294029.0,49.0216,49.1326,48.9105,48.9197,294029.0
2020-10-28 09:30:00,51.86,52.33,51.64,51.94,430534.0,48.0034,48.4384,47.7997,48.0774,430534.0
2020-10-28 10:00:00,51.91,52.11,51.6,51.68,508193.0,48.0496,48.2348,47.7627,47.8367,508193.0
2020-10-28 10:30:00,51.65,51.93,51.52,51.66,191953.0,47.809,48.0682,47.6886,47.8182,191953.0
2020-10-28 11:00:00,51.64,51.84,51.51,51.68,496138.0,47.7997,47.9849,47.6794,47.8367,496138.0
2020-10-28 11:30:00,51.67,51.99,51.59,51.9,127558.0,47.8275,48.1237,47.7534,48.0404,127558.0
2020-10-28 12:00:00,51.91,52.11,51.84,51.86,134414.0,48.0496,48.2348,47.9849,48.0034,134414.0
2020-10-28 12:30:00,51.86,51.94,51.63,51.76,93581.0,48.0034,48.0774,47.7905,47.9108,93581.0
2020-10-28 13:00:00,51.75,51.8,51.47,51.68,98020.0,47.9015,47.9478,47.6424,47.8367,98020.0
2020-10-28 13:30:00,51.67,51.92,51.61,51.9,122161.0,47.8275,48.0589,47.772,48.0404,122161.0
2020-10-28 14:00:00,51.88,51.9,51.67,51.89,109359.0,48.0219,48.0404,47.8275,48.0311,109359.0
2020-10-28 14:30:00,51.89,51.93,51.65,51.82,137249.0,48.0311,48.0682,47.809,47.9663,137249.0
2020-10-28 15:00:00,51.83,51.94,51.69,51.88,274856.0,47.9756,48.0774,47.846,48.0219,274856.0
2020-10-28 15:30:00,51.88,52.0,51.51,51.56,858156.0,48.0219,48.133,47.6794,47.7257,858156.0
2020-10-29 09:30:00,51.54,51.7,50.95,51.44,215365.0,47.7072,47.8553,47.161,47.6146,215365.0
2020-10-29 10:00:00,51.43,51.53,51.21,51.5,247729.0,47.6053,47.6979,47.4017,47.6701,247729.0
2020-10-29 10:30:00,51.51,51.65,51.4,51.46,138644.0,47.6794,47.809,47.5776,47.6331,138644.0
2020-10-29 11:00:00,51.45,51.61,51.33,51.51,110543.0,47.6239,47.772,47.5128,47.6794,110543.0
2020-10-29 11:30:00,51.49,51.54,51.2,51.29,75388.0,47.6609,47.7072,47.3924,47.4758,75388.0
2020-10-29 12:00:00,51.3,51.34,51.17,51.25,158409.0,47.485,47.522,47.3647,47.4387,158409.0
2020-10-29 12:30:00,51.25,51.37,51.16,51.21,455128.0,47.4387,47.5498,47.3554,47.4017,455128.0
2020-10-29 13:00:00,51.23,51.25,51.08,51.2,156091.0,47.4202,47.4387,47.2814,47.3924,156091.0
2020-10-29 13:30:00,51.2,51.41,51.19,51.41,89117.0,47.3924,47.5868,47.3832,47.5868,89117.0
2020-10-29 14:00:00,51.4,51.71,51.4,51.68,265320.0,47.5776,47.8645,47.5776,47.8367,265320.0
2020-10-29 14:30:00,51.67,51.73,51.42,51.5,104303.0,47.8275,47.883,47.5961,47.6701,104303.0
2020-10-29 15:00:00,51.52,51.64,51.36,51.5,216129.0,47.6886,47.7997,47.5405,47.6701,216129.0
2020-10-29 15:30:00,51.49,51.54,51.21,51.21,960121.0,47.6609,47.7072,47.4017,47.4017,960121.0
2020-10-30 09:30:00,50.99,51.34,50.53,50.66,375596.0,47.1981,47.522,46.7723,46.8926,375596.0
2020-10-30 10:00:00,50.64,50.75,50.13,50.18,300189.0,46.8741,46.9759,46.402,46.4483,300189.0
2020-10-30 10:30:00,50.16,50.25,49.7,49.72,287295.0,46.4298,46.5131,46.004,46.0225,287295.0
2020-10-30 11:00:00,49.72,50.1,49.72,49.91,244612.0,46.0225,46.3742,46.0225,46.1984,244612.0
2020-10-30 11:30:00,49.89,50.04,49.71,49.76,194121.0,46.1799,46.3187,46.0133,46.0595,194121.0
2020-10-30 12:00:00,49.73,50.27,49.71,50.25,236174.0,46.0318,46.5316,46.0133,46.5131,236174.0
2020-10-30 12:30:00,50.24,50.27,49.91,49.92,101379.0,46.5038,46.5316,46.1984,46.2076,101379.0
2020-10-30 13:00:00,49.91,50.06,49.83,50.04,96678.0,46.1984,46.3372,46.1243,46.3187,96678.0
2020-10-30 13:30:00,50.03,50.07,49.79,49.97,127056.0,46.3095,46.3465,46.0873,46.2539,127056.0
2020-10-30 14:00:00,49.95,50.17,49.78,49.79,137473.0,46.2354,46.439,46.078,46.0873,137473.0
2020-10-30 14:30:00,49.78,49.85,49.6,49.68,114508.0,46.078,46.1428,45.9114,45.9855,114508.0
2020-10-30 15:00:00,49.67,49.74,49.52,49.54,489166.0,45.9762,46.041,45.8374,45.8559,489166.0
2020-10-30 15:30:00,49.55,49.86,49.39,49.86,653809.0,45.8651,46.1521,45.717,46.1521,653809.0
2020-11-02 09:30:00,50.51,50.69,50.13,50.61,315030.0,46.7538,46.9204,46.402,46.8463,315030.0
2020-11-02 10:00:00,50.61,50.81,50.52,50.69,279180.0,46.8463,47.0314,46.763,46.9204,279180.0
2020-11-02 10:30:00,50.69,50.7,50.43,50.55,183157.0,46.9204,46.9296,46.6797,46.7908,183157.0
2020-11-02 11:00:00,50.54,50.71,50.43,50.53,207226.0,46.7815,46.9389,46.6797,46.7723,207226.0
2020-11-02 11:30:00,50.54,50.73,50.43,50.63,142075.0,46.7815,46.9574,46.6797,46.8648,142075.0
2020-11-02 12:00:00,50.64,50.74,50.58,50.73,159533.0,46.8741,46.9667,46.8186,46.9574,159533.0
2020-11-02 12:30:00,50.72,50.74,50.31,50.34,101191.0,46.9481,46.9667,46.5686,46.5964,101191.0
2020-11-02 13:00:00,50.34,50.38,50.09,50.21,114619.0,46.5964,46.6334,46.365,46.4761,114619.0
2020-11-02 13:30:00,50.19,50.23,50.01,50.03,71157.0,46.4576,46.4946,46.2909,46.3095,71157.0
2020-11-02 14:00:00,50.02,50.31,50.01,50.31,138936.0,46.3002,46.5686,46.2909,46.5686,138936.0
2020-11-02 14:30:00,50.31,50.49,50.26,50.4,116375.0,46.5686,46.7352,46.5223,46.6519,116375.0
2020-11-02 15:00:00,50.4,50.58,50.34,50.53,129973.0,46.6519,46.8186,46.5964,46.7723,129973.0
2020-11-02 15:30:00,50.55,50.68,50.45,50.68,213699.0,46.7908,46.9111,46.6982,46.9111,213699.0
2020-11-03 09:30:00,51.26,51.89,51.07,51.88,169394.0,47.448,48.0311,47.2721,48.0219,169394.0
2020-11-03 10:00:00,51.89,52.04,51.8,51.9,332601.0,48.0311,48.17,47.9478,48.0404,332601.0
2020-11-03 10:30:00,51.9,52.11,51.77,52.11,188855.0,48.0404,48.2348,47.9201,48.2348,188855.0
2020-11-03 11:00:00,52.11,52.17,52.03,52.09,118506.0,48.2348,48.2903,48.1607,48.2163,118506.0
2020-11-03 11:30:00,52.1,52.31,52.06,52.22,161904.0,48.2255,48.4199,48.1885,48.3366,161904.0
2020-11-03 12:00:00,52.22,52.37,52.18,52.34,176447.0,48.3366,48.4754,48.2996,48.4477,176447.0
2020-11-03 12:30:00,52.33,52.39,52.24,52.27,126429.0,48.4384,48.4939,48.3551,48.3829,126429.0
2020-11-03 13:00:00,52.28,52.4,52.27,52.36,160318.0,48.3921,48.5032,48.3829,48.4662,160318.0
2020-11-03 13:30:00,52.37,52.4,52.05,52.08,130351.0,48.4754,48.5032,48.1792,48.207,130351.0
2020-11-03 14:00:00,52.07,52.3,52.06,52.24,145440.0,48.1977,48.4106,48.1885,48.3551,145440.0
2020-11-03 14:30:00,52.25,52.51,52.24,52.44,140646.0,48.3644,48.605,48.3551,48.5402,140646.0
2020-11-03 15:00:00,52.43,52.45,52.24,52.44,223646.0,48.531,48.5495,48.3551,48.5402,223646.0
2020-11-03 15:30:00,52.44,52.72,52.42,52.46,896464.0,48.5402,48.7994,48.5217,48.5587,896464.0
2020-11-04 09:30:00,52.58,52.67,51.98,52.2,517371.0,48.6698,48.7531,48.1144,48.3181,517371.0
2020-11-04 10:00:00,52.23,52.88,52.17,52.66,775142.0,48.3458,48.9475,48.2903,48.7439,775142.0
2020-11-04 10:30:00,52.67,52.74,52.32,52.58,424757.0,48.7531,48.8179,48.4292,48.6698,424757.0
2020-11-04 11:00:00,52.58,52.63,52.33,52.57,266105.0,48.6698,48.7161,48.4384,48.6606,266105.0
2020-11-04 11:30:00,52.56,52.69,52.52,52.64,144105.0,48.6513,48.7716,48.6143,48.7254,144105.0
2020-11-04 12:00:00,52.63,52.81,52.61,52.76,128076.0,48.7161,48.8827,48.6976,48.8364,128076.0
2020-11-04 12:30:00,52.77,52.9,52.75,52.76,73514.0,48.8457,48.966,48.8272,48.8364,73514.0
2020-11-04 13:00:00,52.77,52.79,52.55,52.56,76916.0,48.8457,48.8642,48.6421,48.6513,76916.0
2020-11-04 13:30:00,52.56,52.66,52.36,52.6,122683.0,48.6513,48.7439,48.4662,48.6883,122683.0
2020-11-04 14:00:00,52.6,52.66,52.47,52.48,235490.0,48.6883,48.7439,48.568,48.5773,235490.0
2020-11-04 14:30:00,52.5,52.52,52.33,52.47,192858.0,48.5958,48.6143,48.4384,48.568,192858.0
2020-11-04 15:00:00,52.45,52.5,52.19,52.19,209349.0,48.5495,48.5958,48.3088,48.3088,209349.0
2020-11-04 15:30:00,52.2,52.42,52.18,52.34,827861.0,48.3181,48.5217,48.2996,48.4477,827861.0
2020-11-05 09:30:00,53.01,53.73,52.97,53.6,270458.0,49.0678,49.7343,49.0308,49.614,270458.0
2020-11-05 10:00:00,53.6,54.04,53.6,53.92,267104.0,49.614,50.0212,49.614,49.9102,267104.0
2020-11-05 10:30:00,53.91,54.12,53.86,54.11,208208.0,49.9009,50.0953,49.8546,50.086,208208.0
2020-11-05 11:00:00,54.11,54.24,54.0,54.19,251454.0,50.086,50.2064,49.9842,50.1601,251454.0
2020-11-05 11:30:00,54.21,54.21,54.04,54.06,136992.0,50.1786,50.1786,50.0212,50.0398,136992.0
2020-11-05 12:00:00,54.06,54.07,53.63,53.66,213324.0,50.0398,50.049,49.6417,49.6695,213324.0
2020-11-05 12:30:00,53.66,53.79,53.59,53.78,91238.0,49.6695,49.7898,49.6047,49.7806,91238.0
2020-11-05 13:00:00,53.79,53.95,53.79,53.92,69892.0,49.7898,49.9379,49.7898,49.9102,69892.0
2020-11-05 13:30:00,53.93,54.08,53.91,53.99,64717.0,49.9194,50.0583,49.9009,49.975,64717.0
2020-11-05 14:00:00,54.01,54.04,53.88,53.96,172789.0,49.9935,50.0212,49.8731,49.9472,172789.0
2020-11-05 14:30:00,53.94,54.13,53.9,54.11,147030.0,49.9287,50.1046,49.8917,50.086,147030.0
2020-11-05 15:00:00,54.1,54.17,54.04,54.09,141421.0,50.0768,50.1416,50.0212,50.0675,141421.0
2020-11-05 15:30:00,54.1,54.13,53.93,53.94,375646.0,50.0768,50.1046,49.9194,49.9287,375646.0
2020-11-06 09:30:00,53.95,53.97,53.52,53.79,367954.0,49.9379,49.9565,49.5399,49.7898,367954.0
2020-11-06 10:00:00,53.84,54.12,53.77,54.06,142211.0,49.8361,50.0953,49.7713,50.0398,142211.0
2020-11-06 10:30:00,54.05,54.22,53.82,53.87,107583.0,50.0305,50.1879,49.8176,49.8639,107583.0
2020-11-06 11:00:00,53.86,54.05,53.53,53.68,145050.0,49.8546,50.0305,49.5492,49.688,145050.0
2020-11-06 11:30:00,53.68,53.86,53.62,53.69,96346.0,49.688,49.8546,49.6325,49.6973,96346.0
2020-11-06 12:00:00,53.69,53.83,53.66,53.71,76530.0,49.6973,49.8269,49.6695,49.7158,76530.0
2020-11-06 12:30:00,53.73,53.77,53.6,53.64,58353.0,49.7343,49.7713,49.614,49.651,58353.0
2020-11-06 13:00:00,53.62,53.81,53.62,53.81,75862.0,49.6325,49.8083,49.6325,49.8083,75862.0
2020-11-06 13:30:00,53.79,53.86,53.74,53.79,42125.0,49.7898,49.8546,49.7436,49.7898,42125.0
2020-11-06 14:00:00,53.8,53.8,53.63,53.71,352003.0,49.7991,49.7991,49.6417,49.7158,352003.0
2020-11-06 14:30:00,53.72,53.79,53.63,53.68,51281.0,49.725,49.7898,49.6417,49.688,51281.0
2020-11-06 15:00:00,53.67,53.73,53.61,53.69,75988.0,49.6788,49.7343,49.6232,49.6973,75988.0
2020-11-06 15:30:00,53.69,53.82,53.67,53.71,448299.0,49.6973,49.8176,49.6788,49.7158,448299.0
2020-11-09 09:30:00,56.38,56.56,55.27,55.28,1653295.0,52.1872,52.3538,51.1598,51.169,1653295.0
2020-11-09 10:00:00,55.27,55.44,55.01,55.02,730510.0,51.1598,51.3171,50.9191,50.9284,730510.0
2020-11-09 10:30:00,55.04,55.24,54.85,55.02,441963.0,50.9469,51.132,50.771,50.9284,441963.0
2020-11-09 11:00:00,55.01,55.06,54.68,54.82,291592.0,50.9191,50.9654,50.6137,50.7432,291592.0
2020-11-09 11:30:00,54.83,54.94,54.56,54.64,442988.0,50.7525,50.8543,50.5026,50.5766,442988.0
2020-11-09 12:00:00,54.65,54.93,54.62,54.91,310609.0,50.5859,50.8451,50.5581,50.8265,310609.0
2020-11-09 12:30:00,54.91,55.08,54.84,55.01,275721.0,50.8265,50.9839,50.7618,50.9191,275721.0
2020-11-09 13:00:00,55.01,55.22,55.0,55.11,320413.0,50.9191,51.1135,50.9099,51.0117,320413.0
2020-11-09 13:30:00,55.12,55.25,55.05,55.22,178177.0,51.0209,51.1413,50.9561,51.1135,178177.0
2020-11-09 14:00:00,55.22,55.26,54.96,55.05,489027.0,51.1135,51.1505,50.8728,50.9561,489027.0
2020-11-09 14:30:00,55.05,55.09,54.94,54.96,537742.0,50.9561,50.9932,50.8543,50.8728,537742.0
2020-11-09 15:00:00,54.96,55.16,54.84,54.87,347984.0,50.8728,51.058,50.7618,50.7895,347984.0
2020-11-09 15:30:00,54.87,55.0,54.33,54.35,735744.0,50.7895,50.9099,50.2897,50.3082,735744.0
2020-11-10 09:30:00,54.63,54.69,54.12,54.39,122571.0,50.5674,50.6229,50.0953,50.3452,122571.0
2020-11-10 10:00:00,54.37,54.57,54.18,54.23,224927.0,50.3267,50.5118,50.1508,50.1971,224927.0
2020-11-10 10:30:00,54.23,54.23,53.74,54.13,249069.0,50.1971,50.1971,49.7436,50.1046,249069.0
2020-11-10 11:00:00,54.14,54.54,54.14,54.46,198123.0,50.1138,50.4841,50.1138,50.41,198123.0
2020-11-10 11:30:00,54.44,54.75,54.43,54.52,98557.0,50.3915,50.6784,50.3822,50.4655,98557.0
2020-11-10 12:00:00,54.53,55.04,54.52,54.81,144992.0,50.4748,50.9469,50.4655,50.734,144992.0
2020-11-10 12:30:00,54.77,54.92,54.55,54.91,65832.0,50.697,50.8358,50.4933,50.8265,65832.0
2020-11-10 13:00:00,54.91,55.0,54.52,54.61,152234.0,50.8265,50.9099,50.4655,50.5489,152234.0
2020-11-10 13:30:00,54.58,54.73,54.41,54.73,60356.0,50.5211,50.6599,50.3637,50.6599,60356.0
2020-11-10 14:00:00,54.73,54.78,54.41,54.5,107849.0,50.6599,50.7062,50.3637,50.447,107849.0
2020-11-10 14:30:00,54.49,54.78,54.49,54.78,167141.0,50.4378,50.7062,50.4378,50.7062,167141.0
2020-11-10 15:00:00,54.75,54.8,54.57,54.72,120077.0,50.6784,50.7247,50.5118,50.6507,120077.0
2020-11-10 15:30:00,54.72,54.75,54.59,54.68,1017232.0,50.6507,50.6784,50.5303,50.6137,1017232.0
2020-11-11 09:30:00,55.08,55.08,54.36,54.36,330441.0,50.9839,50.9839,50.3174,50.3174,330441.0
2020-11-11 10:00:00,54.37,54.57,54.29,54.4,265592.0,50.3267,50.5118,50.2527,50.3545,265592.0
2020-11-11 10:30:00,54.42,54.54,54.36,54.5,260300.0,50.373,50.4841,50.3174,50.447,260300.0
2020-11-11 11:00:00,54.49,54.56,54.4,54.44,168197.0,50.4378,50.5026,50.3545,50.3915,168197.0
2020-11-11 11:30:00,54.45,54.67,54.41,54.61,86947.0,50.4008,50.6044,50.3637,50.5489,86947.0
2020-11-11 12:00:00,54.61,54.69,54.57,54.64,38267.0,50.5489,50.6229,50.5118,50.5766,38267.0
2020-11-11 12:30:00,54.64,54.68,54.52,54.6,56322.0,50.5766,50.6137,50.4655,50.5396,56322.0
2020-11-11 13:00:00,54.61,54.77,54.59,54.66,97520.0,50.5489,50.697,50.5303,50.5951,97520.0
2020-11-11 13:30:00,54.67,54.68,54.56,54.56,67810.0,50.6044,50.6137,50.5026,50.5026,67810.0
2020-11-11 14:00:00,54.55,54.64,54.43,54.46,50223.0,50.4933,50.5766,50.3822,50.41,50223.0
2020-11-11 14:30:00,54.46,54.58,54.36,54.44,47810.0,50.41,50.5211,50.3174,50.3915,47810.0
2020-11-11 15:00:00,54.45,54.53,54.36,54.4,139411.0,50.4008,50.4748,50.3174,50.3545,139411.0
2020-11-11 15:30:00,54.39,54.71,54.38,54.68,256161.0,50.3452,50.6414,50.336,50.6137,256161.0
2020-11-12 09:30:00,54.47,54.61,53.78,53.85,128367.0,50.4193,50.5489,49.7806,49.8454,128367.0
2020-11-12 10:00:00,53.86,54.2,53.83,53.92,229448.0,49.8546,50.1693,49.8269,49.9102,229448.0
2020-11-12 10:30:00,53.92,54.22,53.92,54.21,113401.0,49.9102,50.1879,49.9102,50.1786,113401.0
2020-11-12 11:00:00,54.21,54.22,54.01,54.03,127756.0,50.1786,50.1879,49.9935,50.012,127756.0
2020-11-12 11:30:00,54.06,54.08,53.92,54.0,166149.0,50.0398,50.0583,49.9102,49.9842,166149.0
2020-11-12 12:00:00,53.99,54.13,53.95,53.95,47469.0,49.975,50.1046,49.9379,49.9379,47469.0
2020-11-12 12:30:00,53.95,54.0,53.46,53.55,235701.0,49.9379,49.9842,49.4844,49.5677,235701.0
2020-11-12 13:00:00,53.55,53.58,53.19,53.24,330268.0,49.5677,49.5955,49.2345,49.2807,330268.0
2020-11-12 13:30:00,53.23,53.67,53.21,53.67,104304.0,49.2715,49.6788,49.253,49.6788,104304.0
2020-11-12 14:00:00,53.66,53.74,53.4,53.4,68403.0,49.6695,49.7436,49.4288,49.4288,68403.0
2020-11-12 14:30:00,53.39,53.53,53.21,53.22,129195.0,49.4196,49.5492,49.253,49.2622,129195.0
2020-11-12 15:00:00,53.22,53.42,53.12,53.35,178361.0,49.2622,49.4474,49.1697,49.3826,178361.0
2020-11-12 15:30:00,53.34,53.51,53.21,53.49,413800.0,49.3733,49.5307,49.253,49.5121,413800.0
2020-11-13 09:30:00,54.0,54.45,53.94,54.41,368639.0,49.9842,50.4008,49.9287,50.3637,368639.0
2020-11-13 10:00:00,54.41,54.46,54.12,54.29,157554.0,50.3637,50.41,50.0953,50.2527,157554.0
2020-11-13 10:30:00,54.3,54.35,54.0,54.02,273300.0,50.2619,50.3082,49.9842,50.0027,273300.0
2020-11-13 11:00:00,54.04,54.25,53.96,54.16,82747.0,50.0212,50.2156,49.9472,50.1323,82747.0
2020-11-13 11:30:00,54.16,54.3,54.12,54.28,81455.0,50.1323,50.2619,50.0953,50.2434,81455.0
2020-11-13 12:00:00,54.25,54.38,54.22,54.24,220490.0,50.2156,50.336,50.1879,50.2064,220490.0
2020-11-13 12:30:00,54.25,54.47,54.24,54.38,136376.0,50.2156,50.4193,50.2064,50.336,136376.0
2020-11-13 13:00:00,54.38,54.39,54.2,54.31,165898.0,50.336,50.3452,50.1693,50.2712,165898.0
2020-11-13 13:30:00,54.33,54.4,54.25,54.27,104898.0,50.2897,50.3545,50.2156,50.2341,104898.0
2020-11-13 14:00:00,54.28,54.36,54.21,54.36,70338.0,50.2434,50.3174,50.1786,50.3174,70338.0
2020-11-13 14:30:00,54.37,54.63,54.35,54.61,111985.0,50.3267,50.5674,50.3082,50.5489,111985.0
2020-11-13 15:00:00,54.6,54.67,54.55,54.64,125445.0,50.5396,50.6044,50.4933,50.5766,125445.0
2020-11-13 15:30:00,54.64,54.77,54.56,54.6,334919.0,50.5766,50.697,50.5026,50.5396,334919.0
2020-11-16 09:30:00,55.38,55.52,54.86,55.04,257346.0,51.2616,51.3912,50.7803,50.9469,257346.0
2020-11-16 10:00:00,55.07,55.54,55.0,55.53,316834.0,50.9746,51.4097,50.9099,51.4004,316834.0
2020-11-16 10:30:00,55.55,55.77,55.48,55.63,58169.0,51.419,51.6226,51.3542,51.493,58169.0
2020-11-16 11:00:00,55.63,55.79,55.6,55.66,195296.0,51.493,51.6411,51.4652,51.5208,195296.0
2020-11-16 11:30:00,55.67,55.88,55.65,55.81,129875.0,51.53,51.7244,51.5115,51.6596,129875.0
2020-11-16 12:00:00,55.81,56.01,55.8,55.9,394619.0,51.6596,51.8447,51.6504,51.7429,394619.0
2020-11-16 12:30:00,55.89,55.94,55.82,55.89,76314.0,51.7337,51.7799,51.6689,51.7337,76314.0
2020-11-16 13:00:00,55.88,55.93,55.67,55.68,86965.0,51.7244,51.7707,51.53,51.5393,86965.0
2020-11-16 13:30:00,55.67,55.79,55.59,55.7,62653.0,51.53,51.6411,51.456,51.5578,62653.0
2020-11-16 14:00:00,55.71,55.86,55.59,55.85,132108.0,51.5671,51.7059,51.456,51.6966,132108.0
2020-11-16 14:30:00,55.85,56.02,55.85,55.96,107099.0,51.6966,51.854,51.6966,51.7985,107099.0
2020-11-16 15:00:00,55.97,56.04,55.86,55.98,162558.0,51.8077,51.8725,51.7059,51.817,162558.0
2020-11-16 15:30:00,55.98,56.08,55.88,56.08,524866.0,51.817,51.9095,51.7244,51.9095,524866.0
2020-11-17 09:30:00,55.47,55.7,55.08,55.13,497307.0,51.3449,51.5578,50.9839,51.0302,497307.0
2020-11-17 10:00:00,55.15,55.53,55.15,55.4,156264.0,51.0487,51.4004,51.0487,51.2801,156264.0
2020-11-17 10:30:00,55.41,55.6,55.37,55.52,121519.0,51.2894,51.4652,51.2523,51.3912,121519.0
2020-11-17 11:00:00,55.52,55.69,55.46,55.68,106363.0,51.3912,51.5485,51.3356,51.5393,106363.0
2020-11-17 11:30:00,55.68,55.84,55.65,55.81,66489.0,51.5393,51.6874,51.5115,51.6596,66489.0
2020-11-17 12:00:00,55.85,55.98,55.8,55.97,132787.0,51.6966,51.817,51.6504,51.8077,132787.0
2020-11-17 12:30:00,55.97,56.22,55.97,56.18,294297.0,51.8077,52.0391,51.8077,52.0021,294297.0
2020-11-17 13:00:00,56.18,56.3,56.14,56.28,109395.0,52.0021,52.1132,51.9651,52.0947,109395.0
2020-11-17 13:30:00,56.28,56.3,56.17,56.25,120232.0,52.0947,52.1132,51.9928,52.0669,120232.0
2020-11-17 14:00:00,56.25,56.5,56.23,56.41,200571.0,52.0669,52.2983,52.0484,52.215,200571.0
2020-11-17 14:30:00,56.41,56.47,56.33,56.36,64945.0,52.215,52.2705,52.1409,52.1687,64945.0
2020-11-17 15:00:00,56.35,56.36,56.06,56.16,125158.0,52.1595,52.1687,51.891,51.9836,125158.0
2020-11-17 15:30:00,56.15,56.28,56.13,56.28,369186.0,51.9743,52.0947,51.9558,52.0947,369186.0
2020-11-18 09:30:00,56.49,57.08,56.45,56.8,263492.0,52.289,52.8352,52.252,52.576,263492.0
2020-11-18 10:00:00,56.79,57.1,56.76,57.02,610603.0,52.5667,52.8537,52.539,52.7796,610603.0
2020-11-18 10:30:00,57.01,57.2,56.97,57.2,255227.0,52.7704,52.9462,52.7334,52.9462,255227.0
2020-11-18 11:00:00,57.2,57.4,57.18,57.29,325607.0,52.9462,53.1314,52.9277,53.0296,325607.0
2020-11-18 11:30:00,57.28,57.38,57.22,57.26,300199.0,53.0203,53.1129,52.9648,53.0018,300199.0
2020-11-18 12:00:00,57.28,57.39,57.27,57.31,102485.0,53.0203,53.1221,53.011,53.0481,102485.0
2020-11-18 12:30:00,57.32,57.41,57.31,57.35,209114.0,53.0573,53.1406,53.0481,53.0851,209114.0
2020-11-18 13:00:00,57.34,57.44,57.21,57.21,117687.0,53.0758,53.1684,52.9555,52.9555,117687.0
2020-11-18 13:30:00,57.21,57.33,56.95,57.06,137260.0,52.9555,53.0666,52.7148,52.8167,137260.0
2020-11-18 14:00:00,57.06,57.21,56.85,56.95,334064.0,52.8167,52.9555,52.6223,52.7148,334064.0
2020-11-18 14:30:00,56.95,57.04,56.87,56.95,85107.0,52.7148,52.7981,52.6408,52.7148,85107.0
2020-11-18 15:00:00,56.96,56.96,56.74,56.75,233580.0,52.7241,52.7241,52.5205,52.5297,233580.0
2020-11-18 15:30:00,56.75,56.79,56.33,56.33,445561.0,52.5297,52.5667,52.1409,52.1409,445561.0
2020-11-19 09:30:00,56.33,57.14,56.3,56.94,351537.0,52.1409,52.8907,52.1132,52.7056,351537.0
2020-11-19 10:00:00,56.93,57.05,56.79,56.88,202874.0,52.6963,52.8074,52.5667,52.65,202874.0
2020-11-19 10:30:00,56.91,57.18,56.85,56.89,139103.0,52.6778,52.9277,52.6223,52.6593,139103.0
2020-11-19 11:00:00,56.89,56.95,56.75,56.85,109821.0,52.6593,52.7148,52.5297,52.6223,109821.0
2020-11-19 11:30:00,56.85,57.03,56.76,57.02,132226.0,52.6223,52.7889,52.539,52.7796,132226.0
2020-11-19 12:00:00,57.02,57.06,56.77,56.8,185838.0,52.7796,52.8167,52.5482,52.576,185838.0
2020-11-19 12:30:00,56.8,56.89,56.68,56.82,82208.0,52.576,52.6593,52.4649,52.5945,82208.0
2020-11-19 13:00:00,56.82,57.05,56.81,56.98,104008.0,52.5945,52.8074,52.5853,52.7426,104008.0
2020-11-19 13:30:00,56.98,57.06,56.91,57.02,152931.0,52.7426,52.8167,52.6778,52.7796,152931.0
2020-11-19 14:00:00,57.02,57.34,57.01,57.27,126065.0,52.7796,53.0758,52.7704,53.011,126065.0
2020-11-19 14:30:00,57.28,57.46,57.26,57.33,105899.0,53.0203,53.1869,53.0018,53.0666,105899.0
2020-11-19 15:00:00,57.34,57.59,57.29,57.48,670512.0,53.0758,53.3072,53.0296,53.2054,670512.0
2020-11-19 15:30:00,57.48,57.68,57.42,57.64,1207863.0,53.2054,53.3906,53.1499,53.3535,1207863.0
2020-11-20 09:30:00,57.84,58.13,57.52,57.71,351125.0,53.5387,53.8071,53.2425,53.4183,351125.0
2020-11-20 10:00:00,57.72,57.92,57.65,57.85,164634.0,53.4276,53.6127,53.3628,53.5479,164634.0
2020-11-20 10:30:00,57.85,57.87,57.51,57.52,129340.0,53.5479,53.5664,53.2332,53.2425,129340.0
2020-11-20 11:00:00,57.52,57.56,57.35,57.44,107806.0,53.2425,53.2795,53.0851,53.1684,107806.0
2020-11-20 11:30:00,57.44,57.58,57.36,57.55,107366.0,53.1684,53.298,53.0943,53.2702,107366.0
2020-11-20 12:00:00,57.55,57.66,57.48,57.61,214953.0,53.2702,53.372,53.2054,53.3258,214953.0
2020-11-20 12:30:00,57.61,57.76,57.55,57.67,271160.0,53.3258,53.4646,53.2702,53.3813,271160.0
2020-11-20 13:00:00,57.68,57.74,57.58,57.69,111762.0,53.3906,53.4461,53.298,53.3998,111762.0
2020-11-20 13:30:00,57.69,57.7,57.59,57.6,101686.0,53.3998,53.4091,53.3072,53.3165,101686.0
2020-11-20 14:00:00,57.6,57.68,57.56,57.66,92362.0,53.3165,53.3906,53.2795,53.372,92362.0
2020-11-20 14:30:00,57.65,57.72,57.54,57.63,79827.0,53.3628,53.4276,53.261,53.3443,79827.0
2020-11-20 15:00:00,57.63,57.69,57.41,57.5,98623.0,53.3443,53.3998,53.1406,53.2239,98623.0
2020-11-20 15:30:00,57.49,57.78,57.47,57.57,1032109.0,53.2147,53.4831,53.1962,53.2887,1032109.0
2020-11-23 09:30:00,58.0,58.75,58.0,58.59,684165.0,53.6868,54.381,53.6868,54.2329,684165.0
2020-11-23 10:00:00,58.6,58.95,58.57,58.7,262270.0,54.2421,54.5661,54.2144,54.3347,262270.0
2020-11-23 10:30:00,58.68,59.19,58.67,59.18,301487.0,54.3162,54.7883,54.3069,54.779,301487.0
2020-11-23 11:00:00,59.17,59.29,58.96,59.19,566501.0,54.7697,54.8808,54.5754,54.7883,566501.0
2020-11-23 11:30:00,59.19,59.37,59.06,59.35,279458.0,54.7883,54.9549,54.6679,54.9364,279458.0
2020-11-23 12:00:00,59.34,59.55,59.26,59.49,118420.0,54.9271,55.1215,54.8531,55.0659,118420.0
2020-11-23 12:30:00,59.49,59.63,59.48,59.57,331222.0,55.0659,55.1955,55.0567,55.14,331222.0
2020-11-23 13:00:00,59.56,59.63,59.49,59.63,173243.0,55.1307,55.1955,55.0659,55.1955,173243.0
2020-11-23 13:30:00,59.64,59.72,59.6,59.65,149158.0,55.2048,55.2788,55.1678,55.2141,149158.0
2020-11-23 14:00:00,59.66,59.7,59.54,59.7,154589.0,55.2233,55.2603,55.1122,55.2603,154589.0
2020-11-23 14:30:00,59.71,59.86,59.66,59.84,164190.0,55.2696,55.4084,55.2233,55.3899,164190.0
2020-11-23 15:00:00,59.85,59.94,59.69,59.72,316175.0,55.3992,55.4825,55.2511,55.2788,316175.0
2020-11-23 15:30:00,59.71,59.78,59.59,59.72,314217.0,55.2696,55.3344,55.1585,55.2788,314217.0
2020-11-24 09:30:00,60.5,60.6,59.78,60.44,944850.0,56.0008,56.0934,55.3344,55.9453,944850.0
2020-11-24 10:00:00,60.44,60.59,60.27,60.43,530921.0,55.9453,56.0841,55.7879,55.936,530921.0
2020-11-24 10:30:00,60.4,60.66,60.39,60.54,226714.0,55.9083,56.1489,55.899,56.0379,226714.0
2020-11-24 11:00:00,60.55,60.73,60.49,60.73,109023.0,56.0471,56.2137,55.9916,56.2137,109023.0
2020-11-24 11:30:00,60.74,60.81,60.56,60.66,435487.0,56.223,56.2878,56.0564,56.1489,435487.0
2020-11-24 12:00:00,60.68,60.79,60.61,60.73,92901.0,56.1675,56.2693,56.1027,56.2137,92901.0
2020-11-24 12:30:00,60.73,60.77,60.63,60.74,146000.0,56.2137,56.2508,56.1212,56.223,146000.0
2020-11-24 13:00:00,60.74,60.89,60.71,60.76,205986.0,56.223,56.3618,56.1952,56.2415,205986.0
2020-11-24 13:30:00,60.77,60.79,60.52,60.57,117540.0,56.2508,56.2693,56.0194,56.0656,117540.0
2020-11-24 14:00:00,60.56,60.66,60.53,60.6,102416.0,56.0564,56.1489,56.0286,56.0934,102416.0
2020-11-24 14:30:00,60.61,60.89,60.59,60.84,125052.0,56.1027,56.3618,56.0841,56.3156,125052.0
2020-11-24 15:00:00,60.84,60.9,60.74,60.81,191767.0,56.3156,56.3711,56.223,56.2878,191767.0
2020-11-24 15:30:00,60.81,60.88,60.67,60.79,435759.0,56.2878,56.3526,56.1582,56.2693,435759.0
2020-11-25 09:30:00,60.45,60.58,60.1,60.24,675016.0,55.9546,56.0749,55.6306,55.7602,675016.0
2020-11-25 10:00:00,60.24,60.35,60.04,60.35,281058.0,55.7602,55.862,55.575,55.862,281058.0
2020-11-25 10:30:00,60.35,60.48,60.23,60.26,171060.0,55.862,55.9823,55.7509,55.7787,171060.0
2020-11-25 11:00:00,60.27,60.56,60.2,60.55,108949.0,55.7879,56.0564,55.7231,56.0471,108949.0
2020-11-25 11:30:00,60.55,60.75,60.46,60.75,226680.0,56.0471,56.2322,55.9638,56.2322,226680.0
2020-11-25 12:00:00,60.75,60.8,60.67,60.78,343999.0,56.2322,56.2785,56.1582,56.26,343999.0
2020-11-25 12:30:00,60.78,60.83,60.73,60.83,186121.0,56.26,56.3063,56.2137,56.3063,186121.0
2020-11-25 13:00:00,60.82,60.96,60.81,60.87,124928.0,56.297,56.4266,56.2878,56.3433,124928.0
2020-11-25 13:30:00,60.87,60.91,60.65,60.66,106898.0,56.3433,56.3803,56.1397,56.1489,106898.0
2020-11-25 14:00:00,60.68,60.72,60.44,60.62,130861.0,56.1675,56.2045,55.9453,56.1119,130861.0
2020-11-25 14:30:00,60.63,60.83,60.58,60.83,133394.0,56.1212,56.3063,56.0749,56.3063,133394.0
2020-11-25 15:00:00,60.83,60.99,60.75,60.76,170300.0,56.3063,56.4544,56.2322,56.2415,170300.0
2020-11-25 15:30:00,60.76,60.81,60.66,60.69,532213.0,56.2415,56.2878,56.1489,56.1767,532213.0
2020-11-27 09:30:00,61.04,61.28,60.81,61.19,143954.0,56.5007,56.7228,56.2878,56.6395,143954.0
2020-11-27 10:00:00,61.19,61.33,61.01,61.05,222285.0,56.6395,56.7691,56.4729,56.5099,222285.0
2020-11-27 10:30:00,61.07,61.18,60.98,61.17,195270.0,56.5284,56.6303,56.4451,56.621,195270.0
2020-11-27 11:00:00,61.16,61.19,61.04,61.05,245294.0,56.6118,56.6395,56.5007,56.5099,245294.0
2020-11-27 11:30:00,61.05,61.14,60.96,61.11,386161.0,56.5099,56.5932,56.4266,56.5655,386161.0
2020-11-27 12:00:00,61.12,61.13,60.87,60.96,217448.0,56.5747,56.584,56.3433,56.4266,217448.0
2020-11-27 12:30:00,60.96,61.25,60.93,61.18,338977.0,56.4266,56.6951,56.3989,56.6303,338977.0
2020-11-30 09:30:00,61.27,61.4,60.43,60.6,571308.0,56.7136,56.8339,55.936,56.0934,571308.0
2020-11-30 10:00:00,60.63,60.67,60.08,60.08,322314.0,56.1212,56.1582,55.6121,55.6121,322314.0
2020-11-30 10:30:00,60.08,60.18,59.23,60.09,625214.0,55.6121,55.7046,54.8253,55.6213,625214.0
2020-11-30 11:00:00,60.09,60.33,60.01,60.23,184194.0,55.6213,55.8435,55.5473,55.7509,184194.0
2020-11-30 11:30:00,60.22,60.55,60.11,60.43,131080.0,55.7417,56.0471,55.6398,55.936,131080.0
2020-11-30 12:00:00,60.44,60.47,60.27,60.45,171671.0,55.9453,55.9731,55.7879,55.9546,171671.0
2020-11-30 12:30:00,60.46,60.52,60.26,60.43,169816.0,55.9638,56.0194,55.7787,55.936,169816.0
2020-11-30 13:00:00,60.44,60.51,60.37,60.47,135331.0,55.9453,56.0101,55.8805,55.9731,135331.0
2020-11-30 13:30:00,60.47,60.6,60.41,60.47,155147.0,55.9731,56.0934,55.9175,55.9731,155147.0
2020-11-30 14:00:00,60.47,60.6,60.38,60.39,98923.0,55.9731,56.0934,55.8898,55.899,98923.0
2020-11-30 14:30:00,60.36,60.54,60.3,60.53,140829.0,55.8712,56.0379,55.8157,56.0286,140829.0
2020-11-30 15:00:00,60.54,60.57,60.25,60.25,193520.0,56.0379,56.0656,55.7694,55.7694,193520.0
2020-11-30 15:30:00,60.22,60.39,60.01,60.12,1599680.0,55.7417,55.899,55.5473,55.6491,1599680.0
2020-12-01 09:30:00,60.94,60.96,60.45,60.75,213549.0,56.4081,56.4266,55.9546,56.2322,213549.0
2020-12-01 10:00:00,60.72,60.93,60.58,60.63,185056.0,56.2045,56.3989,56.0749,56.1212,185056.0
2020-12-01 10:30:00,60.62,60.67,60.22,60.38,526639.0,56.1119,56.1582,55.7417,55.8898,526639.0
2020-12-01 11:00:00,60.39,60.55,60.37,60.51,137114.0,55.899,56.0471,55.8805,56.0101,137114.0
2020-12-01 11:30:00,60.53,60.55,60.21,60.22,80379.0,56.0286,56.0471,55.7324,55.7417,80379.0
2020-12-01 12:00:00,60.21,60.58,60.18,60.57,136173.0,55.7324,56.0749,55.7046,56.0656,136173.0
2020-12-01 12:30:00,60.57,60.82,60.5,60.74,251348.0,56.0656,56.297,56.0008,56.223,251348.0
2020-12-01 13:00:00,60.75,60.8,60.61,60.79,101750.0,56.2322,56.2785,56.1027,56.2693,101750.0
2020-12-01 13:30:00,60.79,60.89,60.72,60.89,74802.0,56.2693,56.3618,56.2045,56.3618,74802.0
2020-12-01 14:00:00,60.89,61.04,60.87,61.04,98689.0,56.3618,56.5007,56.3433,56.5007,98689.0
2020-12-01 14:30:00,61.04,61.11,60.93,60.94,185444.0,56.5007,56.5655,56.3989,56.4081,185444.0
2020-12-01 15:00:00,60.95,60.95,60.66,60.86,404994.0,56.4174,56.4174,56.1489,56.3341,404994.0
2020-12-01 15:30:00,60.87,60.88,60.68,60.77,744468.0,56.3433,56.3526,56.1675,56.2508,744468.0
2020-12-02 09:30:00,60.35,60.35,59.79,60.18,297829.0,55.862,55.862,55.3436,55.7046,297829.0
2020-12-02 10:00:00,60.18,60.48,60.08,60.47,183162.0,55.7046,55.9823,55.6121,55.9731,183162.0
2020-12-02 10:30:00,60.46,60.73,60.42,60.54,154295.0,55.9638,56.2137,55.9268,56.0379,154295.0
2020-12-02 11:00:00,60.55,60.84,60.55,60.83,99062.0,56.0471,56.3156,56.0471,56.3063,99062.0
2020-12-02 11:30:00,60.83,60.84,60.57,60.64,71390.0,56.3063,56.3156,56.0656,56.1304,71390.0
2020-12-02 12:00:00,60.63,60.73,60.6,60.66,61907.0,56.1212,56.2137,56.0934,56.1489,61907.0
2020-12-02 12:30:00,60.67,60.68,60.53,60.58,130664.0,56.1582,56.1675,56.0286,56.0749,130664.0
2020-12-02 13:00:00,60.58,60.67,60.51,60.63,111471.0,56.0749,56.1582,56.0101,56.1212,111471.0
2020-12-02 13:30:00,60.64,60.75,60.55,60.61,109560.0,56.1304,56.2322,56.0471,56.1027,109560.0
2020-12-02 14:00:00,60.61,60.77,60.47,60.76,112585.0,56.1027,56.2508,55.9731,56.2415,112585.0
2020-12-02 14:30:00,60.75,60.86,60.64,60.71,123977.0,56.2322,56.3341,56.1304,56.1952,123977.0
2020-12-02 15:00:00,60.71,60.84,60.69,60.71,63288.0,56.1952,56.3156,56.1767,56.1952,63288.0
2020-12-02 15:30:00,60.72,60.89,60.72,60.83,486933.0,56.2045,56.3618,56.2045,56.3063,486933.0
2020-12-03 09:30:00,61.0,61.35,60.93,61.31,138650.0,56.4637,56.7876,56.3989,56.7506,138650.0
2020-12-03 10:00:00,61.29,61.54,61.25,61.51,114305.0,56.7321,56.9635,56.6951,56.9357,114305.0
2020-12-03 10:30:00,61.5,61.61,61.42,61.5,243941.0,56.9265,57.0283,56.8524,56.9265,243941.0
2020-12-03 11:00:00,61.5,61.63,61.42,61.56,183028.0,56.9265,57.0468,56.8524,56.982,183028.0
2020-12-03 11:30:00,61.58,61.63,61.47,61.63,98466.0,57.0005,57.0468,56.8987,57.0468,98466.0
2020-12-03 12:00:00,61.63,61.71,61.5,61.7,169149.0,57.0468,57.1209,56.9265,57.1116,169149.0
2020-12-03 12:30:00,61.7,61.73,61.52,61.63,98428.0,57.1116,57.1394,56.945,57.0468,98428.0
2020-12-03 13:00:00,61.63,61.92,61.62,61.92,242511.0,57.0468,57.3152,57.0375,57.3152,242511.0
2020-12-03 13:30:00,61.92,61.97,61.57,61.63,162540.0,57.3152,57.3615,56.9913,57.0468,162540.0
2020-12-03 14:00:00,61.63,61.75,61.6,61.69,108397.0,57.0468,57.1579,57.019,57.1023,108397.0
2020-12-03 14:30:00,61.68,61.71,61.59,61.59,84740.0,57.0931,57.1209,57.0098,57.0098,84740.0
2020-12-03 15:00:00,61.6,61.72,61.58,61.7,177719.0,57.019,57.1301,57.0005,57.1116,177719.0
2020-12-03 15:30:00,61.7,61.78,61.23,61.53,907894.0,57.1116,57.1856,56.6766,56.9542,907894.0
2020-12-04 09:30:00,61.55,61.66,61.29,61.56,176323.0,56.9728,57.0746,56.7321,56.982,176323.0
2020-12-04 10:00:00,61.56,61.56,61.18,61.47,164833.0,56.982,56.982,56.6303,56.8987,164833.0
2020-12-04 10:30:00,61.49,61.58,61.34,61.34,140226.0,56.9172,57.0005,56.7784,56.7784,140226.0
2020-12-04 11:00:00,61.34,61.69,61.32,61.69,332702.0,56.7784,57.1023,56.7599,57.1023,332702.0
2020-12-04 11:30:00,61.69,61.79,61.58,61.79,353768.0,57.1023,57.1949,57.0005,57.1949,353768.0
2020-12-04 12:00:00,61.8,61.9,61.75,61.9,107547.0,57.2042,57.2967,57.1579,57.2967,107547.0
2020-12-04 12:30:00,61.9,62.02,61.87,61.88,65688.0,57.2967,57.4078,57.269,57.2782,65688.0
2020-12-04 13:00:00,61.87,61.88,61.76,61.8,98559.0,57.269,57.2782,57.1671,57.2042,98559.0
2020-12-04 13:30:00,61.8,61.94,61.79,61.9,71841.0,57.2042,57.3338,57.1949,57.2967,71841.0
2020-12-04 14:00:00,61.9,61.99,61.81,61.83,141955.0,57.2967,57.38,57.2134,57.2319,141955.0
2020-12-04 14:30:00,61.83,61.98,61.83,61.97,96863.0,57.2319,57.3708,57.2319,57.3615,96863.0
2020-12-04 15:00:00,61.97,61.98,61.87,61.94,87978.0,57.3615,57.3708,57.269,57.3338,87978.0
2020-12-04 15:30:00,61.95,62.21,61.95,62.18,294712.0,57.343,57.5837,57.343,57.5559,294712.0
2020-12-07 09:30:00,62.2,62.32,61.71,61.79,217011.0,57.5744,57.6855,57.1209,57.1949,217011.0
2020-12-07 10:00:00,61.76,62.0,61.62,61.97,162892.0,57.1671,57.3893,57.0375,57.3615,162892.0
2020-12-07 10:30:00,62.01,62.21,61.99,62.12,136251.0,57.3985,57.5837,57.38,57.5004,136251.0
2020-12-07 11:00:00,62.13,62.18,62.0,62.12,51037.0,57.5096,57.5559,57.3893,57.5004,51037.0
2020-12-07 11:30:00,62.12,62.19,62.04,62.18,56609.0,57.5004,57.5652,57.4263,57.5559,56609.0
2020-12-07 12:00:00,62.17,62.28,62.12,62.22,63588.0,57.5466,57.6485,57.5004,57.5929,63588.0
2020-12-07 12:30:00,62.24,62.25,62.16,62.16,41453.0,57.6114,57.6207,57.5374,57.5374,41453.0
2020-12-07 13:00:00,62.16,62.16,61.97,61.98,59427.0,57.5374,57.5374,57.3615,57.3708,59427.0
2020-12-07 13:30:00,61.95,62.07,61.78,61.78,60605.0,57.343,57.4541,57.1856,57.1856,60605.0
2020-12-07 14:00:00,61.78,61.94,61.71,61.94,45021.0,57.1856,57.3338,57.1209,57.3338,45021.0
2020-12-07 14:30:00,61.93,61.97,61.87,61.91,54057.0,57.3245,57.3615,57.269,57.306,54057.0
2020-12-07 15:00:00,61.92,61.97,61.86,61.9,261852.0,57.3152,57.3615,57.2597,57.2967,261852.0
2020-12-07 15:30:00,61.9,61.96,61.74,61.88,150158.0,57.2967,57.3523,57.1486,57.2782,150158.0
2020-12-08 09:30:00,61.97,62.47,61.81,62.39,410507.0,57.3615,57.8243,57.2134,57.7503,410507.0
2020-12-08 10:00:00,62.41,62.61,62.05,62.13,268855.0,57.7688,57.9539,57.4356,57.5096,268855.0
2020-12-08 10:30:00,62.14,62.45,62.11,62.44,65267.0,57.5189,57.8058,57.4911,57.7966,65267.0
2020-12-08 11:00:00,62.45,62.5,62.31,62.41,77941.0,57.8058,57.8521,57.6762,57.7688,77941.0
2020-12-08 11:30:00,62.41,62.45,62.3,62.31,72514.0,57.7688,57.8058,57.667,57.6762,72514.0
2020-12-08 12:00:00,62.31,62.34,62.18,62.32,54072.0,57.6762,57.704,57.5559,57.6855,54072.0
2020-12-08 12:30:00,62.32,62.35,62.19,62.23,45415.0,57.6855,57.7133,57.5652,57.6022,45415.0
2020-12-08 13:00:00,62.25,62.38,62.15,62.37,73315.0,57.6207,57.741,57.5281,57.7318,73315.0
2020-12-08 13:30:00,62.38,62.5,62.35,62.42,97276.0,57.741,57.8521,57.7133,57.7781,97276.0
2020-12-08 14:00:00,62.42,62.53,62.38,62.48,39632.0,57.7781,57.8799,57.741,57.8336,39632.0
2020-12-08 14:30:00,62.48,62.49,62.12,62.15,108502.0,57.8336,57.8428,57.5004,57.5281,108502.0
2020-12-08 15:00:00,62.15,62.23,62.1,62.17,546986.0,57.5281,57.6022,57.4819,57.5466,546986.0
2020-12-08 15:30:00,62.17,62.37,62.15,62.3,206609.0,57.5466,57.7318,57.5281,57.667,206609.0
2020-12-09 09:30:00,62.38,62.42,61.79,62.32,212576.0,57.741,57.7781,57.1949,57.6855,212576.0
2020-12-09 10:00:00,62.32,62.53,62.0,62.49,122577.0,57.6855,57.8799,57.3893,57.8428,122577.0
2020-12-09 10:30:00,62.5,62.64,62.46,62.55,82919.0,57.8521,57.9817,57.8151,57.8984,82919.0
2020-12-09 11:00:00,62.53,62.74,62.43,62.72,159774.0,57.8799,58.0743,57.7873,58.0557,159774.0
2020-12-09 11:30:00,62.71,62.73,62.54,62.7,89573.0,58.0465,58.065,57.8891,58.0372,89573.0
2020-12-09 12:00:00,62.7,62.75,62.62,62.73,85774.0,58.0372,58.0835,57.9632,58.065,85774.0
2020-12-09 12:30:00,62.74,62.74,62.1,62.29,173276.0,58.0743,58.0743,57.4819,57.6577,173276.0
2020-12-09 13:00:00,62.27,62.27,61.78,61.8,116348.0,57.6392,57.6392,57.1856,57.2042,116348.0
2020-12-09 13:30:00,61.78,61.78,61.23,61.23,178754.0,57.1856,57.1856,56.6766,56.6766,178754.0
2020-12-09 14:00:00,61.24,61.83,61.24,61.82,134071.0,56.6858,57.2319,56.6858,57.2227,134071.0
2020-12-09 14:30:00,61.8,62.06,61.68,62.06,100327.0,57.2042,57.4448,57.0931,57.4448,100327.0
2020-12-09 15:00:00,62.02,62.09,61.74,61.74,83098.0,57.4078,57.4726,57.1486,57.1486,83098.0
2020-12-09 15:30:00,61.74,62.04,61.68,61.96,496017.0,57.1486,57.4263,57.0931,57.3523,496017.0
2020-12-10 09:30:00,61.41,61.91,61.04,61.81,363532.0,56.8432,57.306,56.5007,57.2134,363532.0
2020-12-10 10:00:00,61.84,62.16,61.71,61.99,152999.0,57.2412,57.5374,57.1209,57.38,152999.0
2020-12-10 10:30:00,61.99,62.09,61.84,61.95,77594.0,57.38,57.4726,57.2412,57.343,77594.0
2020-12-10 11:00:00,61.96,61.97,61.73,61.85,54560.0,57.3523,57.3615,57.1394,57.2504,54560.0
2020-12-10 11:30:00,61.84,61.86,61.64,61.67,86974.0,57.2412,57.2597,57.0561,57.0838,86974.0
2020-12-10 12:00:00,61.64,61.95,61.63,61.92,50759.0,57.0561,57.343,57.0468,57.3152,50759.0
2020-12-10 12:30:00,61.93,62.1,61.83,61.9,107759.0,57.3245,57.4819,57.2319,57.2967,107759.0
2020-12-10 13:00:00,61.91,62.17,61.89,62.12,71229.0,57.306,57.5466,57.2875,57.5004,71229.0
2020-12-10 13:30:00,62.12,62.13,61.87,61.92,71118.0,57.5004,57.5096,57.269,57.3152,71118.0
2020-12-10 14:00:00,61.92,61.94,61.74,61.77,75556.0,57.3152,57.3338,57.1486,57.1764,75556.0
2020-12-10 14:30:00,61.76,61.97,61.76,61.81,68904.0,57.1671,57.3615,57.1671,57.2134,68904.0
2020-12-10 15:00:00,61.82,62.05,61.82,61.94,130873.0,57.2227,57.4356,57.2227,57.3338,130873.0
2020-12-10 15:30:00,61.94,62.02,61.87,61.94,310916.0,57.3338,57.4078,57.269,57.3338,310916.0
2020-12-11 09:30:00,61.64,61.95,61.48,61.8,141661.0,57.0561,57.343,56.908,57.2042,141661.0
2020-12-11 10:00:00,61.78,62.1,61.78,61.92,117089.0,57.1856,57.4819,57.1856,57.3152,117089.0
2020-12-11 10:30:00,61.9,61.9,61.43,61.48,312014.0,57.2967,57.2967,56.8617,56.908,312014.0
2020-12-11 11:00:00,61.48,61.57,61.07,61.09,76915.0,56.908,56.9913,56.5284,56.547,76915.0
2020-12-11 11:30:00,61.1,61.21,60.92,61.21,112340.0,56.5562,56.658,56.3896,56.658,112340.0
2020-12-11 12:00:00,61.2,61.25,60.7,60.98,160954.0,56.6488,56.6951,56.186,56.4451,160954.0
2020-12-11 12:30:00,60.98,61.06,60.76,61.04,98547.0,56.4451,56.5192,56.2415,56.5007,98547.0
2020-12-11 13:00:00,61.02,61.23,60.97,61.23,131983.0,56.4822,56.6766,56.4359,56.6766,131983.0
2020-12-11 13:30:00,61.22,61.31,61.14,61.3,55635.0,56.6673,56.7506,56.5932,56.7413,55635.0
2020-12-11 14:00:00,61.3,61.35,61.22,61.32,52076.0,56.7413,56.7876,56.6673,56.7599,52076.0
2020-12-11 14:30:00,61.31,61.4,61.22,61.27,88356.0,56.7506,56.8339,56.6673,56.7136,88356.0
2020-12-11 15:00:00,61.27,61.45,61.2,61.34,132544.0,56.7136,56.8802,56.6488,56.7784,132544.0
2020-12-11 15:30:00,61.34,61.45,61.22,61.26,279266.0,56.7784,56.8802,56.6673,56.7043,279266.0
2020-12-14 09:30:00,61.83,61.95,61.63,61.71,341005.0,57.2319,57.343,57.0468,57.1209,341005.0
2020-12-14 10:00:00,61.71,61.81,61.55,61.62,420604.0,57.1209,57.2134,56.9728,57.0375,420604.0
2020-12-14 10:30:00,61.62,61.65,61.27,61.27,352547.0,57.0375,57.0653,56.7136,56.7136,352547.0
2020-12-14 11:00:00,61.26,61.52,61.22,61.46,272436.0,56.7043,56.945,56.6673,56.8894,272436.0
2020-12-14 11:30:00,61.47,61.52,61.35,61.41,296119.0,56.8987,56.945,56.7876,56.8432,296119.0
2020-12-14 12:00:00,61.42,61.53,61.13,61.14,409162.0,56.8524,56.9542,56.584,56.5932,409162.0
2020-12-14 12:30:00,61.15,61.23,61.01,61.04,521219.0,56.6025,56.6766,56.4729,56.5007,521219.0
2020-12-14 13:00:00,61.05,61.11,60.88,60.96,192452.0,56.5099,56.5655,56.3526,56.4266,192452.0
2020-12-14 13:30:00,60.95,61.17,60.94,61.11,101608.0,56.4174,56.621,56.4081,56.5655,101608.0
2020-12-14 14:00:00,61.12,61.19,60.9,60.96,95962.0,56.5747,56.6395,56.3711,56.4266,95962.0
2020-12-14 14:30:00,60.96,61.03,60.78,60.98,119725.0,56.4266,56.4914,56.26,56.4451,119725.0
2020-12-14 15:00:00,60.98,61.01,60.86,60.94,104798.0,56.4451,56.4729,56.3341,56.4081,104798.0
2020-12-14 15:30:00,60.93,60.94,60.58,60.58,710000.0,56.3989,56.4081,56.0749,56.0749,710000.0
2020-12-15 09:30:00,60.96,61.26,60.95,61.06,170254.0,56.4266,56.7043,56.4174,56.5192,170254.0
2020-12-15 10:00:00,61.06,61.59,60.99,61.46,294103.0,56.5192,57.0098,56.4544,56.8894,294103.0
2020-12-15 10:30:00,61.46,61.66,61.23,61.6,171762.0,56.8894,57.0746,56.6766,57.019,171762.0
2020-12-15 11:00:00,61.61,61.7,61.4,61.61,121970.0,57.0283,57.1116,56.8339,57.0283,121970.0
2020-12-15 11:30:00,61.63,61.72,61.58,61.63,69398.0,57.0468,57.1301,57.0005,57.0468,69398.0
2020-12-15 12:00:00,61.63,61.7,61.59,61.67,69469.0,57.0468,57.1116,57.0098,57.0838,69469.0
2020-12-15 12:30:00,61.66,61.83,61.63,61.82,111298.0,57.0746,57.2319,57.0468,57.2227,111298.0
2020-12-15 13:00:00,61.81,61.9,61.77,61.82,85144.0,57.2134,57.2967,57.1764,57.2227,85144.0
2020-12-15 13:30:00,61.82,62.0,61.8,61.94,129283.0,57.2227,57.3893,57.2042,57.3338,129283.0
2020-12-15 14:00:00,61.93,61.97,61.79,61.9,312511.0,57.3245,57.3615,57.1949,57.2967,312511.0
2020-12-15 14:30:00,61.91,61.94,61.84,61.92,191741.0,57.306,57.3338,57.2412,57.3152,191741.0
2020-12-15 15:00:00,61.93,62.08,61.92,61.96,221574.0,57.3245,57.4633,57.3152,57.3523,221574.0
2020-12-15 15:30:00,61.96,62.2,61.92,62.2,615870.0,57.3523,57.5744,57.3152,57.5744,615870.0
2020-12-16 09:30:00,62.27,62.65,62.27,62.55,188722.0,57.6392,57.991,57.6392,57.8984,188722.0
2020-12-16 10:00:00,62.55,62.58,61.85,62.11,400186.0,57.8984,57.9262,57.2504,57.4911,400186.0
2020-12-16 10:30:00,62.11,62.18,61.98,62.08,72100.0,57.4911,57.5559,57.3708,57.4633,72100.0
2020-12-16 11:00:00,62.08,62.12,61.91,62.1,53108.0,57.4633,57.5004,57.306,57.4819,53108.0
2020-12-16 11:30:00,62.11,62.21,62.0,62.19,29553.0,57.4911,57.5837,57.3893,57.5652,29553.0
2020-12-16 12:00:00,62.22,62.23,62.07,62.16,103351.0,57.5929,57.6022,57.4541,57.5374,103351.0
2020-12-16 12:30:00,62.16,62.24,62.12,62.2,340361.0,57.5374,57.6114,57.5004,57.5744,340361.0
2020-12-16 13:00:00,62.2,62.22,62.09,62.09,50380.0,57.5744,57.5929,57.4726,57.4726,50380.0
2020-12-16 13:30:00,62.09,62.17,62.07,62.16,110579.0,57.4726,57.5466,57.4541,57.5374,110579.0
2020-12-16 14:00:00,62.16,62.24,62.02,62.1,148690.0,57.5374,57.6114,57.4078,57.4819,148690.0
2020-12-16 14:30:00,62.1,62.4,62.09,62.39,113634.0,57.4819,57.7595,57.4726,57.7503,113634.0
2020-12-16 15:00:00,62.39,62.55,62.26,62.48,176853.0,57.7503,57.8984,57.63,57.8336,176853.0
2020-12-16 15:30:00,62.48,62.56,62.34,62.39,369312.0,57.8336,57.9076,57.704,57.7503,369312.0
2020-12-17 09:30:00,62.8,63.04,62.7,62.92,295050.0,58.1298,58.3519,58.0372,58.2409,295050.0
2020-12-17 10:00:00,62.93,63.31,62.92,63.29,284867.0,58.2501,58.6019,58.2409,58.5834,284867.0
2020-12-17 10:30:00,63.26,63.28,62.87,63.05,165937.0,58.5556,58.5741,58.1946,58.3612,165937.0
2020-12-17 11:00:00,63.1,63.33,63.0,63.3,128494.0,58.4075,58.6204,58.3149,58.5926,128494.0
2020-12-17 11:30:00,63.3,63.38,63.18,63.31,95300.0,58.5926,58.6667,58.4815,58.6019,95300.0
2020-12-17 12:00:00,63.31,63.32,63.12,63.26,74652.0,58.6019,58.6111,58.426,58.5556,74652.0
2020-12-17 12:30:00,63.25,63.39,63.19,63.37,51800.0,58.5463,58.6759,58.4908,58.6574,51800.0
2020-12-17 13:00:00,63.37,63.39,63.19,63.2,107064.0,58.6574,58.6759,58.4908,58.5,107064.0
2020-12-17 13:30:00,63.19,63.26,63.18,63.23,41215.0,58.4908,58.5556,58.4815,58.5278,41215.0
2020-12-17 14:00:00,63.22,63.32,63.19,63.27,44376.0,58.5186,58.6111,58.4908,58.5648,44376.0
2020-12-17 14:30:00,63.27,63.32,63.22,63.29,78816.0,58.5648,58.6111,58.5186,58.5834,78816.0
2020-12-17 15:00:00,63.29,63.42,63.24,63.4,119549.0,58.5834,58.7037,58.5371,58.6852,119549.0
2020-12-17 15:30:00,63.39,63.58,63.38,63.56,342168.0,58.6759,58.8518,58.6667,58.8333,342168.0
2020-12-18 09:30:00,63.89,64.09,63.51,63.72,126250.0,59.1387,59.3239,58.787,58.9814,126250.0
2020-12-18 10:00:00,63.69,63.98,63.63,63.93,118838.0,58.9536,59.222,58.8981,59.1758,118838.0
2020-12-18 10:30:00,63.94,64.01,63.8,63.87,68473.0,59.185,59.2498,59.0554,59.1202,68473.0
2020-12-18 11:00:00,63.87,63.89,63.51,63.65,101421.0,59.1202,59.1387,58.787,58.9166,101421.0
2020-12-18 11:30:00,63.66,63.78,63.63,63.67,108300.0,58.9258,59.0369,58.8981,58.9351,108300.0
2020-12-18 12:00:00,63.67,63.86,63.63,63.82,52162.0,58.9351,59.111,58.8981,59.0739,52162.0
2020-12-18 12:30:00,63.8,63.81,63.64,63.76,71128.0,59.0554,59.0647,58.9073,59.0184,71128.0
2020-12-18 13:00:00,63.75,63.86,63.66,63.72,87395.0,59.0091,59.111,58.9258,58.9814,87395.0
2020-12-18 13:30:00,63.72,63.85,63.7,63.73,90208.0,58.9814,59.1017,58.9629,58.9906,90208.0
2020-12-18 14:00:00,63.73,63.73,63.58,63.63,107362.0,58.9906,58.9906,58.8518,58.8981,107362.0
2020-12-18 14:30:00,63.62,63.67,63.47,63.51,71881.0,58.8888,58.9351,58.75,58.787,71881.0
2020-12-18 15:00:00,63.5,63.53,63.13,63.18,142448.0,58.7777,58.8055,58.4353,58.4815,142448.0
2020-12-18 15:30:00,63.17,63.47,63.03,63.34,913381.0,58.4723,58.75,58.3427,58.6296,913381.0
2020-12-21 09:30:00,62.15,62.95,61.91,62.78,252323.0,57.7563,58.4997,57.5332,58.3417,252323.0
2020-12-21 10:00:00,62.77,62.85,62.29,62.51,172289.0,58.3324,58.4068,57.8864,58.0908,172289.0
2020-12-21 10:30:00,62.48,62.83,62.42,62.74,133036.0,58.0629,58.3882,58.0072,58.3046,133036.0
2020-12-21 11:00:00,62.73,62.88,62.67,62.85,72437.0,58.2953,58.4347,58.2395,58.4068,72437.0
2020-12-21 11:30:00,62.86,63.02,62.85,62.87,130280.0,58.4161,58.5648,58.4068,58.4254,130280.0
2020-12-21 12:00:00,62.87,62.98,62.69,62.98,72995.0,58.4254,58.5276,58.2581,58.5276,72995.0
2020-12-21 12:30:00,62.98,63.18,62.98,63.14,113501.0,58.5276,58.7134,58.5276,58.6763,113501.0
2020-12-21 13:00:00,63.14,63.24,63.12,63.19,84732.0,58.6763,58.7692,58.6577,58.7227,84732.0
2020-12-21 13:30:00,63.19,63.27,63.15,63.19,82611.0,58.7227,58.7971,58.6856,58.7227,82611.0
2020-12-21 14:00:00,63.2,63.38,63.1,63.36,115287.0,58.732,58.8993,58.6391,58.8807,115287.0
2020-12-21 14:30:00,63.34,63.44,63.28,63.33,84263.0,58.8621,58.9551,58.8064,58.8528,84263.0
2020-12-21 15:00:00,63.33,63.35,63.16,63.31,174746.0,58.8528,58.8714,58.6949,58.8343,174746.0
2020-12-21 15:30:00,63.3,63.4,63.13,63.38,251601.0,58.825,58.9179,58.667,58.8993,251601.0
2020-12-22 09:30:00,64.02,64.28,63.75,63.84,182705.0,59.4941,59.7357,59.2431,59.3268,182705.0
2020-12-22 10:00:00,63.83,64.27,63.77,64.23,90800.0,59.3175,59.7264,59.2617,59.6892,90800.0
2020-12-22 10:30:00,64.25,64.47,64.12,64.17,328726.0,59.7078,59.9122,59.587,59.6335,328726.0
2020-12-22 11:00:00,64.19,64.28,63.97,64.06,96215.0,59.652,59.7357,59.4476,59.5312,96215.0
2020-12-22 11:30:00,64.06,64.06,63.65,63.95,176124.0,59.5312,59.5312,59.1502,59.429,176124.0
2020-12-22 12:00:00,63.95,64.04,63.87,63.89,167877.0,59.429,59.5126,59.3547,59.3733,167877.0
2020-12-22 12:30:00,63.89,64.0,63.79,63.93,40250.0,59.3733,59.4755,59.2803,59.4104,40250.0
2020-12-22 13:00:00,63.94,64.08,63.89,64.02,79356.0,59.4197,59.5498,59.3733,59.4941,79356.0
2020-12-22 13:30:00,64.01,64.02,63.88,63.92,119083.0,59.4848,59.4941,59.364,59.4011,119083.0
2020-12-22 14:00:00,63.93,64.17,63.93,64.17,85878.0,59.4104,59.6335,59.4104,59.6335,85878.0
2020-12-22 14:30:00,64.16,64.23,64.0,64.22,84450.0,59.6242,59.6892,59.4755,59.6799,84450.0
2020-12-22 15:00:00,64.23,64.31,64.12,64.17,142583.0,59.6892,59.7636,59.587,59.6335,142583.0
2020-12-22 15:30:00,64.17,64.34,64.14,64.28,485938.0,59.6335,59.7914,59.6056,59.7357,485938.0
2020-12-23 09:30:00,64.6,64.84,64.36,64.78,216551.0,60.0331,60.2561,59.81,60.2003,216551.0
2020-12-23 10:00:00,64.78,64.91,64.5,64.59,156174.0,60.2003,60.3211,59.9401,60.0238,156174.0
2020-12-23 10:30:00,64.59,64.9,64.59,64.77,99939.0,60.0238,60.3118,60.0238,60.191,99939.0
2020-12-23 11:00:00,64.77,64.99,64.69,64.94,133354.0,60.191,60.3955,60.1167,60.349,133354.0
2020-12-23 11:30:00,64.94,64.99,64.9,64.9,157472.0,60.349,60.3955,60.3118,60.3118,157472.0
2020-12-23 12:00:00,64.9,64.92,64.74,64.8,118863.0,60.3118,60.3304,60.1632,60.2189,118863.0
2020-12-23 12:30:00,64.8,64.88,64.73,64.85,134269.0,60.2189,60.2933,60.1539,60.2654,134269.0
2020-12-23 13:00:00,64.85,64.91,64.78,64.88,43993.0,60.2654,60.3211,60.2003,60.2933,43993.0
2020-12-23 13:30:00,64.87,64.96,64.83,64.89,50992.0,60.284,60.3676,60.2468,60.3026,50992.0
2020-12-23 14:00:00,64.89,64.96,64.82,64.92,72503.0,60.3026,60.3676,60.2375,60.3304,72503.0
2020-12-23 14:30:00,64.93,65.04,64.93,64.95,69806.0,60.3397,60.442,60.3397,60.3583,69806.0
2020-12-23 15:00:00,64.94,65.01,64.89,64.99,233033.0,60.349,60.4141,60.3026,60.3955,233033.0
2020-12-23 15:30:00,65.0,65.04,64.75,64.76,531441.0,60.4048,60.442,60.1725,60.1817,531441.0
2020-12-24 09:30:00,64.9,64.96,64.3,64.93,195514.0,60.3118,60.3676,59.7543,60.3397,195514.0
2020-12-24 10:00:00,64.91,64.94,64.67,64.74,104948.0,60.3211,60.349,60.0981,60.1632,104948.0
2020-12-24 10:30:00,64.73,65.12,64.63,64.9,87991.0,60.1539,60.5163,60.0609,60.3118,87991.0
2020-12-24 11:00:00,64.9,64.96,64.7,64.72,101496.0,60.3118,60.3676,60.126,60.1446,101496.0
2020-12-24 11:30:00,64.72,64.85,64.68,64.82,61101.0,60.1446,60.2654,60.1074,60.2375,61101.0
2020-12-24 12:00:00,64.82,64.82,64.51,64.61,111584.0,60.2375,60.2375,59.9494,60.0424,111584.0
2020-12-24 12:30:00,64.63,64.78,64.56,64.74,175951.0,60.0609,60.2003,59.9959,60.1632,175951.0
2020-12-28 09:30:00,65.37,65.42,64.82,65.23,246219.0,60.7486,60.7951,60.2375,60.6185,246219.0
2020-12-28 10:00:00,65.24,65.38,64.85,65.09,217600.0,60.6278,60.7579,60.2654,60.4884,217600.0
2020-12-28 10:30:00,65.11,65.14,64.85,65.08,329739.0,60.507,60.5349,60.2654,60.4791,329739.0
2020-12-28 11:00:00,65.08,65.4,64.99,65.39,194246.0,60.4791,60.7765,60.3955,60.7672,194246.0
2020-12-28 11:30:00,65.4,65.46,65.27,65.3,92712.0,60.7765,60.8323,60.6557,60.6836,92712.0
2020-12-28 12:00:00,65.27,65.53,65.25,65.53,99743.0,60.6557,60.8973,60.6371,60.8973,99743.0
2020-12-28 12:30:00,65.54,65.59,65.42,65.49,155307.0,60.9066,60.9531,60.7951,60.8601,155307.0
2020-12-28 13:00:00,65.48,65.56,65.36,65.39,142556.0,60.8508,60.9252,60.7393,60.7672,142556.0
2020-12-28 13:30:00,65.39,65.42,65.18,65.2,122510.0,60.7672,60.7951,60.5721,60.5906,122510.0
2020-12-28 14:00:00,65.21,65.38,65.21,65.36,236038.0,60.5999,60.7579,60.5999,60.7393,236038.0
2020-12-28 14:30:00,65.36,65.42,65.3,65.36,153469.0,60.7393,60.7951,60.6836,60.7393,153469.0
2020-12-28 15:00:00,65.35,65.39,65.22,65.25,158111.0,60.73,60.7672,60.6092,60.6371,158111.0
2020-12-28 15:30:00,65.25,65.28,65.07,65.07,479840.0,60.6371,60.665,60.4698,60.4698,479840.0
2020-12-29 09:30:00,65.32,65.32,64.24,64.33,288540.0,60.7022,60.7022,59.6985,59.7821,288540.0
2020-12-29 10:00:00,64.37,64.39,63.58,63.91,302929.0,59.8193,59.8379,59.0852,59.3918,302929.0
2020-12-29 10:30:00,63.91,64.25,63.82,64.22,181998.0,59.3918,59.7078,59.3082,59.6799,181998.0
2020-12-29 11:00:00,64.22,64.3,64.13,64.27,255581.0,59.6799,59.7543,59.5963,59.7264,255581.0
2020-12-29 11:30:00,64.27,64.47,64.16,64.43,345735.0,59.7264,59.9122,59.6242,59.8751,345735.0
2020-12-29 12:00:00,64.44,64.45,64.0,64.02,197451.0,59.8844,59.8937,59.4755,59.4941,197451.0
2020-12-29 12:30:00,64.01,64.01,63.8,63.94,147388.0,59.4848,59.4848,59.2896,59.4197,147388.0
2020-12-29 13:00:00,63.93,64.11,63.92,64.09,142041.0,59.4104,59.5777,59.4011,59.5591,142041.0
2020-12-29 13:30:00,64.08,64.3,64.01,64.28,182568.0,59.5498,59.7543,59.4848,59.7357,182568.0
2020-12-29 14:00:00,64.28,64.28,64.07,64.07,171402.0,59.7357,59.7357,59.5405,59.5405,171402.0
2020-12-29 14:30:00,64.07,64.14,64.01,64.1,84039.0,59.5405,59.6056,59.4848,59.5684,84039.0
2020-12-29 15:00:00,64.1,64.35,64.04,64.34,106237.0,59.5684,59.8007,59.5126,59.7914,106237.0
2020-12-29 15:30:00,64.33,64.36,64.24,64.28,289079.0,59.7821,59.81,59.6985,59.7357,289079.0
2020-12-30 09:30:00,64.47,65.34,64.45,65.12,190066.0,59.9122,60.7207,59.8937,60.5163,190066.0
2020-12-30 10:00:00,65.1,65.23,64.92,65.13,112780.0,60.4977,60.6185,60.3304,60.5256,112780.0
2020-12-30 10:30:00,65.16,65.21,64.9,65.14,106046.0,60.5535,60.5999,60.3118,60.5349,106046.0
2020-12-30 11:00:00,65.13,65.18,64.97,64.98,93900.0,60.5256,60.5721,60.3769,60.3862,93900.0
2020-12-30 11:30:00,64.98,65.11,64.94,65.09,60167.0,60.3862,60.507,60.349,60.4884,60167.0
2020-12-30 12:00:00,65.08,65.25,65.07,65.19,36450.0,60.4791,60.6371,60.4698,60.5813,36450.0
2020-12-30 12:30:00,65.21,65.22,65.01,65.07,43457.0,60.5999,60.6092,60.4141,60.4698,43457.0
2020-12-30 13:00:00,65.07,65.09,64.94,65.0,41994.0,60.4698,60.4884,60.349,60.4048,41994.0
2020-12-30 13:30:00,65.01,65.2,65.01,65.03,49822.0,60.4141,60.5906,60.4141,60.4327,49822.0
2020-12-30 14:00:00,65.02,65.1,65.01,65.07,43361.0,60.4234,60.4977,60.4141,60.4698,43361.0
2020-12-30 14:30:00,65.07,65.09,64.78,64.81,54874.0,60.4698,60.4884,60.2003,60.2282,54874.0
2020-12-30 15:00:00,64.81,64.95,64.75,64.94,39979.0,60.2282,60.3583,60.1725,60.349,39979.0
2020-12-30 15:30:00,64.95,65.03,64.91,64.91,262228.0,60.3583,60.4327,60.3211,60.3211,262228.0
2020-12-31 09:30:00,64.84,64.91,64.12,64.3,205691.0,60.2561,60.3211,59.587,59.7543,205691.0
2020-12-31 10:00:00,64.32,64.51,64.25,64.47,131060.0,59.7729,59.9494,59.7078,59.9122,131060.0
2020-12-31 10:30:00,64.48,64.67,64.44,64.51,145351.0,59.9215,60.0981,59.8844,59.9494,145351.0
2020-12-31 11:00:00,64.51,64.57,64.47,64.48,139945.0,59.9494,60.0052,59.9122,59.9215,139945.0
2020-12-31 11:30:00,64.48,64.5,64.33,64.38,128556.0,59.9215,59.9401,59.7821,59.8286,128556.0
2020-12-31 12:00:00,64.39,64.44,64.28,64.41,110319.0,59.8379,59.8844,59.7357,59.8565,110319.0
2020-12-31 12:30:00,64.41,64.49,64.27,64.49,106823.0,59.8565,59.9308,59.7264,59.9308,106823.0
2020-12-31 13:00:00,64.49,64.51,64.42,64.42,122507.0,59.9308,59.9494,59.8658,59.8658,122507.0
2020-12-31 13:30:00,64.43,64.52,64.4,64.4,157061.0,59.8751,59.9587,59.8472,59.8472,157061.0
2020-12-31 14:00:00,64.39,64.5,64.35,64.46,123034.0,59.8379,59.9401,59.8007,59.903,123034.0
2020-12-31 14:30:00,64.46,64.52,64.35,64.35,117915.0,59.903,59.9587,59.8007,59.8007,117915.0
2020-12-31 15:00:00,64.34,64.49,64.34,64.4,44309.0,59.7914,59.9308,59.7914,59.8472,44309.0
2020-12-31 15:30:00,64.39,64.48,64.27,64.33,314234.0,59.8379,59.9215,59.7264,59.7821,314234.0
2021-01-04 09:30:00,64.49,64.68,63.86,63.97,445555.0,59.9308,60.1074,59.3454,59.4476,445555.0
2021-01-04 10:00:00,64.0,64.18,63.87,64.09,352723.0,59.4755,59.6427,59.3547,59.5591,352723.0
2021-01-04 10:30:00,64.08,64.09,63.13,63.32,254140.0,59.5498,59.5591,58.667,58.8435,254140.0
2021-01-04 11:00:00,63.29,63.66,62.92,63.64,250949.0,58.8157,59.1595,58.4718,59.1409,250949.0
2021-01-04 11:30:00,63.62,63.75,63.47,63.48,179680.0,59.1223,59.2431,58.9829,58.9922,179680.0
2021-01-04 12:00:00,63.47,63.51,62.86,63.21,156581.0,58.9829,59.0201,58.4161,58.7413,156581.0
2021-01-04 12:30:00,63.2,63.44,63.0,63.41,124534.0,58.732,58.9551,58.5462,58.9272,124534.0
2021-01-04 13:00:00,63.41,63.85,63.34,63.76,128589.0,58.9272,59.3361,58.8621,59.2524,128589.0
2021-01-04 13:30:00,63.76,63.88,63.63,63.82,166384.0,59.2524,59.364,59.1316,59.3082,166384.0
2021-01-04 14:00:00,63.82,63.83,63.54,63.63,128810.0,59.3082,59.3175,59.048,59.1316,128810.0
2021-01-04 14:30:00,63.62,63.71,63.43,63.68,164043.0,59.1223,59.206,58.9458,59.1781,164043.0
2021-01-04 15:00:00,63.67,63.71,63.39,63.43,176038.0,59.1688,59.206,58.9086,58.9458,176038.0
2021-01-04 15:30:00,63.43,63.63,63.34,63.53,484879.0,58.9458,59.1316,58.8621,59.0387,484879.0
2021-01-05 09:30:00,63.34,64.45,63.26,64.11,199825.0,58.8621,59.8937,58.7878,59.5777,199825.0
2021-01-05 10:00:00,64.12,64.45,64.09,64.26,122121.0,59.587,59.8937,59.5591,59.7171,122121.0
2021-01-05 10:30:00,64.31,64.57,64.19,64.4,158420.0,59.7636,60.0052,59.652,59.8472,158420.0
2021-01-05 11:00:00,64.39,64.61,64.37,64.6,114627.0,59.8379,60.0424,59.8193,60.0331,114627.0
2021-01-05 11:30:00,64.61,64.71,64.51,64.66,66788.0,60.0424,60.1353,59.9494,60.0888,66788.0
2021-01-05 12:00:00,64.66,64.87,64.64,64.81,84121.0,60.0888,60.284,60.0702,60.2282,84121.0
2021-01-05 12:30:00,64.81,64.9,64.77,64.89,68542.0,60.2282,60.3118,60.191,60.3026,68542.0
2021-01-05 13:00:00,64.89,64.97,64.83,64.94,63211.0,60.3026,60.3769,60.2468,60.349,63211.0
2021-01-05 13:30:00,64.93,65.02,64.86,65.0,109239.0,60.3397,60.4234,60.2747,60.4048,109239.0
2021-01-05 14:00:00,65.0,65.17,64.98,65.16,92623.0,60.4048,60.5628,60.3862,60.5535,92623.0
2021-01-05 14:30:00,65.16,65.19,64.82,64.83,73593.0,60.5535,60.5813,60.2375,60.2468,73593.0
2021-01-05 15:00:00,64.83,65.06,64.83,65.03,375478.0,60.2468,60.4605,60.2468,60.4327,375478.0
2021-01-05 15:30:00,65.02,65.13,64.94,64.96,364684.0,60.4234,60.5256,60.349,60.3676,364684.0
2021-01-06 09:30:00,65.12,66.67,65.12,66.63,858209.0,60.5163,61.9567,60.5163,61.9195,858209.0
2021-01-06 10:00:00,66.64,67.11,66.55,67.11,335065.0,61.9288,62.3656,61.8452,62.3656,335065.0
2021-01-06 10:30:00,67.12,67.27,66.95,67.26,160538.0,62.3749,62.5143,62.2169,62.505,160538.0
2021-01-06 11:00:00,67.26,67.5,67.16,67.44,254636.0,62.505,62.728,62.4121,62.6723,254636.0
2021-01-06 11:30:00,67.45,67.66,67.2,67.64,269928.0,62.6816,62.8767,62.4492,62.8581,269928.0
2021-01-06 12:00:00,67.64,67.88,67.61,67.84,299344.0,62.8581,63.0812,62.8303,63.044,299344.0
2021-01-06 12:30:00,67.85,68.04,67.75,67.92,149029.0,63.0533,63.2299,62.9604,63.1183,149029.0
2021-01-06 13:00:00,67.93,68.0,67.81,67.95,112960.0,63.1276,63.1927,63.0161,63.1462,112960.0
2021-01-06 13:30:00,67.94,68.15,67.89,68.02,228737.0,63.1369,63.3321,63.0905,63.2113,228737.0
2021-01-06 14:00:00,68.01,68.16,67.41,67.41,285262.0,63.202,63.3414,62.6444,62.6444,285262.0
2021-01-06 14:30:00,67.41,67.66,66.68,67.39,250508.0,62.6444,62.8767,61.966,62.6258,250508.0
2021-01-06 15:00:00,67.4,67.63,67.13,67.41,391334.0,62.6351,62.8488,62.3842,62.6444,391334.0
2021-01-06 15:30:00,67.41,67.69,67.15,67.6,671699.0,62.6444,62.9046,62.4028,62.821,671699.0
2021-01-07 09:30:00,68.1,68.54,67.95,68.54,233091.0,63.2856,63.6945,63.1462,63.6945,233091.0
2021-01-07 10:00:00,68.55,68.65,68.12,68.48,263623.0,63.7038,63.7967,63.3042,63.6388,263623.0
2021-01-07 10:30:00,68.5,68.59,68.13,68.13,118330.0,63.6573,63.741,63.3135,63.3135,118330.0
2021-01-07 11:00:00,68.15,68.23,67.94,68.12,114801.0,63.3321,63.4064,63.1369,63.3042,114801.0
2021-01-07 11:30:00,68.13,68.18,67.9,68.03,74780.0,63.3135,63.36,63.0998,63.2206,74780.0
2021-01-07 12:00:00,68.03,68.22,68.03,68.22,53517.0,63.2206,63.3971,63.2206,63.3971,53517.0
2021-01-07 12:30:00,68.22,68.31,68.16,68.28,50840.0,63.3971,63.4808,63.3414,63.4529,50840.0
2021-01-07 13:00:00,68.29,68.41,68.17,68.17,57676.0,63.4622,63.5737,63.3507,63.3507,57676.0
2021-01-07 13:30:00,68.17,68.27,68.12,68.24,77425.0,63.3507,63.4436,63.3042,63.4157,77425.0
2021-01-07 14:00:00,68.25,68.32,68.06,68.15,162109.0,63.425,63.4901,63.2485,63.3321,162109.0
2021-01-07 14:30:00,68.16,68.19,68.08,68.14,69153.0,63.3414,63.3693,63.267,63.3228,69153.0
2021-01-07 15:00:00,68.14,68.22,68.09,68.15,115305.0,63.3228,63.3971,63.2763,63.3321,115305.0
2021-01-07 15:30:00,68.15,68.26,68.09,68.11,300083.0,63.3321,63.4343,63.2763,63.2949,300083.0
2021-01-08 09:30:00,68.48,68.64,67.85,68.57,180808.0,63.6388,63.7874,63.0533,63.7224,180808.0
2021-01-08 10:00:00,68.58,68.9,67.87,67.91,190080.0,63.7317,64.0291,63.0719,63.1091,190080.0
2021-01-08 10:30:00,67.92,68.59,67.92,68.53,206592.0,63.1183,63.741,63.1183,63.6852,206592.0
2021-01-08 11:00:00,68.53,68.57,68.32,68.44,80896.0,63.6852,63.7224,63.4901,63.6016,80896.0
2021-01-08 11:30:00,68.46,68.56,68.37,68.53,51478.0,63.6202,63.7131,63.5365,63.6852,51478.0
2021-01-08 12:00:00,68.54,68.57,68.37,68.47,49161.0,63.6945,63.7224,63.5365,63.6295,49161.0
2021-01-08 12:30:00,68.46,68.49,68.18,68.2,111631.0,63.6202,63.6481,63.36,63.3786,111631.0
2021-01-08 13:00:00,68.23,68.23,67.48,67.84,169464.0,63.4064,63.4064,62.7095,63.044,169464.0
2021-01-08 13:30:00,67.82,67.85,67.32,67.54,138937.0,63.0254,63.0533,62.5608,62.7652,138937.0
2021-01-08 14:00:00,67.54,67.99,67.54,67.8,124345.0,62.7652,63.1834,62.7652,63.0068,124345.0
2021-01-08 14:30:00,67.8,67.93,67.6,67.9,95779.0,63.0068,63.1276,62.821,63.0998,95779.0
2021-01-08 15:00:00,67.91,68.15,67.88,68.04,187343.0,63.1091,63.3321,63.0812,63.2299,187343.0
2021-01-08 15:30:00,68.03,68.24,67.93,68.19,271559.0,63.2206,63.4157,63.1276,63.3693,271559.0
2021-01-11 09:30:00,67.6,69.08,67.47,69.07,303817.0,62.821,64.1963,62.7002,64.187,303817.0
2021-01-11 10:00:00,69.02,69.3,68.96,69.19,278456.0,64.1406,64.4008,64.0848,64.2986,278456.0
2021-01-11 10:30:00,69.2,69.43,69.09,69.37,206231.0,64.3079,64.5216,64.2056,64.4658,206231.0
2021-01-11 11:00:00,69.33,69.43,69.05,69.41,197328.0,64.4287,64.5216,64.1685,64.503,197328.0
2021-01-11 11:30:00,69.39,69.43,69.22,69.39,85190.0,64.4844,64.5216,64.3264,64.4844,85190.0
2021-01-11 12:00:00,69.42,69.51,69.37,69.49,73000.0,64.5123,64.5959,64.4658,64.5774,73000.0
2021-01-11 12:30:00,69.49,69.62,69.46,69.51,113798.0,64.5774,64.6982,64.5495,64.5959,113798.0
2021-01-11 13:00:00,69.52,69.66,69.41,69.42,164312.0,64.6052,64.7353,64.503,64.5123,164312.0
2021-01-11 13:30:00,69.43,69.65,69.4,69.62,112128.0,64.5216,64.726,64.4937,64.6982,112128.0
2021-01-11 14:00:00,69.62,69.62,69.33,69.39,142479.0,64.6982,64.6982,64.4287,64.4844,142479.0
2021-01-11 14:30:00,69.36,69.59,69.35,69.57,107951.0,64.4565,64.6703,64.4473,64.6517,107951.0
2021-01-11 15:00:00,69.58,69.62,69.27,69.29,223433.0,64.661,64.6982,64.3729,64.3915,223433.0
2021-01-11 15:30:00,69.3,69.7,69.28,69.61,424668.0,64.4008,64.7725,64.3822,64.6889,424668.0
2021-01-12 09:30:00,69.82,70.82,69.82,70.79,331935.0,64.884,65.8133,64.884,65.7855,331935.0
2021-01-12 10:00:00,70.79,71.3,70.59,71.14,192623.0,65.7855,66.2594,65.5996,66.1107,192623.0
2021-01-12 10:30:00,71.14,71.51,71.06,71.49,187449.0,66.1107,66.4545,66.0364,66.436,187449.0
2021-01-12 11:00:00,71.48,71.59,71.32,71.57,151327.0,66.4267,66.5289,66.278,66.5103,151327.0
2021-01-12 11:30:00,71.58,71.59,71.24,71.45,448487.0,66.5196,66.5289,66.2036,66.3988,448487.0
2021-01-12 12:00:00,71.46,71.54,71.07,71.48,126044.0,66.4081,66.4824,66.0457,66.4267,126044.0
2021-01-12 12:30:00,71.49,71.57,71.33,71.45,115634.0,66.436,66.5103,66.2873,66.3988,115634.0
2021-01-12 13:00:00,71.45,71.73,71.38,71.71,127766.0,66.3988,66.659,66.3337,66.6404,127766.0
2021-01-12 13:30:00,71.7,71.81,71.67,71.69,117774.0,66.6311,66.7333,66.6032,66.6218,117774.0
2021-01-12 14:00:00,71.69,71.79,71.58,71.67,146036.0,66.6218,66.7148,66.5196,66.6032,146036.0
2021-01-12 14:30:00,71.67,71.78,71.6,71.62,386886.0,66.6032,66.7055,66.5382,66.5568,386886.0
2021-01-12 15:00:00,71.62,71.73,71.51,71.7,335468.0,66.5568,66.659,66.4545,66.6311,335468.0
2021-01-12 15:30:00,71.7,71.8,71.69,71.78,560203.0,66.6311,66.724,66.6218,66.7055,560203.0
2021-01-13 09:30:00,71.44,71.7,70.87,70.96,288339.0,66.3895,66.6311,65.8598,65.9434,288339.0
2021-01-13 10:00:00,70.97,71.43,70.68,71.42,374987.0,65.9527,66.3802,65.6832,66.3709,374987.0
2021-01-13 10:30:00,71.41,71.54,71.07,71.45,153472.0,66.3616,66.4824,66.0457,66.3988,153472.0
2021-01-13 11:00:00,71.43,71.74,71.38,71.72,81650.0,66.3802,66.6683,66.3337,66.6497,81650.0
2021-01-13 11:30:00,71.73,72.0,71.37,71.42,140805.0,66.659,66.9099,66.3244,66.3709,140805.0
2021-01-13 12:00:00,71.43,71.72,71.39,71.58,67346.0,66.3802,66.6497,66.343,66.5196,67346.0
2021-01-13 12:30:00,71.56,72.21,71.52,72.19,69446.0,66.501,67.1051,66.4638,67.0865,69446.0
2021-01-13 13:00:00,72.2,72.22,71.99,71.99,119907.0,67.0958,67.1144,66.9006,66.9006,119907.0
2021-01-13 13:30:00,71.97,72.01,71.78,71.9,88874.0,66.882,66.9192,66.7055,66.817,88874.0
2021-01-13 14:00:00,71.91,72.03,71.82,71.93,114958.0,66.8263,66.9378,66.7426,66.8449,114958.0
2021-01-13 14:30:00,71.94,72.09,71.71,71.74,85229.0,66.8542,66.9935,66.6404,66.6683,85229.0
2021-01-13 15:00:00,71.74,71.77,71.49,71.5,159120.0,66.6683,66.6962,66.436,66.4453,159120.0
2021-01-13 15:30:00,71.48,71.68,71.4,71.51,478574.0,66.4267,66.6125,66.3523,66.4545,478574.0
2021-01-14 09:30:00,71.83,72.98,71.83,72.95,413062.0,66.7519,67.8206,66.7519,67.7927,413062.0
2021-01-14 10:00:00,72.95,73.26,72.85,73.12,382662.0,67.7927,68.0808,67.6998,67.9507,382662.0
2021-01-14 10:30:00,73.13,73.18,72.87,72.97,164768.0,67.96,68.0065,67.7184,67.8113,164768.0
2021-01-14 11:00:00,73.03,73.39,73.03,73.35,321819.0,67.8671,68.2016,67.8671,68.1645,321819.0
2021-01-14 11:30:00,73.35,73.74,73.35,73.57,530656.0,68.1645,68.5269,68.1645,68.3689,530656.0
2021-01-14 12:00:00,73.57,73.92,73.45,73.81,227846.0,68.3689,68.6942,68.2574,68.5919,227846.0
2021-01-14 12:30:00,73.8,73.93,73.43,73.53,281668.0,68.5827,68.7035,68.2388,68.3317,281668.0
2021-01-14 13:00:00,73.52,73.8,73.52,73.69,207253.0,68.3225,68.5827,68.3225,68.4804,207253.0
2021-01-14 13:30:00,73.68,73.82,73.66,73.77,126876.0,68.4711,68.6012,68.4526,68.5548,126876.0
2021-01-14 14:00:00,73.75,74.05,73.74,73.83,136529.0,68.5362,68.815,68.5269,68.6105,136529.0
2021-01-14 14:30:00,73.84,74.1,73.82,74.03,428371.0,68.6198,68.8614,68.6012,68.7964,428371.0
2021-01-14 15:00:00,74.04,74.1,73.57,73.71,306603.0,68.8057,68.8614,68.3689,68.499,306603.0
2021-01-14 15:30:00,73.71,73.91,73.62,73.71,565035.0,68.499,68.6849,68.4154,68.499,565035.0
2021-01-15 09:30:00,73.03,73.1,72.6,72.84,376585.0,67.8671,67.9321,67.4675,67.6905,376585.0
2021-01-15 10:00:00,72.84,72.85,71.26,71.72,489168.0,67.6905,67.6998,66.2222,66.6497,489168.0
2021-01-15 10:30:00,71.72,72.22,71.63,71.91,420625.0,66.6497,67.1144,66.5661,66.8263,420625.0
2021-01-15 11:00:00,71.92,71.95,71.51,71.94,191919.0,66.8356,66.8634,66.4545,66.8542,191919.0
2021-01-15 11:30:00,71.94,72.17,71.75,71.87,191148.0,66.8542,67.0679,66.6776,66.7891,191148.0
2021-01-15 12:00:00,71.85,72.15,71.84,71.99,124321.0,66.7705,67.0493,66.7612,66.9006,124321.0
2021-01-15 12:30:00,71.99,72.39,71.98,72.34,105060.0,66.9006,67.2723,66.8913,67.2259,105060.0
2021-01-15 13:00:00,72.33,72.44,72.17,72.33,94897.0,67.2166,67.3188,67.0679,67.2166,94897.0
2021-01-15 13:30:00,72.32,72.46,72.27,72.46,104863.0,67.2073,67.3374,67.1608,67.3374,104863.0
2021-01-15 14:00:00,72.46,72.46,72.13,72.28,407239.0,67.3374,67.3374,67.0307,67.1701,407239.0
2021-01-15 14:30:00,72.28,72.42,72.13,72.23,179441.0,67.1701,67.3002,67.0307,67.1236,179441.0
2021-01-15 15:00:00,72.23,72.33,72.07,72.09,172226.0,67.1236,67.2166,66.975,66.9935,172226.0
2021-01-15 15:30:00,72.09,72.09,71.85,72.0,520562.0,66.9935,66.9935,66.7705,66.9099,520562.0
2021-01-19 09:30:00,72.8,73.05,72.2,72.24,162461.0,67.6534,67.8857,67.0958,67.1329,162461.0
2021-01-19 10:00:00,72.2,72.22,71.66,71.81,130017.0,67.0958,67.1144,66.5939,66.7333,130017.0
2021-01-19 10:30:00,71.82,72.25,71.8,72.02,221910.0,66.7426,67.1422,66.724,66.9285,221910.0
2021-01-19 11:00:00,72.0,72.39,71.99,72.35,78895.0,66.9099,67.2723,66.9006,67.2352,78895.0
2021-01-19 11:30:00,72.35,72.36,72.01,72.07,65174.0,67.2352,67.2445,66.9192,66.975,65174.0
2021-01-19 12:00:00,72.06,72.41,72.05,72.4,93287.0,66.9657,67.2909,66.9564,67.2816,93287.0
2021-01-19 12:30:00,72.41,72.5,72.32,72.49,76865.0,67.2909,67.3746,67.2073,67.3653,76865.0
2021-01-19 13:00:00,72.49,72.51,72.23,72.34,51327.0,67.3653,67.3839,67.1236,67.2259,51327.0
2021-01-19 13:30:00,72.36,72.4,72.16,72.26,94036.0,67.2445,67.2816,67.0586,67.1515,94036.0
2021-01-19 14:00:00,72.27,72.28,72.08,72.12,61921.0,67.1608,67.1701,66.9843,67.0214,61921.0
2021-01-19 14:30:00,72.12,72.34,72.02,72.26,147040.0,67.0214,67.2259,66.9285,67.1515,147040.0
2021-01-19 15:00:00,72.26,72.38,72.2,72.35,93498.0,67.1515,67.263,67.0958,67.2352,93498.0
2021-01-19 15:30:00,72.35,72.39,72.24,72.34,473514.0,67.2352,67.2723,67.1329,67.2259,473514.0
2021-01-20 09:30:00,72.45,72.95,72.39,72.67,203783.0,67.3281,67.7927,67.2723,67.5325,203783.0
2021-01-20 10:00:00,72.68,72.91,72.5,72.6,126366.0,67.5418,67.7556,67.3746,67.4675,126366.0
2021-01-20 10:30:00,72.61,72.79,72.39,72.51,146880.0,67.4768,67.6441,67.2723,67.3839,146880.0
2021-01-20 11:00:00,72.51,72.51,72.02,72.39,163710.0,67.3839,67.3839,66.9285,67.2723,163710.0
2021-01-20 11:30:00,72.4,72.7,72.38,72.63,75389.0,67.2816,67.5604,67.263,67.4954,75389.0
2021-01-20 12:00:00,72.66,72.71,72.37,72.47,287837.0,67.5232,67.5697,67.2538,67.3467,287837.0
2021-01-20 12:30:00,72.47,72.62,72.36,72.53,70368.0,67.3467,67.4861,67.2445,67.4024,70368.0
2021-01-20 13:00:00,72.53,72.61,72.34,72.34,49409.0,67.4024,67.4768,67.2259,67.2259,49409.0
2021-01-20 13:30:00,72.34,72.6,72.34,72.6,135277.0,67.2259,67.4675,67.2259,67.4675,135277.0
2021-01-20 14:00:00,72.6,72.73,72.49,72.61,108302.0,67.4675,67.5883,67.3653,67.4768,108302.0
2021-01-20 14:30:00,72.61,72.78,72.57,72.74,84891.0,67.4768,67.6348,67.4396,67.5976,84891.0
2021-01-20 15:00:00,72.74,72.76,72.53,72.54,138272.0,67.5976,67.6162,67.4024,67.4117,138272.0
2021-01-20 15:30:00,72.54,72.68,72.5,72.57,300319.0,67.4117,67.5418,67.3746,67.4396,300319.0
2021-01-21 09:30:00,72.76,73.03,72.47,72.84,337366.0,67.6162,67.8671,67.3467,67.6905,337366.0
2021-01-21 10:00:00,72.83,73.19,72.69,73.19,108565.0,67.6812,68.0158,67.5511,68.0158,108565.0
2021-01-21 10:30:00,73.21,73.48,73.21,73.42,89615.0,68.0344,68.2853,68.0344,68.2295,89615.0
2021-01-21 11:00:00,73.44,73.5,73.14,73.43,178451.0,68.2481,68.3039,67.9693,68.2388,178451.0
2021-01-21 11:30:00,73.44,73.52,73.2,73.22,77583.0,68.2481,68.3225,68.0251,68.0437,77583.0
2021-01-21 12:00:00,73.23,73.27,72.76,73.12,117168.0,68.053,68.0901,67.6162,67.9507,117168.0
2021-01-21 12:30:00,73.12,73.3,73.1,73.27,54266.0,67.9507,68.118,67.9321,68.0901,54266.0
2021-01-21 13:00:00,73.28,73.36,73.11,73.27,261520.0,68.0994,68.1738,67.9414,68.0901,261520.0
2021-01-21 13:30:00,73.25,73.34,73.15,73.23,53507.0,68.0715,68.1552,67.9786,68.053,53507.0
2021-01-21 14:00:00,73.24,73.34,73.21,73.32,75544.0,68.0622,68.1552,68.0344,68.1366,75544.0
2021-01-21 14:30:00,73.32,73.46,73.25,73.29,389268.0,68.1366,68.2667,68.0715,68.1087,389268.0
2021-01-21 15:00:00,73.28,73.4,73.25,73.37,56141.0,68.0994,68.2109,68.0715,68.1831,56141.0
2021-01-21 15:30:00,73.35,73.36,73.14,73.17,279979.0,68.1645,68.1738,67.9693,67.9972,279979.0
2021-01-22 09:30:00,72.66,73.18,72.45,73.12,125174.0,67.5232,68.0065,67.3281,67.9507,125174.0
2021-01-22 10:00:00,73.12,73.22,72.68,72.73,69446.0,67.9507,68.0437,67.5418,67.5883,69446.0
2021-01-22 10:30:00,72.72,73.09,72.53,73.01,92865.0,67.579,67.9229,67.4024,67.8485,92865.0
2021-01-22 11:00:00,73.02,73.15,72.93,73.04,148681.0,67.8578,67.9786,67.7742,67.8764,148681.0
2021-01-22 11:30:00,73.04,73.52,73.04,73.32,109139.0,67.8764,68.3225,67.8764,68.1366,109139.0
2021-01-22 12:00:00,73.34,73.76,73.33,73.72,100395.0,68.1552,68.5455,68.1459,68.5083,100395.0
2021-01-22 12:30:00,73.76,74.83,73.54,74.49,965622.0,68.5455,69.5398,68.341,69.2239,965622.0
2021-01-22 13:00:00,74.48,74.54,73.52,73.81,481389.0,69.2146,69.2703,68.3225,68.5919,481389.0
2021-01-22 13:30:00,73.77,74.12,73.52,73.56,148670.0,68.5548,68.88,68.3225,68.3596,148670.0
2021-01-22 14:00:00,73.55,73.98,73.54,73.86,102626.0,68.3503,68.7499,68.341,68.6384,102626.0
2021-01-22 14:30:00,73.86,74.05,73.75,74.01,102716.0,68.6384,68.815,68.5362,68.7778,102716.0
2021-01-22 15:00:00,74.01,74.42,73.95,74.41,300779.0,68.7778,69.1588,68.7221,69.1495,300779.0
2021-01-22 15:30:00,74.41,74.97,74.34,74.89,553814.0,69.1495,69.6699,69.0845,69.5956,553814.0
2021-01-25 09:30:00,76.37,78.14,76.31,77.56,798271.0,70.971,72.6158,70.9152,72.0768,798271.0
2021-01-25 10:00:00,77.56,80.01,77.48,80.0,915264.0,72.0768,74.3536,72.0025,74.3443,915264.0
2021-01-25 10:30:00,80.0,82.51,78.3,78.32,1519983.0,74.3443,76.6769,72.7645,72.7831,1519983.0
2021-01-25 11:00:00,78.35,78.69,76.2,76.96,945573.0,72.811,73.127,70.813,71.5193,945573.0
2021-01-25 11:30:00,76.95,77.84,76.79,77.65,630075.0,71.51,72.337,71.3613,72.1605,630075.0
2021-01-25 12:00:00,77.64,77.9,74.68,75.59,923735.0,72.1512,72.3928,69.4004,70.2461,923735.0
2021-01-25 12:30:00,75.59,76.46,75.21,75.6,559702.0,70.2461,71.0546,69.893,70.2554,559702.0
2021-01-25 13:00:00,75.59,76.22,75.37,75.58,440501.0,70.2461,70.8316,70.0417,70.2368,440501.0
2021-01-25 13:30:00,75.59,76.37,75.49,75.91,466226.0,70.2461,70.971,70.1532,70.5435,466226.0
2021-01-25 14:00:00,75.9,76.3,75.63,76.09,534705.0,70.5342,70.9059,70.2833,70.7108,534705.0
2021-01-25 14:30:00,76.09,76.44,75.84,76.03,523581.0,70.7108,71.036,70.4784,70.655,523581.0
2021-01-25 15:00:00,76.01,76.32,75.52,76.08,439626.0,70.6364,70.9245,70.1811,70.7015,439626.0
2021-01-25 15:30:00,76.1,76.32,75.95,76.15,658990.0,70.7201,70.9245,70.5807,70.7665,658990.0
2021-01-26 09:30:00,77.3,78.29,76.52,77.29,573115.0,71.8352,72.7552,71.1104,71.8259,573115.0
2021-01-26 10:00:00,77.19,77.65,76.56,77.1,464834.0,71.733,72.1605,71.1475,71.6494,464834.0
2021-01-26 10:30:00,77.13,77.91,76.91,77.23,370556.0,71.6772,72.4021,71.4728,71.7702,370556.0
2021-01-26 11:00:00,77.32,77.72,77.14,77.5,236994.0,71.8538,72.2255,71.6865,72.0211,236994.0
2021-01-26 11:30:00,77.49,77.54,76.83,76.9,137927.0,72.0118,72.0583,71.3984,71.4635,137927.0
2021-01-26 12:00:00,76.9,77.5,76.9,77.44,183185.0,71.4635,72.0211,71.4635,71.9653,183185.0
2021-01-26 12:30:00,77.43,79.04,77.42,78.43,1013696.0,71.956,73.4522,71.9467,72.8853,1013696.0
2021-01-26 13:00:00,78.44,79.07,77.98,78.94,550794.0,72.8946,73.4801,72.4671,73.3593,550794.0
2021-01-26 13:30:00,78.95,79.57,78.51,78.92,693022.0,73.3686,73.9447,72.9597,73.3407,693022.0
2021-01-26 14:00:00,78.91,79.7,78.8,79.44,541239.0,73.3314,74.0656,73.2292,73.8239,541239.0
2021-01-26 14:30:00,79.42,80.76,79.32,80.2,698308.0,73.8053,75.0506,73.7124,74.5302,698308.0
2021-01-26 15:00:00,80.23,81.25,79.92,81.23,892889.0,74.5581,75.506,74.27,75.4874,892889.0
2021-01-26 15:30:00,81.22,81.65,80.3,81.43,1530772.0,75.4781,75.8777,74.6231,75.6732,1530772.0
2021-01-27 09:30:00,89.76,90.41,85.32,89.48,5365551.0,83.4144,84.0184,79.2882,83.1541,5365551.0
2021-01-27 10:00:00,89.43,89.8,85.28,87.79,2349409.0,83.1077,83.4515,79.2511,81.5836,2349409.0
2021-01-27 10:30:00,87.78,93.16,87.51,92.83,4602027.0,81.5743,86.574,81.3234,86.2673,4602027.0
2021-01-27 11:00:00,92.81,93.48,90.72,92.27,2833227.0,86.2487,86.8714,84.3065,85.7469,2833227.0
2021-01-27 11:30:00,92.4,93.4,89.37,89.45,1586220.0,85.8677,86.797,83.0519,83.1263,1586220.0
2021-01-27 12:00:00,89.45,90.93,86.93,88.39,2801719.0,83.1263,84.5016,80.7844,82.1412,2801719.0
2021-01-27 12:30:00,88.38,91.49,88.26,91.04,1689848.0,82.1319,85.022,82.0204,84.6039,1689848.0
2021-01-27 13:00:00,91.06,91.13,89.43,89.95,1386306.0,84.6224,84.6875,83.1077,83.5909,1386306.0
2021-01-27 13:30:00,89.95,91.42,88.92,90.52,703204.0,83.5909,84.957,82.6337,84.1206,703204.0
2021-01-27 14:00:00,90.5,90.99,88.07,88.84,676933.0,84.102,84.5574,81.8438,82.5594,676933.0
2021-01-27 14:30:00,88.87,90.26,87.91,89.27,1196812.0,82.5873,83.879,81.6951,82.959,1196812.0
2021-01-27 15:00:00,89.27,91.49,89.0,89.98,1503463.0,82.959,85.022,82.7081,83.6188,1503463.0
2021-01-27 15:30:00,89.98,91.49,89.62,91.31,2376802.0,83.6188,85.022,83.2843,84.8548,2376802.0
2021-01-28 09:30:00,86.4,98.51,85.48,98.5,3138913.0,80.2919,91.5458,79.4369,91.5365,3138913.0
2021-01-28 10:00:00,98.4,99.24,91.5,93.64,3422003.0,91.4435,92.2242,85.0313,87.0201,3422003.0
2021-01-28 10:30:00,93.73,94.15,85.74,87.48,4095163.0,87.1037,87.494,79.6785,81.2955,4095163.0
2021-01-28 11:00:00,87.32,87.62,78.11,80.26,5250567.0,81.1469,81.4256,72.588,74.586,5250567.0
2021-01-28 11:30:00,80.3,85.73,78.7,85.42,2147364.0,74.6231,79.6693,73.1362,79.3812,2147364.0
2021-01-28 12:00:00,85.47,88.34,84.81,86.2,1734484.0,79.4276,82.0947,78.8143,80.106,1734484.0
2021-01-28 12:30:00,86.27,86.71,83.31,83.84,826855.0,80.1711,80.58,77.4203,77.9129,826855.0
2021-01-28 13:00:00,83.92,84.72,82.02,83.81,919077.0,77.9872,78.7307,76.2215,77.885,919077.0
2021-01-28 13:30:00,83.75,85.92,83.6,84.47,956386.0,77.8292,79.8458,77.6898,78.4983,956386.0
2021-01-28 14:00:00,84.29,84.58,82.63,83.26,1080214.0,78.3311,78.6006,76.7884,77.3739,1080214.0
2021-01-28 14:30:00,83.24,86.02,82.38,85.04,1237832.0,77.3553,79.9388,76.5561,79.028,1237832.0
2021-01-28 15:00:00,85.04,85.94,83.51,83.64,1091084.0,79.028,79.8644,77.6062,77.727,1091084.0
2021-01-28 15:30:00,83.67,84.54,82.08,82.97,1280198.0,77.7549,78.5634,76.2773,77.1044,1280198.0
2021-01-29 09:30:00,91.05,93.48,87.4,88.35,1712226.0,84.6132,86.8714,81.2212,82.104,1712226.0
2021-01-29 10:00:00,88.36,89.27,87.08,88.53,675258.0,82.1133,82.959,80.9238,82.2713,675258.0
2021-01-29 10:30:00,88.6,90.64,88.04,90.15,390934.0,82.3364,84.2321,81.8159,83.7768,390934.0
2021-01-29 11:00:00,90.17,90.42,88.95,89.41,228998.0,83.7954,84.0277,82.6616,83.0891,228998.0
2021-01-29 11:30:00,89.38,89.89,87.83,89.86,375224.0,83.0612,83.5352,81.6208,83.5073,375224.0
2021-01-29 12:00:00,89.87,92.01,89.17,89.83,703483.0,83.5166,85.5053,82.8661,83.4794,703483.0
2021-01-29 12:30:00,89.83,90.09,86.81,87.93,640751.0,83.4794,83.721,80.6729,81.7137,640751.0
2021-01-29 13:00:00,87.94,88.76,86.88,87.98,440555.0,81.723,82.485,80.738,81.7602,440555.0
2021-01-29 13:30:00,88.0,88.0,84.76,85.37,601352.0,81.7788,81.7788,78.7678,79.3347,601352.0
2021-01-29 14:00:00,85.32,86.69,83.76,83.97,434231.0,79.2882,80.5614,77.8385,78.0337,434231.0
2021-01-29 14:30:00,84.08,86.52,83.49,85.26,774087.0,78.1359,80.4034,77.5876,79.2325,774087.0
2021-01-29 15:00:00,85.23,88.07,85.23,86.99,839667.0,79.2046,81.8438,79.2046,80.8402,839667.0
2021-01-29 15:30:00,86.99,88.51,86.2,88.01,1877935.0,80.8402,82.2527,80.106,81.7881,1877935.0
2021-02-01 09:30:00,87.63,88.11,83.62,84.59,1096749.0,81.4349,81.881,77.7084,78.6099,1096749.0
2021-02-01 10:00:00,84.72,85.36,81.52,81.61,1052980.0,78.7307,79.3254,75.7569,75.8405,1052980.0
2021-02-01 10:30:00,81.56,83.65,81.46,82.46,1130492.0,75.7941,77.7363,75.7011,76.6304,1130492.0
2021-02-01 11:00:00,82.43,85.17,82.14,85.11,655319.0,76.6026,79.1488,76.3331,79.0931,655319.0
2021-02-01 11:30:00,85.06,85.29,83.98,84.17,482531.0,79.0466,79.2604,78.043,78.2195,482531.0
2021-02-01 12:00:00,84.17,84.45,83.17,83.6,340857.0,78.2195,78.4797,77.2902,77.6898,340857.0
2021-02-01 12:30:00,83.65,84.24,83.21,83.7,243226.0,77.7363,78.2846,77.3274,77.7828,243226.0
2021-02-01 13:00:00,83.73,83.81,82.84,83.3,339684.0,77.8106,77.885,76.9836,77.411,339684.0
2021-02-01 13:30:00,83.32,84.1,82.8,83.98,309642.0,77.4296,78.1545,76.9464,78.043,309642.0
2021-02-01 14:00:00,83.95,84.42,83.54,84.09,327919.0,78.0151,78.4519,77.6341,78.1452,327919.0
2021-02-01 14:30:00,84.1,84.36,83.59,83.73,304993.0,78.1545,78.3961,77.6805,77.8106,304993.0
2021-02-01 15:00:00,83.71,83.74,82.98,83.34,282184.0,77.7921,77.8199,77.1137,77.4482,282184.0
2021-02-01 15:30:00,83.34,83.39,82.4,82.95,856788.0,77.4482,77.4947,76.5747,77.0858,856788.0
2021-02-02 09:30:00,79.53,80.43,76.85,77.32,1539845.0,73.9076,74.7439,71.417,71.8538,1539845.0
2021-02-02 10:00:00,77.3,77.84,76.33,76.33,1035951.0,71.8352,72.337,70.9338,70.9338,1035951.0
2021-02-02 10:30:00,76.36,76.49,75.28,76.34,1522671.0,70.9617,71.0825,69.958,70.9431,1522671.0
2021-02-02 11:00:00,76.29,79.02,76.23,78.84,869652.0,70.8966,73.4336,70.8409,73.2664,869652.0
2021-02-02 11:30:00,78.84,79.87,76.08,77.3,523996.0,73.2664,74.2235,70.7015,71.8352,523996.0
2021-02-02 12:00:00,77.24,78.4,76.93,77.56,249066.0,71.7795,72.8575,71.4914,72.0768,249066.0
2021-02-02 12:30:00,77.56,78.16,77.56,77.8,167201.0,72.0768,72.6344,72.0768,72.2999,167201.0
2021-02-02 13:00:00,77.79,77.82,77.01,77.45,163294.0,72.2906,72.3185,71.5657,71.9746,163294.0
2021-02-02 13:30:00,77.46,77.46,76.67,76.92,217271.0,71.9839,71.9839,71.2498,71.4821,217271.0
2021-02-02 14:00:00,76.91,77.43,76.47,76.58,199503.0,71.4728,71.956,71.0639,71.1661,199503.0
2021-02-02 14:30:00,76.6,77.07,76.3,76.82,318263.0,71.1847,71.6215,70.9059,71.3892,318263.0
2021-02-02 15:00:00,76.81,76.89,76.28,76.31,188184.0,71.3799,71.4542,70.8873,70.9152,188184.0
2021-02-02 15:30:00,76.33,76.68,76.04,76.14,878084.0,70.9338,71.2591,70.6643,70.7572,878084.0
2021-02-03 09:30:00,77.51,77.88,76.66,76.93,433184.0,72.0304,72.3742,71.2405,71.4914,433184.0
2021-02-03 10:00:00,77.05,77.17,76.08,76.08,459372.0,71.6029,71.7144,70.7015,70.7015,459372.0
2021-02-03 10:30:00,76.09,77.42,76.08,77.24,549915.0,70.7108,71.9467,70.7015,71.7795,549915.0
2021-02-03 11:00:00,77.24,77.34,76.66,76.75,214974.0,71.7795,71.8724,71.2405,71.3241,214974.0
2021-02-03 11:30:00,76.78,77.26,76.6,77.08,161184.0,71.352,71.798,71.1847,71.6308,161184.0
2021-02-03 12:00:00,77.09,77.42,76.89,77.38,213445.0,71.6401,71.9467,71.4542,71.9096,213445.0
2021-02-03 12:30:00,77.38,77.82,77.13,77.65,245967.0,71.9096,72.3185,71.6772,72.1605,245967.0
2021-02-03 13:00:00,77.64,78.02,77.64,77.84,239306.0,72.1512,72.5043,72.1512,72.337,239306.0
2021-02-03 13:30:00,77.84,78.46,77.65,78.23,401892.0,72.337,72.9132,72.1605,72.6995,401892.0
2021-02-03 14:00:00,78.25,78.36,77.89,78.19,218388.0,72.7181,72.8203,72.3835,72.6623,218388.0
2021-02-03 14:30:00,78.22,78.31,77.75,77.88,187979.0,72.6902,72.7738,72.2534,72.3742,187979.0
2021-02-03 15:00:00,77.87,78.01,77.33,77.41,207747.0,72.3649,72.495,71.8631,71.9374,207747.0
2021-02-03 15:30:00,77.4,77.8,77.38,77.48,907895.0,71.9282,72.2999,71.9096,72.0025,907895.0
2021-02-04 09:30:00,77.97,78.25,77.45,77.82,186273.0,72.4579,72.7181,71.9746,72.3185,186273.0
2021-02-04 10:00:00,77.91,78.31,77.35,77.41,316359.0,72.4021,72.7738,71.8817,71.9374,316359.0
2021-02-04 10:30:00,77.48,77.99,77.44,77.88,351564.0,72.0025,72.4764,71.9653,72.3742,351564.0
2021-02-04 11:00:00,77.92,78.18,77.58,77.63,198849.0,72.4114,72.653,72.0954,72.1419,198849.0
2021-02-04 11:30:00,77.6,77.91,77.32,77.72,150133.0,72.114,72.4021,71.8538,72.2255,150133.0
2021-02-04 12:00:00,77.67,77.97,77.61,77.76,119614.0,72.1791,72.4579,72.1233,72.2627,119614.0
2021-02-04 12:30:00,77.73,77.74,77.43,77.45,193709.0,72.2348,72.2441,71.956,71.9746,193709.0
2021-02-04 13:00:00,77.47,77.47,77.2,77.26,245512.0,71.9932,71.9932,71.7423,71.798,245512.0
2021-02-04 13:30:00,77.3,77.55,77.24,77.48,138663.0,71.8352,72.0675,71.7795,72.0025,138663.0
2021-02-04 14:00:00,77.52,77.54,77.3,77.48,147225.0,72.0397,72.0583,71.8352,72.0025,147225.0
2021-02-04 14:30:00,77.49,77.62,77.39,77.41,147691.0,72.0118,72.1326,71.9189,71.9374,147691.0
2021-02-04 15:00:00,77.4,77.42,77.23,77.38,172362.0,71.9282,71.9467,71.7702,71.9096,172362.0
2021-02-04 15:30:00,77.39,77.43,77.06,77.25,672106.0,71.9189,71.956,71.6122,71.7888,672106.0
2021-02-05 09:30:00,77.99,79.4,77.5,79.36,303029.0,72.4764,73.7868,72.0211,73.7496,303029.0
2021-02-05 10:00:00,79.36,80.15,78.0,78.62,521220.0,73.7496,74.4837,72.4857,73.0619,521220.0
2021-02-05 10:30:00,78.67,79.09,78.62,78.89,216877.0,73.1084,73.4987,73.0619,73.3128,216877.0
2021-02-05 11:00:00,78.87,79.09,78.46,78.81,208525.0,73.2942,73.4987,72.9132,73.2385,208525.0
2021-02-05 11:30:00,78.8,78.85,78.28,78.4,134748.0,73.2292,73.2756,72.7459,72.8575,134748.0
2021-02-05 12:00:00,78.39,78.69,78.16,78.67,90439.0,72.8482,73.127,72.6344,73.1084,90439.0
2021-02-05 12:30:00,78.68,78.71,78.45,78.54,138449.0,73.1177,73.1455,72.9039,72.9876,138449.0
2021-02-05 13:00:00,78.53,78.64,78.39,78.57,82517.0,72.9783,73.0805,72.8482,73.0154,82517.0
2021-02-05 13:30:00,78.56,78.56,78.22,78.31,58779.0,73.0061,73.0061,72.6902,72.7738,58779.0
2021-02-05 14:00:00,78.29,78.46,78.21,78.42,113062.0,72.7552,72.9132,72.6809,72.876,113062.0
2021-02-05 14:30:00,78.42,78.63,78.32,78.53,89577.0,72.876,73.0712,72.7831,72.9783,89577.0
2021-02-05 15:00:00,78.5,78.65,78.27,78.4,305384.0,72.9504,73.0898,72.7366,72.8575,305384.0
2021-02-05 15:30:00,78.41,78.98,78.41,78.93,498506.0,72.8667,73.3965,72.8667,73.35,498506.0
2021-02-08 09:30:00,79.93,80.46,79.72,80.24,154748.0,74.2793,74.7718,74.0841,74.5674,154748.0
2021-02-08 10:00:00,80.17,80.21,79.44,79.83,230526.0,74.5023,74.5395,73.8239,74.1864,230526.0
2021-02-08 10:30:00,79.86,80.13,79.74,79.84,117311.0,74.2142,74.4652,74.1027,74.1957,117311.0
2021-02-08 11:00:00,79.86,80.02,79.73,79.78,96286.0,74.2142,74.3629,74.0934,74.1399,96286.0
2021-02-08 11:30:00,79.79,79.86,79.48,79.85,106954.0,74.1492,74.2142,73.8611,74.2049,106954.0
2021-02-08 12:00:00,79.83,80.12,79.71,80.0,289543.0,74.1864,74.4559,74.0748,74.3443,289543.0
2021-02-08 12:30:00,80.0,80.14,79.91,79.93,127147.0,74.3443,74.4744,74.2607,74.2793,127147.0
2021-02-08 13:00:00,79.91,80.17,79.87,79.88,183822.0,74.2607,74.5023,74.2235,74.2328,183822.0
2021-02-08 13:30:00,79.89,79.92,79.68,79.8,62119.0,74.2421,74.27,74.047,74.1585,62119.0
2021-02-08 14:00:00,79.81,79.82,79.61,79.7,53979.0,74.1678,74.1771,73.9819,74.0656,53979.0
2021-02-08 14:30:00,79.71,79.94,79.66,79.87,54575.0,74.0748,74.2886,74.0284,74.2235,54575.0
2021-02-08 15:00:00,79.86,79.92,79.72,79.79,77859.0,74.2142,74.27,74.0841,74.1492,77859.0
2021-02-08 15:30:00,79.81,80.06,79.8,80.03,229566.0,74.1678,74.4001,74.1585,74.3722,229566.0
2021-02-09 09:30:00,79.93,79.97,79.19,79.62,193916.0,74.2793,74.3165,73.5916,73.9912,193916.0
2021-02-09 10:00:00,79.59,79.66,79.3,79.35,128156.0,73.9633,74.0284,73.6938,73.7403,128156.0
2021-02-09 10:30:00,79.36,79.65,79.29,79.56,127026.0,73.7496,74.0191,73.6845,73.9354,127026.0
2021-02-09 11:00:00,79.56,79.56,79.22,79.49,83704.0,73.9354,73.9354,73.6195,73.8704,83704.0
2021-02-09 11:30:00,79.52,79.84,79.37,79.79,82296.0,73.8983,74.1957,73.7589,74.1492,82296.0
2021-02-09 12:00:00,79.78,80.06,79.76,79.93,70269.0,74.1399,74.4001,74.1213,74.2793,70269.0
2021-02-09 12:30:00,79.91,80.26,79.91,80.13,64620.0,74.2607,74.586,74.2607,74.4652,64620.0
2021-02-09 13:00:00,80.13,80.14,79.9,79.93,102648.0,74.4652,74.4744,74.2514,74.2793,102648.0
2021-02-09 13:30:00,79.94,79.97,79.81,79.89,29253.0,74.2886,74.3165,74.1678,74.2421,29253.0
2021-02-09 14:00:00,79.89,79.97,79.86,79.92,34581.0,74.2421,74.3165,74.2142,74.27,34581.0
2021-02-09 14:30:00,79.94,79.99,79.76,79.92,58828.0,74.2886,74.3351,74.1213,74.27,58828.0
2021-02-09 15:00:00,79.92,79.93,79.58,79.58,62195.0,74.27,74.2793,73.954,73.954,62195.0
2021-02-09 15:30:00,79.57,79.8,79.55,79.7,310238.0,73.9447,74.1585,73.9262,74.0656,310238.0
2021-02-10 09:30:00,80.27,80.27,79.65,79.97,96955.0,74.5953,74.5953,74.0191,74.3165,96955.0
2021-02-10 10:00:00,80.04,80.43,78.38,79.09,232035.0,74.3815,74.7439,72.8389,73.4987,232035.0
2021-02-10 10:30:00,79.07,79.35,78.33,79.32,231889.0,73.4801,73.7403,72.7924,73.7124,231889.0
2021-02-10 11:00:00,79.3,79.81,79.22,79.35,83966.0,73.6938,74.1678,73.6195,73.7403,83966.0
2021-02-10 11:30:00,79.37,79.91,79.16,79.75,76015.0,73.7589,74.2607,73.5637,74.112,76015.0
2021-02-10 12:00:00,79.73,79.83,79.34,79.79,83380.0,74.0934,74.1864,73.731,74.1492,83380.0
2021-02-10 12:30:00,79.8,80.25,79.8,80.24,66027.0,74.1585,74.5767,74.1585,74.5674,66027.0
2021-02-10 13:00:00,80.18,80.7,80.18,80.61,97884.0,74.5116,74.9949,74.5116,74.9112,97884.0
2021-02-10 13:30:00,80.63,80.69,80.18,80.23,98627.0,74.9298,74.9856,74.5116,74.5581,98627.0
2021-02-10 14:00:00,80.23,80.34,80.08,80.25,78649.0,74.5581,74.6603,74.4187,74.5767,78649.0
2021-02-10 14:30:00,80.24,80.29,80.08,80.16,84691.0,74.5674,74.6138,74.4187,74.493,84691.0
2021-02-10 15:00:00,80.15,80.2,79.6,79.63,54279.0,74.4837,74.5302,73.9726,74.0005,54279.0
2021-02-10 15:30:00,79.66,79.74,79.39,79.55,202490.0,74.0284,74.1027,73.7775,73.9262,202490.0
2021-02-11 09:30:00,79.87,81.32,79.69,80.59,161084.0,74.2235,75.571,74.0563,74.8926,161084.0
2021-02-11 10:00:00,80.54,80.84,80.46,80.78,102183.0,74.8462,75.125,74.7718,75.0692,102183.0
2021-02-11 10:30:00,80.78,81.05,80.62,80.87,135678.0,75.0692,75.3201,74.9205,75.1528,135678.0
2021-02-11 11:00:00,80.86,81.07,80.59,80.65,165296.0,75.1435,75.3387,74.8926,74.9484,165296.0
2021-02-11 11:30:00,80.63,80.69,80.24,80.33,39982.0,74.9298,74.9856,74.5674,74.651,39982.0
2021-02-11 12:00:00,80.3,80.3,79.0,79.09,106946.0,74.6231,74.6231,73.415,73.4987,106946.0
2021-02-11 12:30:00,79.05,79.57,79.05,79.57,50996.0,73.4615,73.9447,73.4615,73.9447,50996.0
2021-02-11 13:00:00,79.55,79.95,79.43,79.84,18130.0,73.9262,74.2979,73.8146,74.1957,18130.0
2021-02-11 13:30:00,79.77,79.94,79.73,79.79,24458.0,74.1306,74.2886,74.0934,74.1492,24458.0
2021-02-11 14:00:00,79.75,79.75,79.43,79.58,109834.0,74.112,74.112,73.8146,73.954,109834.0
2021-02-11 14:30:00,79.6,79.82,79.57,79.73,23457.0,73.9726,74.1771,73.9447,74.0934,23457.0
2021-02-11 15:00:00,79.73,79.87,79.7,79.79,40773.0,74.0934,74.2235,74.0656,74.1492,40773.0
2021-02-11 15:30:00,79.81,80.06,79.72,80.05,117864.0,74.1678,74.4001,74.0841,74.3908,117864.0
2021-02-12 09:30:00,79.65,79.83,79.26,79.81,55435.0,74.0191,74.1864,73.6567,74.1678,55435.0
2021-02-12 10:00:00,79.9,79.98,79.54,79.72,52844.0,74.2514,74.3258,73.9169,74.0841,52844.0
2021-02-12 10:30:00,79.63,80.08,79.52,80.05,39954.0,74.0005,74.4187,73.8983,74.3908,39954.0
2021-02-12 11:00:00,80.06,80.23,79.86,80.15,30302.0,74.4001,74.5581,74.2142,74.4837,30302.0
2021-02-12 11:30:00,80.17,80.28,80.02,80.2,30414.0,74.5023,74.6045,74.3629,74.5302,30414.0
2021-02-12 12:00:00,80.19,80.29,80.12,80.24,14923.0,74.5209,74.6138,74.4559,74.5674,14923.0
2021-02-12 12:30:00,80.18,80.31,80.0,80.06,15937.0,74.5116,74.6324,74.3443,74.4001,15937.0
2021-02-12 13:00:00,80.09,80.12,79.86,79.86,12791.0,74.428,74.4559,74.2142,74.2142,12791.0
2021-02-12 13:30:00,79.87,79.92,79.81,79.83,12043.0,74.2235,74.27,74.1678,74.1864,12043.0
2021-02-12 14:00:00,79.84,79.89,79.63,79.75,34111.0,74.1957,74.2421,74.0005,74.112,34111.0
2021-02-12 14:30:00,79.77,79.8,79.65,79.7,12649.0,74.1306,74.1585,74.0191,74.0656,12649.0
2021-02-12 15:00:00,79.74,79.78,79.58,79.62,28231.0,74.1027,74.1399,73.954,73.9912,28231.0
2021-02-12 15:30:00,79.58,80.0,79.57,79.95,120464.0,73.954,74.3443,73.9447,74.2979,120464.0
2021-02-16 09:30:00,80.44,80.73,80.21,80.24,134193.0,74.7532,75.0227,74.5395,74.5674,134193.0
2021-02-16 10:00:00,80.3,80.64,80.2,80.55,60922.0,74.6231,74.9391,74.5302,74.8555,60922.0
2021-02-16 10:30:00,80.57,80.65,79.6,79.88,104437.0,74.874,74.9484,73.9726,74.2328,104437.0
2021-02-16 11:00:00,79.87,80.05,79.74,79.76,67562.0,74.2235,74.3908,74.1027,74.1213,67562.0
2021-02-16 11:30:00,79.7,80.11,79.34,79.42,122033.0,74.0656,74.4466,73.731,73.8053,122033.0
2021-02-16 12:00:00,79.36,79.8,78.99,79.75,83689.0,73.7496,74.1585,73.4057,74.112,83689.0
2021-02-16 12:30:00,79.78,80.04,79.68,79.95,34342.0,74.1399,74.3815,74.047,74.2979,34342.0
2021-02-16 13:00:00,79.98,80.16,79.92,80.16,42021.0,74.3258,74.493,74.27,74.493,42021.0
2021-02-16 13:30:00,80.17,80.2,79.88,79.88,181939.0,74.5023,74.5302,74.2328,74.2328,181939.0
2021-02-16 14:00:00,79.9,80.14,79.89,80.08,33449.0,74.2514,74.4744,74.2421,74.4187,33449.0
2021-02-16 14:30:00,80.09,80.16,79.87,80.03,30618.0,74.428,74.493,74.2235,74.3722,30618.0
2021-02-16 15:00:00,80.02,80.11,79.83,79.91,48497.0,74.3629,74.4466,74.1864,74.2607,48497.0
2021-02-16 15:30:00,79.92,79.97,79.71,79.75,157811.0,74.27,74.3165,74.0748,74.112,157811.0
2021-02-17 09:30:00,79.67,79.67,78.34,78.89,131755.0,74.0377,74.0377,72.8017,73.3128,131755.0
2021-02-17 10:00:00,78.85,79.11,78.59,78.68,46176.0,73.2756,73.5173,73.034,73.1177,46176.0
2021-02-17 10:30:00,78.63,78.83,78.49,78.66,86281.0,73.0712,73.2571,72.9411,73.0991,86281.0
2021-02-17 11:00:00,78.64,78.64,77.81,78.37,338841.0,73.0805,73.0805,72.3092,72.8296,338841.0
2021-02-17 11:30:00,78.36,78.54,78.06,78.46,204525.0,72.8203,72.9876,72.5415,72.9132,204525.0
2021-02-17 12:00:00,78.51,78.65,78.41,78.61,68919.0,72.9597,73.0898,72.8667,73.0526,68919.0
2021-02-17 12:30:00,78.61,78.8,78.52,78.71,81883.0,73.0526,73.2292,72.969,73.1455,81883.0
2021-02-17 13:00:00,78.74,78.97,78.73,78.96,83142.0,73.1734,73.3872,73.1641,73.3779,83142.0
2021-02-17 13:30:00,78.94,79.22,78.87,79.11,94560.0,73.3593,73.6195,73.2942,73.5173,94560.0
2021-02-17 14:00:00,79.11,79.25,78.73,78.76,85837.0,73.5173,73.6474,73.1641,73.192,85837.0
2021-02-17 14:30:00,78.75,79.01,78.7,78.94,32908.0,73.1827,73.4243,73.1362,73.3593,32908.0
2021-02-17 15:00:00,79.0,79.14,78.91,79.09,36469.0,73.415,73.5451,73.3314,73.4987,36469.0
2021-02-17 15:30:00,79.07,79.2,79.0,79.05,349391.0,73.4801,73.6009,73.415,73.4615,349391.0
2021-02-18 09:30:00,78.38,78.59,77.92,78.43,99093.0,72.8389,73.034,72.4114,72.8853,99093.0
2021-02-18 10:00:00,78.42,78.47,77.38,77.56,579944.0,72.876,72.9225,71.9096,72.0768,579944.0
2021-02-18 10:30:00,77.58,77.76,77.22,77.53,122834.0,72.0954,72.2627,71.7609,72.049,122834.0
2021-02-18 11:00:00,77.56,77.89,77.44,77.76,166572.0,72.0768,72.3835,71.9653,72.2627,166572.0
2021-02-18 11:30:00,77.75,77.89,77.56,77.64,73366.0,72.2534,72.3835,72.0768,72.1512,73366.0
2021-02-18 12:00:00,77.64,77.86,77.37,77.64,141990.0,72.1512,72.3556,71.9003,72.1512,141990.0
2021-02-18 12:30:00,77.64,77.94,77.54,77.74,58325.0,72.1512,72.43,72.0583,72.2441,58325.0
2021-02-18 13:00:00,77.7,78.05,77.52,78.0,88960.0,72.2069,72.5322,72.0397,72.4857,88960.0
2021-02-18 13:30:00,78.01,78.17,77.94,78.08,68967.0,72.495,72.6437,72.43,72.5601,68967.0
2021-02-18 14:00:00,78.09,78.33,78.09,78.25,69170.0,72.5694,72.7924,72.5694,72.7181,69170.0
2021-02-18 14:30:00,78.26,78.34,78.16,78.3,33129.0,72.7274,72.8017,72.6344,72.7645,33129.0
2021-02-18 15:00:00,78.29,78.53,78.25,78.28,54832.0,72.7552,72.9783,72.7181,72.7459,54832.0
2021-02-18 15:30:00,78.27,78.38,77.93,77.99,242287.0,72.7366,72.8389,72.4207,72.4764,242287.0
2021-02-19 09:30:00,78.4,79.03,78.27,78.99,98335.0,72.8575,73.4429,72.7366,73.4057,98335.0
2021-02-19 10:00:00,78.97,79.23,78.78,79.2,124214.0,73.3872,73.6288,73.2106,73.6009,124214.0
2021-02-19 10:30:00,79.19,79.31,79.1,79.21,106495.0,73.5916,73.7031,73.508,73.6102,106495.0
2021-02-19 11:00:00,79.22,79.41,79.11,79.32,79099.0,73.6195,73.7961,73.5173,73.7124,79099.0
2021-02-19 11:30:00,79.32,79.52,79.31,79.36,98551.0,73.7124,73.8983,73.7031,73.7496,98551.0
2021-02-19 12:00:00,79.36,79.65,79.3,79.32,79958.0,73.7496,74.0191,73.6938,73.7124,79958.0
2021-02-19 12:30:00,79.28,79.35,78.79,79.06,115145.0,73.6752,73.7403,73.2199,73.4708,115145.0
2021-02-19 13:00:00,79.0,79.07,78.76,79.03,60260.0,73.415,73.4801,73.192,73.4429,60260.0
2021-02-19 13:30:00,79.04,79.15,78.9,79.13,60314.0,73.4522,73.5544,73.3221,73.5358,60314.0
2021-02-19 14:00:00,79.13,79.15,78.7,78.7,43639.0,73.5358,73.5544,73.1362,73.1362,43639.0
2021-02-19 14:30:00,78.72,78.95,78.72,78.93,36788.0,73.1548,73.3686,73.1548,73.35,36788.0
2021-02-19 15:00:00,78.95,79.02,78.82,78.88,79041.0,73.3686,73.4336,73.2478,73.3035,79041.0
2021-02-19 15:30:00,78.85,79.15,78.84,79.13,398821.0,73.2756,73.5544,73.2664,73.5358,398821.0
2021-02-22 09:30:00,78.92,79.76,78.88,79.51,115373.0,73.3407,74.1213,73.3035,73.889,115373.0
2021-02-22 10:00:00,79.51,79.95,79.33,79.46,218164.0,73.889,74.2979,73.7217,73.8425,218164.0
2021-02-22 10:30:00,79.48,79.61,78.8,78.86,143593.0,73.8611,73.9819,73.2292,73.2849,143593.0
2021-02-22 11:00:00,78.85,79.52,78.81,79.36,111650.0,73.2756,73.8983,73.2385,73.7496,111650.0
2021-02-22 11:30:00,79.41,79.84,79.36,79.72,199247.0,73.7961,74.1957,73.7496,74.0841,199247.0
2021-02-22 12:00:00,79.74,79.82,79.59,79.8,124279.0,74.1027,74.1771,73.9633,74.1585,124279.0
2021-02-22 12:30:00,79.81,79.93,79.73,79.88,81720.0,74.1678,74.2793,74.0934,74.2328,81720.0
2021-02-22 13:00:00,79.88,79.91,79.72,79.86,128904.0,74.2328,74.2607,74.0841,74.2142,128904.0
2021-02-22 13:30:00,79.86,80.02,79.85,79.97,92166.0,74.2142,74.3629,74.2049,74.3165,92166.0
2021-02-22 14:00:00,79.99,80.08,79.85,79.91,67395.0,74.3351,74.4187,74.2049,74.2607,67395.0
2021-02-22 14:30:00,79.89,79.95,79.65,79.73,72276.0,74.2421,74.2979,74.0191,74.0934,72276.0
2021-02-22 15:00:00,79.73,79.76,79.17,79.2,146016.0,74.0934,74.1213,73.573,73.6009,146016.0
2021-02-22 15:30:00,79.2,79.37,78.95,79.2,214969.0,73.6009,73.7589,73.3686,73.6009,214969.0
2021-02-23 09:30:00,78.03,78.11,74.38,76.75,607443.0,72.5136,72.588,69.1217,71.3241,607443.0
2021-02-23 10:00:00,76.75,77.25,76.22,77.03,312729.0,71.3241,71.7888,70.8316,71.5843,312729.0
2021-02-23 10:30:00,77.06,77.68,76.69,77.49,175005.0,71.6122,72.1884,71.2683,72.0118,175005.0
2021-02-23 11:00:00,77.63,77.89,77.03,77.08,152498.0,72.1419,72.3835,71.5843,71.6308,152498.0
2021-02-23 11:30:00,77.12,77.4,76.7,76.88,212338.0,71.6679,71.9282,71.2776,71.4449,212338.0
2021-02-23 12:00:00,76.9,77.13,76.51,77.12,90914.0,71.4635,71.6772,71.1011,71.6679,90914.0
2021-02-23 12:30:00,77.11,77.22,76.68,76.73,82196.0,71.6587,71.7609,71.2591,71.3055,82196.0
2021-02-23 13:00:00,76.7,77.31,76.62,77.3,96008.0,71.2776,71.8445,71.2033,71.8352,96008.0
2021-02-23 13:30:00,77.27,77.37,76.94,77.27,71269.0,71.8073,71.9003,71.5007,71.8073,71269.0
2021-02-23 14:00:00,77.26,77.67,77.2,77.66,39731.0,71.798,72.1791,71.7423,72.1698,39731.0
2021-02-23 14:30:00,77.64,77.71,77.31,77.71,98503.0,72.1512,72.2162,71.8445,72.2162,98503.0
2021-02-23 15:00:00,77.7,78.27,77.6,78.22,122445.0,72.2069,72.7366,72.114,72.6902,122445.0
2021-02-23 15:30:00,78.24,78.32,77.89,77.97,213700.0,72.7088,72.7831,72.3835,72.4579,213700.0
2021-02-24 09:30:00,78.14,78.68,77.57,78.08,227546.0,72.6158,73.1177,72.0861,72.5601,227546.0
2021-02-24 10:00:00,78.14,78.34,77.49,77.89,113248.0,72.6158,72.8017,72.0118,72.3835,113248.0
2021-02-24 10:30:00,77.97,78.4,77.8,78.35,101775.0,72.4579,72.8575,72.2999,72.811,101775.0
2021-02-24 11:00:00,78.35,78.89,78.3,78.64,90876.0,72.811,73.3128,72.7645,73.0805,90876.0
2021-02-24 11:30:00,78.65,78.84,78.4,78.84,62777.0,73.0898,73.2664,72.8575,73.2664,62777.0
2021-02-24 12:00:00,78.89,79.0,78.81,79.0,50847.0,73.3128,73.415,73.2385,73.415,50847.0
2021-02-24 12:30:00,79.05,79.17,78.71,78.71,79264.0,73.4615,73.573,73.1455,73.1455,79264.0
2021-02-24 13:00:00,78.74,78.9,78.54,78.88,55553.0,73.1734,73.3221,72.9876,73.3035,55553.0
2021-02-24 13:30:00,78.85,78.99,78.7,78.72,33023.0,73.2756,73.4057,73.1362,73.1548,33023.0
2021-02-24 14:00:00,78.77,78.77,78.46,78.7,38120.0,73.2013,73.2013,72.9132,73.1362,38120.0
2021-02-24 14:30:00,78.74,78.9,78.62,78.8,36668.0,73.1734,73.3221,73.0619,73.2292,36668.0
2021-02-24 15:00:00,78.78,79.59,78.78,79.53,141000.0,73.2106,73.9633,73.2106,73.9076,141000.0
2021-02-24 15:30:00,79.6,82.3,79.59,82.26,1118064.0,73.9726,76.4817,73.9633,76.4446,1118064.0
2021-02-25 09:30:00,85.23,85.69,82.27,83.55,1284717.0,79.2046,79.6321,76.4539,77.6434,1284717.0
2021-02-25 10:00:00,83.53,83.93,82.54,82.99,482824.0,77.6248,77.9965,76.7048,77.123,482824.0
2021-02-25 10:30:00,83.02,84.09,82.61,83.38,386452.0,77.1508,78.1452,76.7698,77.4854,386452.0
2021-02-25 11:00:00,83.36,83.59,82.59,83.33,198387.0,77.4668,77.6805,76.7512,77.4389,198387.0
2021-02-25 11:30:00,83.33,83.64,82.05,82.54,304412.0,77.4389,77.727,76.2494,76.7048,304412.0
2021-02-25 12:00:00,82.5,83.66,82.39,82.72,203784.0,76.6676,77.7456,76.5654,76.8721,203784.0
2021-02-25 12:30:00,82.7,83.88,82.07,83.52,276939.0,76.8535,77.95,76.268,77.6155,276939.0
2021-02-25 13:00:00,83.25,84.07,82.42,83.81,211877.0,77.3646,78.1266,76.5933,77.885,211877.0
2021-02-25 13:30:00,83.87,84.22,82.08,83.04,375821.0,77.9408,78.266,76.2773,77.1694,375821.0
2021-02-25 14:00:00,83.06,83.27,81.96,83.07,245687.0,77.188,77.3832,76.1658,77.1973,245687.0
2021-02-25 14:30:00,83.05,83.59,82.37,82.82,165042.0,77.1787,77.6805,76.5468,76.965,165042.0
2021-02-25 15:00:00,82.77,82.94,81.21,81.86,201660.0,76.9185,77.0765,75.4688,76.0728,201660.0
2021-02-25 15:30:00,81.83,81.94,79.21,79.53,719853.0,76.045,76.1472,73.6102,73.9076,719853.0
2021-02-26 09:30:00,80.65,82.53,80.4,80.64,316420.0,74.9484,76.6955,74.7161,74.9391,316420.0
2021-02-26 10:00:00,80.59,80.59,78.82,78.99,435938.0,74.8926,74.8926,73.2478,73.4057,435938.0
2021-02-26 10:30:00,78.99,80.47,78.85,80.29,309050.0,73.4057,74.7811,73.2756,74.6138,309050.0
2021-02-26 11:00:00,80.31,80.72,80.08,80.26,199999.0,74.6324,75.0134,74.4187,74.586,199999.0
2021-02-26 11:30:00,80.26,80.73,79.53,80.21,143447.0,74.586,75.0227,73.9076,74.5395,143447.0
2021-02-26 12:00:00,80.27,80.51,79.7,79.81,129647.0,74.5953,74.8183,74.0656,74.1678,129647.0
2021-02-26 12:30:00,79.84,80.1,79.32,79.32,194943.0,74.1957,74.4373,73.7124,73.7124,194943.0
2021-02-26 13:00:00,79.44,80.42,79.04,80.06,153744.0,73.8239,74.7347,73.4522,74.4001,153744.0
2021-02-26 13:30:00,80.14,80.21,79.17,79.6,151879.0,74.4744,74.5395,73.573,73.9726,151879.0
2021-02-26 14:00:00,79.66,79.79,78.9,79.44,96011.0,74.0284,74.1492,73.3221,73.8239,96011.0
2021-02-26 14:30:00,79.38,80.72,79.3,80.29,207068.0,73.7682,75.0134,73.6938,74.6138,207068.0
2021-02-26 15:00:00,80.36,80.62,79.81,79.81,224667.0,74.6789,74.9205,74.1678,74.1678,224667.0
2021-02-26 15:30:00,79.83,80.12,79.25,79.25,400068.0,74.1864,74.4559,73.6474,73.6474,400068.0
2021-03-01 09:30:00,80.69,81.41,80.53,80.94,349534.0,74.9856,75.6547,74.8369,75.2179,349534.0
2021-03-01 10:00:00,80.95,81.83,80.9,81.51,237279.0,75.2272,76.045,75.1807,75.7476,237279.0
2021-03-01 10:30:00,81.52,81.94,81.43,81.9,141027.0,75.7569,76.1472,75.6732,76.11,141027.0
2021-03-01 11:00:00,81.94,82.58,81.78,82.37,211283.0,76.1472,76.7419,75.9985,76.5468,211283.0
2021-03-01 11:30:00,82.37,83.1,82.22,82.89,149842.0,76.5468,77.2252,76.4074,77.03,149842.0
2021-03-01 12:00:00,82.91,83.23,82.57,82.63,139464.0,77.0486,77.346,76.7327,76.7884,139464.0
2021-03-01 12:30:00,82.67,82.86,82.3,82.33,68004.0,76.8256,77.0022,76.4817,76.5096,68004.0
2021-03-01 13:00:00,82.4,82.55,82.15,82.52,94129.0,76.5747,76.7141,76.3423,76.6862,94129.0
2021-03-01 13:30:00,82.5,82.91,82.46,82.63,146945.0,76.6676,77.0486,76.6304,76.7884,146945.0
2021-03-01 14:00:00,82.63,82.97,82.57,82.87,146666.0,76.7884,77.1044,76.7327,77.0114,146666.0
2021-03-01 14:30:00,82.92,83.33,82.84,83.14,81467.0,77.0579,77.4389,76.9836,77.2624,81467.0
2021-03-01 15:00:00,83.17,83.99,83.17,83.44,224808.0,77.2902,78.0523,77.2902,77.5412,224808.0
2021-03-01 15:30:00,83.46,83.53,83.06,83.31,352736.0,77.5597,77.6248,77.188,77.4203,352736.0
2021-03-02 09:30:00,83.13,83.95,82.75,83.62,234369.0,77.2531,78.0151,76.8999,77.7084,234369.0
2021-03-02 10:00:00,83.56,83.95,83.19,83.51,213449.0,77.6527,78.0151,77.3088,77.6062,213449.0
2021-03-02 10:30:00,83.45,83.86,82.82,83.79,256409.0,77.5504,77.9315,76.965,77.8664,256409.0
2021-03-02 11:00:00,83.78,83.94,82.87,83.13,136080.0,77.8571,78.0058,77.0114,77.2531,136080.0
2021-03-02 11:30:00,83.14,83.16,82.42,82.78,160763.0,77.2624,77.2809,76.5933,76.9278,160763.0
2021-03-02 12:00:00,82.77,83.09,82.65,83.01,126108.0,76.9185,77.2159,76.807,77.1415,126108.0
2021-03-02 12:30:00,82.98,83.3,82.94,83.17,114295.0,77.1137,77.411,77.0765,77.2902,114295.0
2021-03-02 13:00:00,83.16,83.62,83.0,83.08,122179.0,77.2809,77.7084,77.1323,77.2066,122179.0
2021-03-02 13:30:00,83.09,83.28,82.84,82.86,107155.0,77.2159,77.3925,76.9836,77.0022,107155.0
2021-03-02 14:00:00,82.89,83.0,82.13,82.36,107448.0,77.03,77.1323,76.3238,76.5375,107448.0
2021-03-02 14:30:00,82.38,82.75,82.31,82.66,63544.0,76.5561,76.8999,76.491,76.8163,63544.0
2021-03-02 15:00:00,82.69,82.91,82.08,82.19,90995.0,76.8442,77.0486,76.2773,76.3795,90995.0
2021-03-02 15:30:00,82.18,82.45,81.84,81.86,378099.0,76.3702,76.6211,76.0543,76.0728,378099.0
2021-03-03 09:30:00,82.2,82.85,81.66,81.72,130974.0,76.3888,76.9929,75.887,75.9427,130974.0
2021-03-03 10:00:00,81.79,82.0,80.89,81.29,112172.0,76.0078,76.203,75.1714,75.5431,112172.0
2021-03-03 10:30:00,81.2,82.49,81.0,82.41,95419.0,75.4595,76.6583,75.2736,76.584,95419.0
2021-03-03 11:00:00,82.39,83.06,82.36,82.95,151582.0,76.5654,77.188,76.5375,77.0858,151582.0
2021-03-03 11:30:00,82.95,82.98,82.28,82.42,108147.0,77.0858,77.1137,76.4632,76.5933,108147.0
2021-03-03 12:00:00,82.36,82.48,81.96,82.04,39578.0,76.5375,76.649,76.1658,76.2401,39578.0
2021-03-03 12:30:00,82.08,82.49,82.08,82.18,48045.0,76.2773,76.6583,76.2773,76.3702,48045.0
2021-03-03 13:00:00,82.13,82.62,82.1,82.47,47233.0,76.3238,76.7791,76.2959,76.6397,47233.0
2021-03-03 13:30:00,82.41,82.49,81.85,81.9,33708.0,76.584,76.6583,76.0636,76.11,33708.0
2021-03-03 14:00:00,81.97,81.98,81.23,81.28,56048.0,76.1751,76.1844,75.4874,75.5339,56048.0
2021-03-03 14:30:00,81.28,82.06,81.02,82.04,84247.0,75.5339,76.2587,75.2922,76.2401,84247.0
2021-03-03 15:00:00,82.03,82.11,81.63,81.79,85646.0,76.2308,76.3052,75.8591,76.0078,85646.0
2021-03-03 15:30:00,81.77,82.16,81.48,81.48,193733.0,75.9892,76.3516,75.7197,75.7197,193733.0
2021-03-04 09:30:00,81.21,81.77,79.81,79.95,126710.0,75.4688,75.9892,74.1678,74.2979,126710.0
2021-03-04 10:00:00,79.89,80.23,78.89,79.62,254597.0,74.2421,74.5581,73.3128,73.9912,254597.0
2021-03-04 10:30:00,79.64,80.66,79.55,80.29,150758.0,74.0098,74.9577,73.9262,74.6138,150758.0
2021-03-04 11:00:00,80.43,80.62,79.69,79.9,142776.0,74.7439,74.9205,74.0563,74.2514,142776.0
2021-03-04 11:30:00,79.94,80.92,79.94,80.6,96160.0,74.2886,75.1993,74.2886,74.9019,96160.0
2021-03-04 12:00:00,80.65,81.07,79.8,79.91,132360.0,74.9484,75.3387,74.1585,74.2607,132360.0
2021-03-04 12:30:00,79.9,80.07,78.7,78.81,109371.0,74.2514,74.4094,73.1362,73.2385,109371.0
2021-03-04 13:00:00,78.91,79.29,78.2,78.83,260869.0,73.3314,73.6845,72.6716,73.2571,260869.0
2021-03-04 13:30:00,78.84,78.86,77.4,77.4,283676.0,73.2664,73.2849,71.9282,71.9282,283676.0
2021-03-04 14:00:00,77.39,79.15,77.38,79.08,202542.0,71.9189,73.5544,71.9096,73.4894,202542.0
2021-03-04 14:30:00,79.08,80.1,79.01,79.92,277283.0,73.4894,74.4373,73.4243,74.27,277283.0
2021-03-04 15:00:00,79.98,80.16,79.26,79.95,97413.0,74.3258,74.493,73.6567,74.2979,97413.0
2021-03-04 15:30:00,79.89,80.37,79.8,79.99,513692.0,74.2421,74.6882,74.1585,74.3351,513692.0
2021-03-05 09:30:00,80.47,81.03,79.33,79.87,409238.0,74.7811,75.3015,73.7217,74.2235,409238.0
2021-03-05 10:00:00,80.04,80.34,79.41,79.41,184075.0,74.3815,74.6603,73.7961,73.7961,184075.0
2021-03-05 10:30:00,79.48,79.97,79.05,79.68,239576.0,73.8611,74.3165,73.4615,74.047,239576.0
2021-03-05 11:00:00,79.68,79.78,78.17,78.43,193582.0,74.047,74.1399,72.6437,72.8853,193582.0
2021-03-05 11:30:00,78.49,79.31,78.26,79.2,333775.0,72.9411,73.7031,72.7274,73.6009,333775.0
2021-03-05 12:00:00,79.17,80.46,79.02,80.37,208984.0,73.573,74.7718,73.4336,74.6882,208984.0
2021-03-05 12:30:00,80.36,80.47,79.96,80.34,162752.0,74.6789,74.7811,74.3072,74.6603,162752.0
2021-03-05 13:00:00,80.31,81.01,79.82,80.92,164939.0,74.6324,75.2829,74.1771,75.1993,164939.0
2021-03-05 13:30:00,81.02,81.48,80.7,81.24,132355.0,75.2922,75.7197,74.9949,75.4967,132355.0
2021-03-05 14:00:00,81.27,81.42,80.63,81.39,180325.0,75.5246,75.664,74.9298,75.6361,180325.0
2021-03-05 14:30:00,81.37,81.73,81.23,81.61,167454.0,75.6175,75.952,75.4874,75.8405,167454.0
2021-03-05 15:00:00,81.61,81.77,81.3,81.56,191452.0,75.8405,75.9892,75.5524,75.7941,191452.0
2021-03-05 15:30:00,81.57,81.84,81.42,81.68,342648.0,75.8034,76.0543,75.664,75.9056,342648.0
2021-03-08 09:30:00,83.09,84.7,82.78,84.06,487520.0,77.2159,78.7121,76.9278,78.1173,487520.0
2021-03-08 10:00:00,84.11,84.77,83.61,84.66,362471.0,78.1638,78.7771,77.6991,78.6749,362471.0
2021-03-08 10:30:00,84.69,85.7,84.68,85.47,507451.0,78.7028,79.6414,78.6935,79.4276,507451.0
2021-03-08 11:00:00,85.62,87.0,85.62,86.21,743054.0,79.567,80.8495,79.567,80.1153,743054.0
2021-03-08 11:30:00,86.1,86.26,85.42,85.68,280129.0,80.0131,80.1618,79.3812,79.6228,280129.0
2021-03-08 12:00:00,85.64,86.91,85.61,86.76,229687.0,79.5856,80.7658,79.5577,80.6264,229687.0
2021-03-08 12:30:00,86.79,87.93,86.69,86.98,391125.0,80.6543,81.7137,80.5614,80.8309,391125.0
2021-03-08 13:00:00,86.99,87.27,86.24,86.33,433306.0,80.8402,81.1004,80.1432,80.2268,433306.0
2021-03-08 13:30:00,86.33,86.54,85.29,85.38,478412.0,80.2268,80.422,79.2604,79.344,478412.0
2021-03-08 14:00:00,85.35,86.88,85.07,86.84,306317.0,79.3161,80.738,79.0559,80.7008,306317.0
2021-03-08 14:30:00,86.85,86.99,85.88,86.46,228263.0,80.7101,80.8402,79.8087,80.3476,228263.0
2021-03-08 15:00:00,86.45,86.7,85.74,86.38,253195.0,80.3384,80.5707,79.6785,80.2733,253195.0
2021-03-08 15:30:00,86.41,87.16,86.41,86.66,885387.0,80.3012,80.9982,80.3012,80.5335,885387.0
2021-03-09 09:30:00,88.63,89.68,87.79,89.36,445204.0,82.3642,83.34,81.5836,83.0426,445204.0
2021-03-09 10:00:00,89.36,89.97,88.74,89.44,307661.0,83.0426,83.6095,82.4665,83.117,307661.0
2021-03-09 10:30:00,89.48,90.04,88.86,89.35,240591.0,83.1541,83.6746,82.578,83.0333,240591.0
2021-03-09 11:00:00,89.47,90.0,89.3,89.92,183233.0,83.1449,83.6374,82.9869,83.563,183233.0
2021-03-09 11:30:00,89.97,90.29,89.84,90.19,170128.0,83.6095,83.9069,83.4887,83.814,170128.0
2021-03-09 12:00:00,90.23,90.59,90.05,90.05,216607.0,83.8511,84.1857,83.6839,83.6839,216607.0
2021-03-09 12:30:00,90.06,90.43,89.88,89.91,154299.0,83.6931,84.037,83.5259,83.5537,154299.0
2021-03-09 13:00:00,89.97,90.45,89.96,90.27,144023.0,83.6095,84.0556,83.6002,83.8883,144023.0
2021-03-09 13:30:00,90.3,90.32,89.73,90.06,208468.0,83.9162,83.9348,83.3865,83.6931,208468.0
2021-03-09 14:00:00,90.06,90.26,89.7,89.76,162024.0,83.6931,83.879,83.3586,83.4144,162024.0
2021-03-09 14:30:00,89.77,90.15,89.65,89.86,142492.0,83.4236,83.7768,83.3121,83.5073,142492.0
2021-03-09 15:00:00,89.86,90.31,89.71,90.08,150680.0,83.5073,83.9255,83.3679,83.7117,150680.0
2021-03-09 15:30:00,90.08,90.34,89.85,90.21,586398.0,83.7117,83.9533,83.498,83.8325,586398.0
2021-03-10 09:30:00,92.05,93.86,91.3,93.11,590562.0,85.5425,87.2245,84.8455,86.5275,590562.0
2021-03-10 10:00:00,93.19,94.45,92.89,92.93,354640.0,86.6019,87.7728,86.3231,86.3602,354640.0
2021-03-10 10:30:00,92.96,93.67,92.6,93.42,476312.0,86.3881,87.0479,86.0536,86.8156,476312.0
2021-03-10 11:00:00,93.45,94.23,93.23,94.06,254768.0,86.8435,87.5683,86.639,87.4104,254768.0
2021-03-10 11:30:00,94.05,95.5,94.0,95.26,534586.0,87.4011,88.7486,87.3546,88.5255,534586.0
2021-03-10 12:00:00,95.24,96.27,90.64,90.67,1259232.0,88.5069,89.4641,84.2321,84.26,1259232.0
2021-03-10 12:30:00,90.7,92.18,87.58,91.98,2285877.0,84.2879,85.6633,81.3885,85.4774,2285877.0
2021-03-10 13:00:00,91.97,92.73,89.36,92.57,667246.0,85.4681,86.1744,83.0426,86.0257,667246.0
2021-03-10 13:30:00,92.54,92.94,90.96,91.82,584062.0,85.9978,86.3695,84.5295,85.3287,584062.0
2021-03-10 14:00:00,91.89,92.2,90.03,91.11,437195.0,85.3938,85.6819,83.6653,84.6689,437195.0
2021-03-10 14:30:00,91.09,92.35,90.62,92.06,348392.0,84.6503,85.8213,84.2136,85.5518,348392.0
2021-03-10 15:00:00,92.05,92.25,91.18,91.56,255723.0,85.5425,85.7283,84.734,85.0871,255723.0
2021-03-10 15:30:00,91.55,92.75,91.39,91.9,565045.0,85.0778,86.193,84.9291,85.4031,565045.0
2021-03-11 09:30:00,91.74,92.99,91.34,92.59,398934.0,85.2544,86.416,84.8827,86.0443,398934.0
2021-03-11 10:00:00,92.76,93.95,92.41,92.72,490998.0,86.2023,87.3081,85.877,86.1651,490998.0
2021-03-11 10:30:00,92.76,93.94,92.76,93.63,332598.0,86.2023,87.2988,86.2023,87.0108,332598.0
2021-03-11 11:00:00,93.59,93.79,93.12,93.42,158666.0,86.9736,87.1594,86.5368,86.8156,158666.0
2021-03-11 11:30:00,93.39,93.56,92.77,92.98,160896.0,86.7877,86.9457,86.2116,86.4067,160896.0
2021-03-11 12:00:00,92.96,93.0,92.53,92.85,278770.0,86.3881,86.4253,85.9885,86.2859,278770.0
2021-03-11 12:30:00,92.82,92.86,92.1,92.48,137144.0,86.258,86.2952,85.5889,85.9421,137144.0
2021-03-11 13:00:00,92.59,92.84,92.27,92.47,64183.0,86.0443,86.2766,85.7469,85.9328,64183.0
2021-03-11 13:30:00,92.59,93.04,92.46,92.82,129545.0,86.0443,86.4625,85.9235,86.258,129545.0
2021-03-11 14:00:00,92.89,93.41,92.89,93.2,435856.0,86.3231,86.8063,86.3231,86.6112,435856.0
2021-03-11 14:30:00,93.21,93.3,92.8,93.12,57952.0,86.6205,86.7041,86.2394,86.5368,57952.0
2021-03-11 15:00:00,93.11,93.52,92.96,93.41,95647.0,86.5275,86.9085,86.3881,86.8063,95647.0
2021-03-11 15:30:00,93.46,93.55,92.6,92.84,197759.0,86.8528,86.9364,86.0536,86.2766,197759.0
2021-03-12 09:30:00,93.19,94.45,93.07,94.4,347992.0,86.6019,87.7728,86.4904,87.7263,347992.0
2021-03-12 10:00:00,94.43,94.91,94.18,94.86,290472.0,87.7542,88.2003,87.5219,88.1538,290472.0
2021-03-12 10:30:00,94.83,95.32,94.47,94.58,228753.0,88.1259,88.5813,87.7914,87.8936,228753.0
2021-03-12 11:00:00,94.53,95.05,94.05,94.97,140918.0,87.8471,88.3304,87.4011,88.256,140918.0
2021-03-12 11:30:00,95.0,95.07,94.51,94.66,102834.0,88.2839,88.349,87.8285,87.9679,102834.0
2021-03-12 12:00:00,94.7,95.03,94.44,94.98,82927.0,88.0051,88.3118,87.7635,88.2653,82927.0
2021-03-12 12:30:00,94.9,95.0,94.37,94.46,112884.0,88.191,88.2839,87.6984,87.7821,112884.0
2021-03-12 13:00:00,94.51,94.69,94.06,94.27,141113.0,87.8285,87.9958,87.4104,87.6055,141113.0
2021-03-12 13:30:00,94.26,94.59,94.19,94.4,81510.0,87.5962,87.9029,87.5312,87.7263,81510.0
2021-03-12 14:00:00,94.4,94.63,94.33,94.57,93431.0,87.7263,87.9401,87.6613,87.8843,93431.0
2021-03-12 14:30:00,94.55,95.11,94.55,94.98,100966.0,87.8657,88.3861,87.8657,88.2653,100966.0
2021-03-12 15:00:00,95.0,95.01,94.27,94.6,123428.0,88.2839,88.2932,87.6055,87.9122,123428.0
2021-03-12 15:30:00,94.66,94.91,94.31,94.41,271555.0,87.9679,88.2003,87.6427,87.7356,271555.0
2021-03-15 09:30:00,95.25,95.63,94.73,95.54,231195.0,88.5162,88.8694,88.033,88.7857,231195.0
2021-03-15 10:00:00,95.51,95.81,94.99,95.76,192505.0,88.7579,89.0366,88.2746,88.9902,192505.0
2021-03-15 10:30:00,95.77,95.99,95.27,95.62,203370.0,88.9995,89.2039,88.5348,88.8601,203370.0
2021-03-15 11:00:00,95.59,95.76,93.32,94.54,506610.0,88.8322,88.9902,86.7227,87.8564,506610.0
2021-03-15 11:30:00,94.49,94.97,93.88,94.7,164113.0,87.81,88.256,87.2431,88.0051,164113.0
2021-03-15 12:00:00,94.66,95.04,94.21,94.56,130976.0,87.9679,88.3211,87.5498,87.875,130976.0
2021-03-15 12:30:00,94.6,94.75,94.18,94.55,160060.0,87.9122,88.0516,87.5219,87.8657,160060.0
2021-03-15 13:00:00,94.56,95.09,94.53,94.82,173211.0,87.875,88.3675,87.8471,88.1166,173211.0
2021-03-15 13:30:00,94.89,94.94,94.39,94.51,51512.0,88.1817,88.2281,87.717,87.8285,51512.0
2021-03-15 14:00:00,94.52,94.61,94.22,94.52,48070.0,87.8378,87.9215,87.5591,87.8378,48070.0
2021-03-15 14:30:00,94.53,94.56,93.93,94.01,66344.0,87.8471,87.875,87.2896,87.3639,66344.0
2021-03-15 15:00:00,93.98,94.27,93.38,93.92,119425.0,87.336,87.6055,86.7784,87.2803,119425.0
2021-03-15 15:30:00,93.93,94.12,92.57,93.43,402142.0,87.2896,87.4661,86.0257,86.8249,402142.0
2021-03-16 09:30:00,92.29,92.65,90.59,91.15,332188.0,85.7655,86.1,84.1857,84.7061,332188.0
2021-03-16 10:00:00,91.12,91.59,90.08,90.25,209613.0,84.6782,85.115,83.7117,83.8697,209613.0
2021-03-16 10:30:00,90.27,91.22,90.27,91.05,129745.0,83.8883,84.7711,83.8883,84.6132,129745.0
2021-03-16 11:00:00,90.98,91.98,90.8,91.41,475243.0,84.5481,85.4774,84.3808,84.9477,475243.0
2021-03-16 11:30:00,91.4,91.49,91.0,91.23,144244.0,84.9384,85.022,84.5667,84.7804,144244.0
2021-03-16 12:00:00,91.23,91.41,90.63,90.85,88001.0,84.7804,84.9477,84.2228,84.4273,88001.0
2021-03-16 12:30:00,90.84,91.79,90.81,91.79,62263.0,84.418,85.3008,84.3901,85.3008,62263.0
2021-03-16 13:00:00,91.79,92.45,91.53,92.26,89150.0,85.3008,85.9142,85.0592,85.7376,89150.0
2021-03-16 13:30:00,92.28,92.52,91.84,92.21,89999.0,85.7562,85.9792,85.3473,85.6911,89999.0
2021-03-16 14:00:00,92.17,92.57,91.23,91.3,81616.0,85.654,86.0257,84.7804,84.8455,81616.0
2021-03-16 14:30:00,91.36,91.69,90.61,91.18,106036.0,84.9012,85.2079,84.2043,84.734,106036.0
2021-03-16 15:00:00,91.13,91.81,90.92,91.72,69632.0,84.6875,85.3194,84.4923,85.2358,69632.0
2021-03-16 15:30:00,91.75,92.2,91.47,91.54,225871.0,85.2637,85.6819,85.0035,85.0685,225871.0
2021-03-17 09:30:00,91.22,92.2,91.12,91.64,57019.0,84.7711,85.6819,84.6782,85.1614,57019.0
2021-03-17 10:00:00,91.65,91.88,90.94,91.44,84755.0,85.1707,85.3845,84.5109,84.9756,84755.0
2021-03-17 10:30:00,91.41,91.5,90.46,91.01,80865.0,84.9477,85.0313,84.0649,84.576,80865.0
2021-03-17 11:00:00,90.93,91.33,90.73,91.33,44739.0,84.5016,84.8734,84.3158,84.8734,44739.0
2021-03-17 11:30:00,91.28,91.62,91.22,91.52,55071.0,84.8269,85.1429,84.7711,85.0499,55071.0
2021-03-17 12:00:00,91.48,92.18,91.48,92.11,45889.0,85.0128,85.6633,85.0128,85.5982,45889.0
2021-03-17 12:30:00,92.14,92.14,91.72,91.75,34648.0,85.6261,85.6261,85.2358,85.2637,34648.0
2021-03-17 13:00:00,91.73,91.89,91.6,91.84,27474.0,85.2451,85.3938,85.1243,85.3473,27474.0
2021-03-17 13:30:00,91.78,91.84,91.61,91.64,36849.0,85.2915,85.3473,85.1336,85.1614,36849.0
2021-03-17 14:00:00,91.81,92.95,91.71,92.05,89764.0,85.3194,86.3788,85.2265,85.5425,89764.0
2021-03-17 14:30:00,91.86,92.79,91.73,92.61,41808.0,85.3659,86.2301,85.2451,86.0629,41808.0
2021-03-17 15:00:00,92.67,92.93,92.13,92.32,249535.0,86.1186,86.3602,85.6168,85.7934,249535.0
2021-03-17 15:30:00,92.32,92.5,91.81,92.34,220466.0,85.7934,85.9606,85.3194,85.812,220466.0
2021-03-18 09:30:00,92.35,92.6,91.52,91.63,309200.0,85.8213,86.0536,85.0499,85.1522,309200.0
2021-03-18 10:00:00,91.64,92.29,91.35,92.23,73808.0,85.1614,85.7655,84.8919,85.7097,73808.0
2021-03-18 10:30:00,92.15,92.85,92.15,92.77,71260.0,85.6354,86.2859,85.6354,86.2116,71260.0
2021-03-18 11:00:00,92.81,93.01,92.65,93.0,72613.0,86.2487,86.4346,86.1,86.4253,72613.0
2021-03-18 11:30:00,93.02,93.05,92.49,92.74,139857.0,86.4439,86.4718,85.9514,86.1837,139857.0
2021-03-18 12:00:00,92.65,92.92,92.52,92.71,38891.0,86.1,86.351,85.9792,86.1558,38891.0
2021-03-18 12:30:00,92.7,92.7,91.75,91.8,78987.0,86.1465,86.1465,85.2637,85.3101,78987.0
2021-03-18 13:00:00,91.81,92.4,91.79,92.19,42357.0,85.3194,85.8677,85.3008,85.6726,42357.0
2021-03-18 13:30:00,92.14,92.27,92.03,92.25,30377.0,85.6261,85.7469,85.5239,85.7283,30377.0
2021-03-18 14:00:00,92.18,92.18,91.22,91.25,61245.0,85.6633,85.6633,84.7711,84.799,61245.0
2021-03-18 14:30:00,91.26,91.41,90.75,91.01,111903.0,84.8083,84.9477,84.3344,84.576,111903.0
2021-03-18 15:00:00,90.99,91.02,90.06,90.43,304806.0,84.5574,84.5853,83.6931,84.037,304806.0
2021-03-18 15:30:00,90.37,90.42,89.46,89.94,401006.0,83.9812,84.0277,83.1356,83.5816,401006.0
2021-03-19 09:30:00,89.79,89.92,88.54,89.51,196501.0,83.4422,83.563,82.2806,83.182,196501.0
2021-03-19 10:00:00,89.4,89.94,88.84,89.78,167461.0,83.0798,83.5816,82.5594,83.4329,167461.0
2021-03-19 10:30:00,89.76,90.55,89.45,90.31,236358.0,83.4144,84.1485,83.1263,83.9255,236358.0
2021-03-19 11:00:00,90.29,90.56,90.09,90.39,101732.0,83.9069,84.1578,83.721,83.9998,101732.0
2021-03-19 11:30:00,90.38,92.1,90.34,91.75,266011.0,83.9905,85.5889,83.9533,85.2637,266011.0
2021-03-19 12:00:00,91.73,92.0,91.39,91.91,127983.0,85.2451,85.496,84.9291,85.4124,127983.0
2021-03-19 12:30:00,91.91,92.42,91.9,92.01,118043.0,85.4124,85.8863,85.4031,85.5053,118043.0
2021-03-19 13:00:00,91.98,92.01,91.46,91.64,93494.0,85.4774,85.5053,84.9942,85.1614,93494.0
2021-03-19 13:30:00,91.67,91.98,91.49,91.64,128858.0,85.1893,85.4774,85.022,85.1614,128858.0
2021-03-19 14:00:00,91.68,91.71,90.98,91.16,146866.0,85.1986,85.2265,84.5481,84.7154,146866.0
2021-03-19 14:30:00,91.16,91.74,91.05,91.73,118682.0,84.7154,85.2544,84.6132,85.2451,118682.0
2021-03-19 15:00:00,91.71,91.71,91.28,91.49,104747.0,85.2265,85.2265,84.8269,85.022,104747.0
2021-03-19 15:30:00,91.5,91.69,90.94,90.96,536136.0,85.0313,85.2079,84.5109,84.5295,536136.0
2021-03-22 09:30:00,91.2,91.47,90.36,90.36,153824.0,84.9001,85.1514,84.1181,84.1181,153824.0
2021-03-22 10:00:00,90.39,90.45,89.89,90.09,123486.0,84.146,84.2019,83.6805,83.8667,123486.0
2021-03-22 10:30:00,90.16,90.21,89.78,89.8,90160.0,83.9319,83.9784,83.5781,83.5968,90160.0
2021-03-22 11:00:00,89.79,89.84,89.55,89.82,123133.0,83.5875,83.634,83.364,83.6154,123133.0
2021-03-22 11:30:00,89.85,90.08,89.6,89.71,66900.0,83.6433,83.8574,83.4106,83.513,66900.0
2021-03-22 12:00:00,89.71,89.8,89.54,89.68,44896.0,83.513,83.5968,83.3547,83.4851,44896.0
2021-03-22 12:30:00,89.68,89.86,89.53,89.8,78706.0,83.4851,83.6526,83.3454,83.5968,78706.0
2021-03-22 13:00:00,89.83,90.11,89.75,90.05,42387.0,83.6247,83.8853,83.5502,83.8295,42387.0
2021-03-22 13:30:00,90.08,90.3,90.03,90.27,35672.0,83.8574,84.0622,83.8109,84.0343,35672.0
2021-03-22 14:00:00,90.24,90.49,90.24,90.49,62340.0,84.0064,84.2391,84.0064,84.2391,62340.0
2021-03-22 14:30:00,90.49,90.62,90.38,90.45,83886.0,84.2391,84.3601,84.1367,84.2019,83886.0
2021-03-22 15:00:00,90.46,90.61,90.17,90.19,78320.0,84.2112,84.3508,83.9412,83.9598,78320.0
2021-03-22 15:30:00,90.16,90.3,89.89,90.02,235415.0,83.9319,84.0622,83.6805,83.8016,235415.0
2021-03-23 09:30:00,89.5,89.95,89.1,89.65,158857.0,83.3175,83.7364,82.9451,83.4571,158857.0
2021-03-23 10:00:00,89.61,89.76,89.01,89.14,204025.0,83.4199,83.5595,82.8613,82.9824,204025.0
2021-03-23 10:30:00,89.08,89.1,88.45,88.85,128763.0,82.9265,82.9451,82.34,82.7124,128763.0
2021-03-23 11:00:00,88.85,89.07,88.56,88.93,108003.0,82.7124,82.9172,82.4424,82.7869,108003.0
2021-03-23 11:30:00,88.94,88.98,88.47,88.61,107172.0,82.7962,82.8334,82.3586,82.489,107172.0
2021-03-23 12:00:00,88.61,88.78,88.48,88.65,126743.0,82.489,82.6472,82.3679,82.5262,126743.0
2021-03-23 12:30:00,88.68,88.77,88.56,88.71,89130.0,82.5541,82.6379,82.4424,82.5821,89130.0
2021-03-23 13:00:00,88.71,88.8,88.53,88.6,97123.0,82.5821,82.6658,82.4145,82.4797,97123.0
2021-03-23 13:30:00,88.6,88.6,87.94,88.01,151772.0,82.4797,82.4797,81.8652,81.9304,151772.0
2021-03-23 14:00:00,88.03,88.15,87.69,87.84,169698.0,81.949,82.0607,81.6325,81.7722,169698.0
2021-03-23 14:30:00,87.85,87.93,87.19,87.21,96773.0,81.7815,81.8559,81.1671,81.1857,96773.0
2021-03-23 15:00:00,87.21,87.65,86.98,87.19,148621.0,81.1857,81.5953,80.9716,81.1671,148621.0
2021-03-23 15:30:00,87.14,87.34,86.93,87.21,424934.0,81.1205,81.3067,80.925,81.1857,424934.0
2021-03-24 09:30:00,87.74,88.2,86.93,86.96,215535.0,81.6791,82.1073,80.925,80.9529,215535.0
2021-03-24 10:00:00,86.95,87.41,86.75,87.03,129025.0,80.9436,81.3719,80.7575,81.0181,129025.0
2021-03-24 10:30:00,87.02,87.47,86.88,87.23,175812.0,81.0088,81.4277,80.8785,81.2043,175812.0
2021-03-24 11:00:00,87.24,87.45,86.65,86.78,132723.0,81.2136,81.4091,80.6644,80.7854,132723.0
2021-03-24 11:30:00,86.75,86.78,86.2,86.36,125333.0,80.7575,80.7854,80.2454,80.3944,125333.0
2021-03-24 12:00:00,86.34,86.85,86.24,86.74,71261.0,80.3758,80.8505,80.2827,80.7481,71261.0
2021-03-24 12:30:00,86.8,86.84,86.43,86.5,101588.0,80.804,80.8412,80.4596,80.5247,101588.0
2021-03-24 13:00:00,86.46,86.47,85.71,85.82,96935.0,80.4875,80.4968,79.7893,79.8917,96935.0
2021-03-24 13:30:00,85.83,86.2,85.73,86.19,75812.0,79.901,80.2454,79.8079,80.2361,75812.0
2021-03-24 14:00:00,86.15,86.15,85.43,85.43,81470.0,80.1989,80.1989,79.5286,79.5286,81470.0
2021-03-24 14:30:00,85.42,85.45,84.9,84.93,97365.0,79.5193,79.5473,79.0352,79.0632,97365.0
2021-03-24 15:00:00,84.95,85.2,84.76,84.84,127809.0,79.0818,79.3145,78.9049,78.9794,127809.0
2021-03-24 15:30:00,84.9,84.9,84.16,84.2,386964.0,79.0352,79.0352,78.3464,78.3836,386964.0
2021-03-25 09:30:00,83.04,83.99,82.69,83.59,486423.0,77.3037,78.1881,76.9779,77.8157,486423.0
2021-03-25 10:00:00,83.54,84.39,83.44,83.94,263709.0,77.7692,78.5605,77.6761,78.1416,263709.0
2021-03-25 10:30:00,83.94,84.11,83.15,83.54,276222.0,78.1416,78.2998,77.4061,77.7692,276222.0
2021-03-25 11:00:00,83.55,84.36,83.3,84.36,257842.0,77.7785,78.5325,77.5458,78.5325,257842.0
2021-03-25 11:30:00,84.35,85.15,84.31,85.14,280717.0,78.5232,79.268,78.486,79.2587,280717.0
2021-03-25 12:00:00,85.17,85.88,85.11,85.68,143881.0,79.2866,79.9475,79.2307,79.7614,143881.0
2021-03-25 12:30:00,85.69,86.27,85.62,85.92,173100.0,79.7707,80.3106,79.7055,79.9848,173100.0
2021-03-25 13:00:00,85.95,86.16,85.64,85.7,248414.0,80.0127,80.2082,79.7241,79.78,248414.0
2021-03-25 13:30:00,85.73,85.94,85.45,85.45,132463.0,79.8079,80.0034,79.5473,79.5473,132463.0
2021-03-25 14:00:00,85.41,85.85,85.31,85.33,161406.0,79.51,79.9196,79.4169,79.4355,161406.0
2021-03-25 14:30:00,85.34,86.45,85.31,86.41,123340.0,79.4449,80.4782,79.4169,80.4409,123340.0
2021-03-25 15:00:00,86.39,86.78,86.27,86.77,154354.0,80.4223,80.7854,80.3106,80.7761,154354.0
2021-03-25 15:30:00,86.76,87.09,86.65,86.71,274997.0,80.7668,81.074,80.6644,80.7202,274997.0
2021-03-26 09:30:00,87.46,88.01,87.02,87.68,173521.0,81.4184,81.9304,81.0088,81.6232,173521.0
2021-03-26 10:00:00,87.84,88.71,87.83,88.7,142954.0,81.7722,82.5821,81.7628,82.5727,142954.0
2021-03-26 10:30:00,88.72,88.72,87.67,87.74,193774.0,82.5914,82.5914,81.6139,81.6791,193774.0
2021-03-26 11:00:00,87.76,88.0,87.38,87.4,150722.0,81.6977,81.9211,81.3439,81.3625,150722.0
2021-03-26 11:30:00,87.42,88.05,87.32,87.98,190717.0,81.3812,81.9676,81.2881,81.9025,190717.0
2021-03-26 12:00:00,88.01,88.31,87.88,88.28,112031.0,81.9304,82.2097,81.8094,82.1818,112031.0
2021-03-26 12:30:00,88.28,88.48,87.87,87.89,168172.0,82.1818,82.3679,81.8001,81.8187,168172.0
2021-03-26 13:00:00,87.88,88.09,87.68,87.73,137514.0,81.8094,82.0049,81.6232,81.6698,137514.0
2021-03-26 13:30:00,87.75,87.85,87.15,87.3,118814.0,81.6884,81.7815,81.1298,81.2695,118814.0
2021-03-26 14:00:00,87.28,87.29,86.63,87.15,143829.0,81.2508,81.2601,80.6457,81.1298,143829.0
2021-03-26 14:30:00,87.14,87.71,86.77,87.71,216574.0,81.1205,81.6511,80.7761,81.6511,216574.0
2021-03-26 15:00:00,87.68,88.19,87.42,88.18,162763.0,81.6232,82.098,81.3812,82.0887,162763.0
2021-03-26 15:30:00,88.18,88.76,87.94,88.75,362954.0,82.0887,82.6286,81.8652,82.6193,362954.0
2021-03-29 09:30:00,88.57,89.57,88.52,89.12,232014.0,82.4517,83.3826,82.4052,82.9637,232014.0
2021-03-29 10:00:00,89.03,89.19,87.86,87.86,162830.0,82.88,83.0289,81.7908,81.7908,162830.0
2021-03-29 10:30:00,87.88,88.02,87.31,87.49,220727.0,81.8094,81.9397,81.2788,81.4463,220727.0
2021-03-29 11:00:00,87.41,87.44,86.94,87.35,136205.0,81.3719,81.3998,80.9343,81.316,136205.0
2021-03-29 11:30:00,87.34,87.65,87.13,87.47,90304.0,81.3067,81.5953,81.1112,81.4277,90304.0
2021-03-29 12:00:00,87.46,87.55,86.85,87.3,110811.0,81.4184,81.5022,80.8505,81.2695,110811.0
2021-03-29 12:30:00,87.28,87.69,87.26,87.68,89832.0,81.2508,81.6325,81.2322,81.6232,89832.0
2021-03-29 13:00:00,87.68,87.89,87.28,87.32,58916.0,81.6232,81.8187,81.2508,81.2881,58916.0
2021-03-29 13:30:00,87.32,87.68,87.11,87.11,97518.0,81.2881,81.6232,81.0926,81.0926,97518.0
2021-03-29 14:00:00,87.14,87.38,86.98,87.29,45303.0,81.1205,81.3439,80.9716,81.2601,45303.0
2021-03-29 14:30:00,87.26,87.29,86.87,87.03,83331.0,81.2322,81.2601,80.8692,81.0181,83331.0
2021-03-29 15:00:00,87.05,87.62,87.03,87.52,419101.0,81.0367,81.5674,81.0181,81.4743,419101.0
2021-03-29 15:30:00,87.53,87.54,86.91,87.01,227149.0,81.4836,81.4929,80.9064,80.9995,227149.0
2021-03-30 09:30:00,86.76,87.66,86.76,87.29,193256.0,80.7668,81.6046,80.7668,81.2601,193256.0
2021-03-30 10:00:00,87.24,87.84,87.19,87.78,55438.0,81.2136,81.7722,81.1671,81.7163,55438.0
2021-03-30 10:30:00,87.9,88.39,87.9,88.38,228790.0,81.828,82.2842,81.828,82.2749,228790.0
2021-03-30 11:00:00,88.42,88.68,88.24,88.38,76854.0,82.3121,82.5541,82.1445,82.2749,76854.0
2021-03-30 11:30:00,88.34,88.52,87.94,87.99,56738.0,82.2376,82.4052,81.8652,81.9118,56738.0
2021-03-30 12:00:00,87.96,88.39,87.96,88.35,39408.0,81.8839,82.2842,81.8839,82.2469,39408.0
2021-03-30 12:30:00,88.36,88.53,88.26,88.45,68063.0,82.2562,82.4145,82.1631,82.34,68063.0
2021-03-30 13:00:00,88.45,88.45,88.2,88.32,26543.0,82.34,82.34,82.1073,82.219,26543.0
2021-03-30 13:30:00,88.26,88.28,87.96,87.99,56279.0,82.1631,82.1818,81.8839,81.9118,56279.0
2021-03-30 14:00:00,88.0,88.47,87.9,88.46,322201.0,81.9211,82.3586,81.828,82.3493,322201.0
2021-03-30 14:30:00,88.44,88.65,88.41,88.65,455948.0,82.3307,82.5262,82.3028,82.5262,455948.0
2021-03-30 15:00:00,88.61,88.78,88.58,88.78,110872.0,82.489,82.6472,82.461,82.6472,110872.0
2021-03-30 15:30:00,88.8,88.94,88.49,88.79,325462.0,82.6658,82.7962,82.3773,82.6565,325462.0
2021-03-31 09:30:00,89.14,89.72,89.03,89.42,152930.0,82.9824,83.5223,82.88,83.243,152930.0
2021-03-31 10:00:00,89.35,89.59,89.15,89.37,107786.0,83.1778,83.4013,82.9917,83.1965,107786.0
2021-03-31 10:30:00,89.35,89.48,89.1,89.37,100243.0,83.1778,83.2989,82.9451,83.1965,100243.0
2021-03-31 11:00:00,89.3,89.4,89.17,89.27,52261.0,83.1313,83.2244,83.0103,83.1034,52261.0
2021-03-31 11:30:00,89.22,89.39,89.0,89.28,87859.0,83.0568,83.2151,82.852,83.1127,87859.0
2021-03-31 12:00:00,89.28,89.28,89.11,89.15,50186.0,83.1127,83.1127,82.9544,82.9917,50186.0
2021-03-31 12:30:00,89.15,89.29,89.04,89.27,40065.0,82.9917,83.122,82.8893,83.1034,40065.0
2021-03-31 13:00:00,89.27,89.51,89.18,89.49,181769.0,83.1034,83.3268,83.0196,83.3082,181769.0
2021-03-31 13:30:00,89.5,89.84,89.5,89.82,295710.0,83.3175,83.634,83.3175,83.6154,295710.0
2021-03-31 14:00:00,89.84,89.87,89.47,89.67,167654.0,83.634,83.6619,83.2896,83.4757,167654.0
2021-03-31 14:30:00,89.66,89.74,89.42,89.46,79844.0,83.4664,83.5409,83.243,83.2802,79844.0
2021-03-31 15:00:00,89.48,89.79,89.43,89.64,39300.0,83.2989,83.5875,83.2523,83.4478,39300.0
2021-03-31 15:30:00,89.63,89.7,89.13,89.17,279020.0,83.4385,83.5037,82.973,83.0103,279020.0
2021-04-01 09:30:00,89.64,89.96,89.27,89.37,201850.0,83.4478,83.7457,83.1034,83.1965,201850.0
2021-04-01 10:00:00,89.42,89.65,89.04,89.15,416901.0,83.243,83.4571,82.8893,82.9917,416901.0
2021-04-01 10:30:00,89.2,89.26,88.9,89.07,220231.0,83.0382,83.0941,82.7589,82.9172,220231.0
2021-04-01 11:00:00,89.06,89.34,89.01,89.34,221768.0,82.9079,83.1685,82.8613,83.1685,221768.0
2021-04-01 11:30:00,89.34,89.52,89.26,89.43,98417.0,83.1685,83.3361,83.0941,83.2523,98417.0
2021-04-01 12:00:00,89.48,89.86,89.47,89.76,70171.0,83.2989,83.6526,83.2896,83.5595,70171.0
2021-04-01 12:30:00,89.76,89.79,89.5,89.55,36031.0,83.5595,83.5875,83.3175,83.364,36031.0
2021-04-01 13:00:00,89.56,89.67,89.37,89.43,54185.0,83.3733,83.4757,83.1965,83.2523,54185.0
2021-04-01 13:30:00,89.4,89.62,89.37,89.46,24067.0,83.2244,83.4292,83.1965,83.2802,24067.0
2021-04-01 14:00:00,89.46,89.64,89.45,89.51,63582.0,83.2802,83.4478,83.2709,83.3268,63582.0
2021-04-01 14:30:00,89.49,89.56,89.25,89.36,138568.0,83.3082,83.3733,83.0848,83.1872,138568.0
2021-04-01 15:00:00,89.35,89.38,89.14,89.3,54375.0,83.1778,83.2058,82.9824,83.1313,54375.0
2021-04-01 15:30:00,89.3,89.56,89.24,89.56,339579.0,83.1313,83.3733,83.0754,83.3733,339579.0
2021-04-05 09:30:00,90.64,90.64,89.32,89.43,192730.0,84.3787,84.3787,83.1499,83.2523,192730.0
2021-04-05 10:00:00,89.43,89.63,88.95,89.61,317718.0,83.2523,83.4385,82.8055,83.4199,317718.0
2021-04-05 10:30:00,89.65,89.82,89.38,89.44,78567.0,83.4571,83.6154,83.2058,83.2616,78567.0
2021-04-05 11:00:00,89.44,90.06,89.34,90.02,198543.0,83.2616,83.8388,83.1685,83.8016,198543.0
2021-04-05 11:30:00,89.99,90.09,89.75,89.91,212309.0,83.7736,83.8667,83.5502,83.6992,212309.0
2021-04-05 12:00:00,89.87,89.94,89.67,89.75,80119.0,83.6619,83.7271,83.4757,83.5502,80119.0
2021-04-05 12:30:00,89.75,89.83,89.65,89.69,65225.0,83.5502,83.6247,83.4571,83.4944,65225.0
2021-04-05 13:00:00,89.67,90.0,89.65,89.95,224346.0,83.4757,83.7829,83.4571,83.7364,224346.0
2021-04-05 13:30:00,89.92,90.24,89.9,90.2,479120.0,83.7085,84.0064,83.6899,83.9691,479120.0
2021-04-05 14:00:00,90.2,90.24,90.11,90.17,363791.0,83.9691,84.0064,83.8853,83.9412,363791.0
2021-04-05 14:30:00,90.2,90.27,90.1,90.15,278355.0,83.9691,84.0343,83.876,83.9226,278355.0
2021-04-05 15:00:00,90.15,90.54,90.13,90.41,466969.0,83.9226,84.2856,83.904,84.1646,466969.0
2021-04-05 15:30:00,90.43,90.52,90.29,90.47,380714.0,84.1832,84.267,84.0529,84.2205,380714.0
2021-04-06 09:30:00,90.24,91.31,90.13,91.31,104376.0,84.0064,85.0025,83.904,85.0025,104376.0
2021-04-06 10:00:00,91.32,91.6,91.23,91.48,97448.0,85.0118,85.2724,84.928,85.1607,97448.0
2021-04-06 10:30:00,91.48,91.63,91.31,91.37,135502.0,85.1607,85.3003,85.0025,85.0583,135502.0
2021-04-06 11:00:00,91.34,91.34,90.82,90.89,97774.0,85.0304,85.0304,84.5463,84.6115,97774.0
2021-04-06 11:30:00,90.85,91.03,90.83,90.88,45410.0,84.5742,84.7418,84.5556,84.6022,45410.0
2021-04-06 12:00:00,90.87,90.97,90.76,90.85,70960.0,84.5928,84.6859,84.4904,84.5742,70960.0
2021-04-06 12:30:00,90.84,91.04,90.79,90.97,102118.0,84.5649,84.7511,84.5184,84.6859,102118.0
2021-04-06 13:00:00,90.99,91.05,90.81,90.87,81973.0,84.7046,84.7604,84.537,84.5928,81973.0
2021-04-06 13:30:00,90.87,91.31,90.82,91.29,136639.0,84.5928,85.0025,84.5463,84.9838,136639.0
2021-04-06 14:00:00,91.29,91.4,91.23,91.27,59339.0,84.9838,85.0862,84.928,84.9652,59339.0
2021-04-06 14:30:00,91.25,91.29,91.07,91.09,69980.0,84.9466,84.9838,84.779,84.7976,69980.0
2021-04-06 15:00:00,91.09,91.1,90.76,90.9,60302.0,84.7976,84.807,84.4904,84.6208,60302.0
2021-04-06 15:30:00,90.91,91.0,90.61,90.8,216682.0,84.6301,84.7139,84.3508,84.5277,216682.0
2021-04-07 09:30:00,90.81,90.99,90.17,90.34,165235.0,84.537,84.7046,83.9412,84.0995,165235.0
2021-04-07 10:00:00,90.35,90.6,90.18,90.57,148440.0,84.1088,84.3415,83.9505,84.3136,148440.0
2021-04-07 10:30:00,90.58,90.75,90.3,90.37,99849.0,84.3229,84.4811,84.0622,84.1274,99849.0
2021-04-07 11:00:00,90.37,90.54,90.18,90.21,93711.0,84.1274,84.2856,83.9505,83.9784,93711.0
2021-04-07 11:30:00,90.22,90.23,89.92,90.01,110198.0,83.9877,83.9971,83.7085,83.7923,110198.0
2021-04-07 12:00:00,90.03,90.14,89.83,90.03,53715.0,83.8109,83.9133,83.6247,83.8109,53715.0
2021-04-07 12:30:00,90.0,90.47,90.0,90.38,53122.0,83.7829,84.2205,83.7829,84.1367,53122.0
2021-04-07 13:00:00,90.39,90.43,90.19,90.26,67725.0,84.146,84.1832,83.9598,84.025,67725.0
2021-04-07 13:30:00,90.27,90.43,90.19,90.22,37050.0,84.0343,84.1832,83.9598,83.9877,37050.0
2021-04-07 14:00:00,90.22,90.49,90.21,90.41,58244.0,83.9877,84.2391,83.9784,84.1646,58244.0
2021-04-07 14:30:00,90.4,90.42,90.25,90.29,45109.0,84.1553,84.1739,84.0157,84.0529,45109.0
2021-04-07 15:00:00,90.29,90.44,89.95,90.02,70963.0,84.0529,84.1926,83.7364,83.8016,70963.0
2021-04-07 15:30:00,89.98,90.12,89.85,90.07,164741.0,83.7643,83.8947,83.6433,83.8481,164741.0
2021-04-08 09:30:00,90.24,90.35,89.58,89.8,125245.0,84.0064,84.1088,83.392,83.5968,125245.0
2021-04-08 10:00:00,89.81,89.85,89.24,89.44,104067.0,83.6061,83.6433,83.0754,83.2616,104067.0
2021-04-08 10:30:00,89.43,90.09,89.37,89.95,103218.0,83.2523,83.8667,83.1965,83.7364,103218.0
2021-04-08 11:00:00,89.96,90.2,89.96,90.03,133912.0,83.7457,83.9691,83.7457,83.8109,133912.0
2021-04-08 11:30:00,90.02,90.49,90.01,90.41,152992.0,83.8016,84.2391,83.7923,84.1646,152992.0
2021-04-08 12:00:00,90.41,90.63,90.37,90.53,50460.0,84.1646,84.3694,84.1274,84.2763,50460.0
2021-04-08 12:30:00,90.54,90.67,90.45,90.55,25193.0,84.2856,84.4067,84.2019,84.295,25193.0
2021-04-08 13:00:00,90.58,90.61,90.4,90.43,41536.0,84.3229,84.3508,84.1553,84.1832,41536.0
2021-04-08 13:30:00,90.44,90.47,90.23,90.31,63465.0,84.1926,84.2205,83.9971,84.0715,63465.0
2021-04-08 14:00:00,90.29,90.51,90.28,90.45,140039.0,84.0529,84.2577,84.0436,84.2019,140039.0
2021-04-08 14:30:00,90.42,90.57,90.41,90.55,38583.0,84.1739,84.3136,84.1646,84.295,38583.0
2021-04-08 15:00:00,90.54,90.77,90.47,90.74,73987.0,84.2856,84.4998,84.2205,84.4718,73987.0
2021-04-08 15:30:00,90.76,90.9,90.69,90.79,147905.0,84.4904,84.6208,84.4253,84.5184,147905.0
2021-04-09 09:30:00,90.91,91.07,90.62,90.89,113671.0,84.6301,84.779,84.3601,84.6115,113671.0
2021-04-09 10:00:00,90.95,91.1,90.78,91.08,80775.0,84.6673,84.807,84.5091,84.7883,80775.0
2021-04-09 10:30:00,91.04,91.2,90.77,91.09,65123.0,84.7511,84.9001,84.4998,84.7976,65123.0
2021-04-09 11:00:00,91.07,91.44,91.07,91.2,60474.0,84.779,85.1235,84.779,84.9001,60474.0
2021-04-09 11:30:00,91.2,91.43,91.12,91.43,48988.0,84.9001,85.1142,84.8256,85.1142,48988.0
2021-04-09 12:00:00,91.41,91.49,91.27,91.48,45693.0,85.0955,85.17,84.9652,85.1607,45693.0
2021-04-09 12:30:00,91.5,91.72,91.49,91.68,57717.0,85.1793,85.3841,85.17,85.3469,57717.0
2021-04-09 13:00:00,91.69,91.7,91.55,91.67,51383.0,85.3562,85.3655,85.2259,85.3376,51383.0
2021-04-09 13:30:00,91.67,91.69,91.57,91.66,62552.0,85.3376,85.3562,85.2445,85.3283,62552.0
2021-04-09 14:00:00,91.69,91.84,91.58,91.8,86894.0,85.3562,85.4958,85.2538,85.4586,86894.0
2021-04-09 14:30:00,91.8,91.85,91.68,91.75,37481.0,85.4586,85.5052,85.3469,85.4121,37481.0
2021-04-09 15:00:00,91.73,91.87,91.59,91.83,51502.0,85.3934,85.5238,85.2631,85.4865,51502.0
2021-04-09 15:30:00,91.87,92.24,91.84,92.17,281073.0,85.5238,85.8682,85.4958,85.803,281073.0
2021-04-12 09:30:00,92.07,92.77,91.45,91.61,306918.0,85.71,86.3616,85.1328,85.2817,306918.0
2021-04-12 10:00:00,91.56,91.94,91.48,91.69,125224.0,85.2352,85.5889,85.1607,85.3562,125224.0
2021-04-12 10:30:00,91.74,91.87,91.44,91.84,84100.0,85.4027,85.5238,85.1235,85.4958,84100.0
2021-04-12 11:00:00,91.87,92.17,91.68,92.15,84241.0,85.5238,85.803,85.3469,85.7844,84241.0
2021-04-12 11:30:00,92.15,92.27,91.99,92.2,71154.0,85.7844,85.8961,85.6355,85.831,71154.0
2021-04-12 12:00:00,92.21,92.29,92.05,92.29,97069.0,85.8403,85.9148,85.6913,85.9148,97069.0
2021-04-12 12:30:00,92.3,92.43,92.24,92.36,130101.0,85.9241,86.0451,85.8682,85.9799,130101.0
2021-04-12 13:00:00,92.37,92.42,92.22,92.34,106925.0,85.9892,86.0358,85.8496,85.9613,106925.0
2021-04-12 13:30:00,92.34,92.4,92.2,92.3,88555.0,85.9613,86.0172,85.831,85.9241,88555.0
2021-04-12 14:00:00,92.29,92.38,92.19,92.37,177085.0,85.9148,85.9985,85.8217,85.9892,177085.0
2021-04-12 14:30:00,92.38,92.44,92.21,92.36,79444.0,85.9985,86.0544,85.8403,85.9799,79444.0
2021-04-12 15:00:00,92.36,92.74,92.2,92.69,126858.0,85.9799,86.3337,85.831,86.2871,126858.0
2021-04-12 15:30:00,92.69,92.75,92.6,92.69,165051.0,86.2871,86.343,86.2033,86.2871,165051.0
2021-04-13 09:30:00,92.71,92.86,91.52,91.52,197352.0,86.3057,86.4454,85.1979,85.1979,197352.0
2021-04-13 10:00:00,91.54,91.87,91.06,91.82,175022.0,85.2166,85.5238,84.7697,85.4772,175022.0
2021-04-13 10:30:00,91.87,92.16,91.75,91.99,96362.0,85.5238,85.7937,85.4121,85.6355,96362.0
2021-04-13 11:00:00,92.01,92.06,91.58,91.62,79768.0,85.6541,85.7006,85.2538,85.291,79768.0
2021-04-13 11:30:00,91.63,91.74,91.41,91.64,67507.0,85.3003,85.4027,85.0955,85.3097,67507.0
2021-04-13 12:00:00,91.64,91.76,91.48,91.49,51717.0,85.3097,85.4214,85.1607,85.17,51717.0
2021-04-13 12:30:00,91.48,91.52,91.22,91.34,62887.0,85.1607,85.1979,84.9187,85.0304,62887.0
2021-04-13 13:00:00,91.34,91.54,91.31,91.52,30968.0,85.0304,85.2166,85.0025,85.1979,30968.0
2021-04-13 13:30:00,91.52,91.72,91.51,91.72,30299.0,85.1979,85.3841,85.1886,85.3841,30299.0
2021-04-13 14:00:00,91.69,91.91,91.68,91.86,28378.0,85.3562,85.561,85.3469,85.5145,28378.0
2021-04-13 14:30:00,91.94,91.99,91.83,91.96,50876.0,85.5889,85.6355,85.4865,85.6076,50876.0
2021-04-13 15:00:00,91.94,92.31,91.93,92.13,61198.0,85.5889,85.9334,85.5796,85.7658,61198.0
2021-04-13 15:30:00,92.14,92.14,91.91,91.98,117882.0,85.7751,85.7751,85.561,85.6262,117882.0
2021-04-14 09:30:00,92.15,93.14,92.07,93.12,211037.0,85.7844,86.706,85.71,86.6874,211037.0
2021-04-14 10:00:00,93.11,93.31,92.55,92.6,85637.0,86.6781,86.8643,86.1568,86.2033,85637.0
2021-04-14 10:30:00,92.6,93.24,92.6,93.14,106401.0,86.2033,86.7991,86.2033,86.706,106401.0
2021-04-14 11:00:00,93.15,93.33,92.98,93.19,148027.0,86.7153,86.8829,86.5571,86.7526,148027.0
2021-04-14 11:30:00,93.2,93.22,92.98,93.09,69137.0,86.7619,86.7805,86.5571,86.6595,69137.0
2021-04-14 12:00:00,93.09,93.33,92.88,93.19,74996.0,86.6595,86.8829,86.464,86.7526,74996.0
2021-04-14 12:30:00,93.22,93.33,93.14,93.25,37512.0,86.7805,86.8829,86.706,86.8084,37512.0
2021-04-14 13:00:00,93.26,93.31,93.03,93.08,53093.0,86.8177,86.8643,86.6036,86.6502,53093.0
2021-04-14 13:30:00,93.06,93.14,92.6,92.63,73651.0,86.6316,86.706,86.2033,86.2313,73651.0
2021-04-14 14:00:00,92.61,92.89,92.34,92.86,69873.0,86.2127,86.4733,85.9613,86.4454,69873.0
2021-04-14 14:30:00,92.9,92.92,92.35,92.35,45115.0,86.4826,86.5012,85.9706,85.9706,45115.0
2021-04-14 15:00:00,92.34,92.56,92.03,92.53,79409.0,85.9613,86.1661,85.6727,86.1382,79409.0
2021-04-14 15:30:00,92.53,92.64,92.07,92.19,111887.0,86.1382,86.2406,85.71,85.8217,111887.0
2021-04-15 09:30:00,93.21,93.21,92.19,92.48,209106.0,86.7712,86.7712,85.8217,86.0916,209106.0
2021-04-15 10:00:00,92.5,92.5,92.02,92.22,115954.0,86.1102,86.1102,85.6634,85.8496,115954.0
2021-04-15 10:30:00,92.28,92.49,92.17,92.33,76342.0,85.9054,86.1009,85.803,85.952,76342.0
2021-04-15 11:00:00,92.34,92.39,92.14,92.17,50164.0,85.9613,86.0078,85.7751,85.803,50164.0
2021-04-15 11:30:00,92.16,92.64,92.12,92.52,57525.0,85.7937,86.2406,85.7565,86.1289,57525.0
2021-04-15 12:00:00,92.5,92.5,92.26,92.27,39454.0,86.1102,86.1102,85.8868,85.8961,39454.0
2021-04-15 12:30:00,92.29,92.34,92.11,92.12,30420.0,85.9148,85.9613,85.7472,85.7565,30420.0
2021-04-15 13:00:00,92.13,92.14,91.82,91.85,57207.0,85.7658,85.7751,85.4772,85.5052,57207.0
2021-04-15 13:30:00,91.85,92.07,91.81,92.06,49621.0,85.5052,85.71,85.4679,85.7006,49621.0
2021-04-15 14:00:00,92.09,92.44,92.08,92.43,69375.0,85.7286,86.0544,85.7193,86.0451,69375.0
2021-04-15 14:30:00,92.42,92.56,92.37,92.43,57683.0,86.0358,86.1661,85.9892,86.0451,57683.0
2021-04-15 15:00:00,92.41,92.62,92.25,92.25,68484.0,86.0265,86.222,85.8775,85.8775,68484.0
2021-04-15 15:30:00,92.26,92.54,92.26,92.5,72658.0,85.8868,86.1475,85.8868,86.1102,72658.0
2021-04-16 09:30:00,92.69,92.98,91.97,91.97,110719.0,86.2871,86.5571,85.6169,85.6169,110719.0
2021-04-16 10:00:00,91.97,92.36,91.84,92.34,62435.0,85.6169,85.9799,85.4958,85.9613,62435.0
2021-04-16 10:30:00,92.35,92.76,92.19,92.56,84671.0,85.9706,86.3523,85.8217,86.1661,84671.0
2021-04-16 11:00:00,92.55,92.82,92.49,92.59,49300.0,86.1568,86.4081,86.1009,86.194,49300.0
2021-04-16 11:30:00,92.61,92.91,92.58,92.75,60728.0,86.2127,86.4919,86.1847,86.343,60728.0
2021-04-16 12:00:00,92.74,92.78,92.49,92.59,49480.0,86.3337,86.3709,86.1009,86.194,49480.0
2021-04-16 12:30:00,92.58,92.69,92.5,92.64,40722.0,86.1847,86.2871,86.1102,86.2406,40722.0
2021-04-16 13:00:00,92.62,92.68,92.51,92.65,28740.0,86.222,86.2778,86.1196,86.2499,28740.0
2021-04-16 13:30:00,92.65,92.7,92.59,92.63,40846.0,86.2499,86.2964,86.194,86.2313,40846.0
2021-04-16 14:00:00,92.62,92.79,92.59,92.69,36418.0,86.222,86.3802,86.194,86.2871,36418.0
2021-04-16 14:30:00,92.7,92.81,92.64,92.8,41390.0,86.2964,86.3988,86.2406,86.3895,41390.0
2021-04-16 15:00:00,92.81,92.96,92.78,92.89,145627.0,86.3988,86.5385,86.3709,86.4733,145627.0
2021-04-16 15:30:00,92.9,92.94,92.71,92.73,268662.0,86.4826,86.5199,86.3057,86.3244,268662.0
2021-04-19 09:30:00,92.5,92.58,91.85,92.12,134612.0,86.1102,86.1847,85.5052,85.7565,134612.0
2021-04-19 10:00:00,92.03,92.22,91.65,92.16,119632.0,85.6727,85.8496,85.319,85.7937,119632.0
2021-04-19 10:30:00,92.13,92.13,91.22,91.41,115620.0,85.7658,85.7658,84.9187,85.0955,115620.0
2021-04-19 11:00:00,91.42,91.78,91.29,91.7,67057.0,85.1049,85.44,84.9838,85.3655,67057.0
2021-04-19 11:30:00,91.74,91.82,91.43,91.56,134436.0,85.4027,85.4772,85.1142,85.2352,134436.0
2021-04-19 12:00:00,91.56,91.7,91.36,91.55,242001.0,85.2352,85.3655,85.049,85.2259,242001.0
2021-04-19 12:30:00,91.55,91.55,91.19,91.38,94948.0,85.2259,85.2259,84.8907,85.0676,94948.0
2021-04-19 13:00:00,91.34,91.63,91.34,91.61,69254.0,85.0304,85.3003,85.0304,85.2817,69254.0
2021-04-19 13:30:00,91.59,91.71,91.53,91.68,22636.0,85.2631,85.3748,85.2073,85.3469,22636.0
2021-04-19 14:00:00,91.68,91.9,91.64,91.87,21158.0,85.3469,85.5517,85.3097,85.5238,21158.0
2021-04-19 14:30:00,91.88,91.91,91.63,91.76,19167.0,85.5331,85.561,85.3003,85.4214,19167.0
2021-04-19 15:00:00,91.76,91.87,91.68,91.78,43302.0,85.4214,85.5238,85.3469,85.44,43302.0
2021-04-19 15:30:00,91.75,91.79,91.35,91.59,267265.0,85.4121,85.4493,85.0397,85.2631,267265.0
2021-04-20 09:30:00,91.48,91.57,90.58,90.72,168221.0,85.1607,85.2445,84.3229,84.4532,168221.0
2021-04-20 10:00:00,90.73,90.87,90.31,90.36,204107.0,84.4625,84.5928,84.0715,84.1181,204107.0
2021-04-20 10:30:00,90.3,90.3,89.08,89.41,236521.0,84.0622,84.0622,82.9265,83.2337,236521.0
2021-04-20 11:00:00,89.42,89.54,89.08,89.17,229793.0,83.243,83.3547,82.9265,83.0103,229793.0
2021-04-20 11:30:00,89.16,89.16,88.52,89.07,133770.0,83.001,83.001,82.4052,82.9172,133770.0
2021-04-20 12:00:00,89.09,89.36,88.93,89.18,83441.0,82.9358,83.1872,82.7869,83.0196,83441.0
2021-04-20 12:30:00,89.19,89.28,88.96,89.15,90974.0,83.0289,83.1127,82.8148,82.9917,90974.0
2021-04-20 13:00:00,89.16,89.18,88.89,88.92,76384.0,83.001,83.0196,82.7496,82.7776,76384.0
2021-04-20 13:30:00,88.93,89.04,88.77,89.01,42717.0,82.7869,82.8893,82.6379,82.8613,42717.0
2021-04-20 14:00:00,89.01,89.13,88.82,88.88,67080.0,82.8613,82.973,82.6845,82.7403,67080.0
2021-04-20 14:30:00,88.86,88.87,88.47,88.52,265738.0,82.7217,82.731,82.3586,82.4052,265738.0
2021-04-20 15:00:00,88.55,89.05,88.54,89.03,130090.0,82.4331,82.8986,82.4238,82.88,130090.0
2021-04-20 15:30:00,89.04,89.63,89.02,89.53,301726.0,82.8893,83.4385,82.8706,83.3454,301726.0
2021-04-21 09:30:00,89.48,90.33,88.79,90.31,187817.0,83.2989,84.0901,82.6565,84.0715,187817.0
2021-04-21 10:00:00,90.31,90.83,90.31,90.68,392669.0,84.0715,84.5556,84.0715,84.416,392669.0
2021-04-21 10:30:00,90.69,91.0,90.41,90.72,338184.0,84.4253,84.7139,84.1646,84.4532,338184.0
2021-04-21 11:00:00,90.75,90.81,90.29,90.31,374267.0,84.4811,84.537,84.0529,84.0715,374267.0
2021-04-21 11:30:00,90.3,90.57,90.27,90.5,320607.0,84.0622,84.3136,84.0343,84.2484,320607.0
2021-04-21 12:00:00,90.5,90.64,90.42,90.59,98884.0,84.2484,84.3787,84.1739,84.3322,98884.0
2021-04-21 12:30:00,90.6,90.83,90.59,90.65,35378.0,84.3415,84.5556,84.3322,84.388,35378.0
2021-04-21 13:00:00,90.65,90.89,90.63,90.73,158665.0,84.388,84.6115,84.3694,84.4625,158665.0
2021-04-21 13:30:00,90.75,90.94,90.75,90.91,37384.0,84.4811,84.658,84.4811,84.6301,37384.0
2021-04-21 14:00:00,90.92,90.95,90.74,90.89,38867.0,84.6394,84.6673,84.4718,84.6115,38867.0
2021-04-21 14:30:00,90.9,91.04,90.81,90.9,40296.0,84.6208,84.7511,84.537,84.6208,40296.0
2021-04-21 15:00:00,90.89,91.14,90.89,90.97,76587.0,84.6115,84.8442,84.6115,84.6859,76587.0
2021-04-21 15:30:00,91.0,91.17,90.98,91.12,491578.0,84.7139,84.8721,84.6952,84.8256,491578.0
2021-04-22 09:30:00,91.46,91.93,91.23,91.71,89902.0,85.1421,85.5796,84.928,85.3748,89902.0
2021-04-22 10:00:00,91.6,91.71,91.23,91.52,63853.0,85.2724,85.3748,84.928,85.1979,63853.0
2021-04-22 10:30:00,91.5,92.03,91.5,91.95,41340.0,85.1793,85.6727,85.1793,85.5982,41340.0
2021-04-22 11:00:00,91.95,92.29,91.9,92.21,64356.0,85.5982,85.9148,85.5517,85.8403,64356.0
2021-04-22 11:30:00,92.21,92.45,92.14,92.4,87236.0,85.8403,86.0637,85.7751,86.0172,87236.0
2021-04-22 12:00:00,92.4,92.41,92.13,92.35,38055.0,86.0172,86.0265,85.7658,85.9706,38055.0
2021-04-22 12:30:00,92.35,92.6,92.33,92.6,26976.0,85.9706,86.2033,85.952,86.2033,26976.0
2021-04-22 13:00:00,92.58,92.62,91.34,92.07,165652.0,86.1847,86.222,85.0304,85.71,165652.0
2021-04-22 13:30:00,92.08,92.09,90.93,91.05,116084.0,85.7193,85.7286,84.6487,84.7604,116084.0
2021-04-22 14:00:00,90.97,91.49,90.68,91.49,108238.0,84.6859,85.17,84.416,85.17,108238.0
2021-04-22 14:30:00,91.49,91.66,91.28,91.5,35663.0,85.17,85.3283,84.9745,85.1793,35663.0
2021-04-22 15:00:00,91.5,91.63,90.95,91.17,110270.0,85.1793,85.3003,84.6673,84.8721,110270.0
2021-04-22 15:30:00,91.19,91.47,91.16,91.16,131656.0,84.8907,85.1514,84.8628,84.8628,131656.0
2021-04-23 09:30:00,91.49,91.81,91.12,91.78,115186.0,85.17,85.4679,84.8256,85.44,115186.0
2021-04-23 10:00:00,91.84,91.99,91.7,91.99,59438.0,85.4958,85.6355,85.3655,85.6355,59438.0
2021-04-23 10:30:00,91.97,92.32,91.92,92.2,71681.0,85.6169,85.9427,85.5703,85.831,71681.0
2021-04-23 11:00:00,92.26,92.54,92.22,92.46,50585.0,85.8868,86.1475,85.8496,86.073,50585.0
2021-04-23 11:30:00,92.45,92.72,92.44,92.69,91792.0,86.0637,86.3151,86.0544,86.2871,91792.0
2021-04-23 12:00:00,92.71,92.83,92.48,92.51,75963.0,86.3057,86.4175,86.0916,86.1196,75963.0
2021-04-23 12:30:00,92.53,92.75,92.5,92.64,19653.0,86.1382,86.343,86.1102,86.2406,19653.0
2021-04-23 13:00:00,92.65,92.86,92.65,92.86,16672.0,86.2499,86.4454,86.2499,86.4454,16672.0
2021-04-23 13:30:00,92.87,92.97,92.82,92.93,42596.0,86.4547,86.5478,86.4081,86.5105,42596.0
2021-04-23 14:00:00,92.96,93.06,92.82,92.89,27869.0,86.5385,86.6316,86.4081,86.4733,27869.0
2021-04-23 14:30:00,92.9,93.07,92.87,93.05,27354.0,86.4826,86.6409,86.4547,86.6223,27354.0
2021-04-23 15:00:00,93.07,93.45,93.03,93.43,468891.0,86.6409,86.9946,86.6036,86.976,468891.0
2021-04-23 15:30:00,93.43,93.61,93.28,93.28,1189264.0,86.976,87.1436,86.8364,86.8364,1189264.0
2021-04-26 09:30:00,93.5,93.78,92.64,92.9,115040.0,87.0412,87.3018,86.2406,86.4826,115040.0
2021-04-26 10:00:00,92.94,93.02,92.54,92.77,101059.0,86.5199,86.5943,86.1475,86.3616,101059.0
2021-04-26 10:30:00,92.8,92.82,92.38,92.64,62833.0,86.3895,86.4081,85.9985,86.2406,62833.0
2021-04-26 11:00:00,92.66,92.82,92.54,92.75,51318.0,86.2592,86.4081,86.1475,86.343,51318.0
2021-04-26 11:30:00,92.75,92.87,92.62,92.75,62122.0,86.343,86.4547,86.222,86.343,62122.0
2021-04-26 12:00:00,92.76,92.79,92.51,92.57,34134.0,86.3523,86.3802,86.1196,86.1754,34134.0
2021-04-26 12:30:00,92.58,92.72,92.53,92.6,35568.0,86.1847,86.3151,86.1382,86.2033,35568.0
2021-04-26 13:00:00,92.6,92.71,92.49,92.55,27938.0,86.2033,86.3057,86.1009,86.1568,27938.0
2021-04-26 13:30:00,92.56,92.57,92.38,92.45,38706.0,86.1661,86.1754,85.9985,86.0637,38706.0
2021-04-26 14:00:00,92.46,92.65,92.46,92.65,27105.0,86.073,86.2499,86.073,86.2499,27105.0
2021-04-26 14:30:00,92.62,92.65,92.5,92.55,48570.0,86.222,86.2499,86.1102,86.1568,48570.0
2021-04-26 15:00:00,92.56,92.63,92.31,92.34,120961.0,86.1661,86.2313,85.9334,85.9613,120961.0
2021-04-26 15:30:00,92.3,92.73,92.23,92.6,461331.0,85.9241,86.3244,85.8589,86.2033,461331.0
2021-04-27 09:30:00,92.75,93.67,92.75,93.56,109839.0,86.343,87.1994,86.343,87.097,109839.0
2021-04-27 10:00:00,93.57,93.93,93.31,93.62,143110.0,87.1063,87.4415,86.8643,87.1529,143110.0
2021-04-27 10:30:00,93.62,94.2,93.6,94.16,60025.0,87.1529,87.6928,87.1343,87.6556,60025.0
2021-04-27 11:00:00,94.18,94.46,94.04,94.34,134890.0,87.6742,87.9349,87.5439,87.8231,134890.0
2021-04-27 11:30:00,94.34,94.42,94.17,94.36,72077.0,87.8231,87.8976,87.6649,87.8418,72077.0
2021-04-27 12:00:00,94.39,94.44,94.22,94.27,30892.0,87.8697,87.9162,87.7114,87.758,30892.0
2021-04-27 12:30:00,94.25,94.25,93.66,93.73,68409.0,87.7394,87.7394,87.1901,87.2553,68409.0
2021-04-27 13:00:00,93.74,93.93,93.66,93.77,35290.0,87.2646,87.4415,87.1901,87.2925,35290.0
2021-04-27 13:30:00,93.82,93.97,93.73,93.91,23346.0,87.3391,87.4787,87.2553,87.4228,23346.0
2021-04-27 14:00:00,93.93,93.96,93.73,93.93,37620.0,87.4415,87.4694,87.2553,87.4415,37620.0
2021-04-27 14:30:00,93.94,94.05,93.89,93.89,28003.0,87.4508,87.5532,87.4042,87.4042,28003.0
2021-04-27 15:00:00,93.86,94.0,93.79,93.82,61854.0,87.3763,87.5066,87.3111,87.3391,61854.0
2021-04-27 15:30:00,93.8,93.93,93.77,93.8,76129.0,87.3204,87.4415,87.2925,87.3204,76129.0
2021-04-28 09:30:00,93.8,93.8,93.09,93.56,245467.0,87.3204,87.3204,86.6595,87.097,245467.0
2021-04-28 10:00:00,93.61,93.88,93.51,93.86,78234.0,87.1436,87.3949,87.0505,87.3763,78234.0
2021-04-28 10:30:00,93.88,94.2,93.84,94.16,75957.0,87.3949,87.6928,87.3577,87.6556,75957.0
2021-04-28 11:00:00,94.15,94.2,93.94,94.16,53212.0,87.6463,87.6928,87.4508,87.6556,53212.0
2021-04-28 11:30:00,94.17,94.31,94.05,94.14,59149.0,87.6649,87.7952,87.5532,87.637,59149.0
2021-04-28 12:00:00,94.15,94.31,94.0,94.26,86819.0,87.6463,87.7952,87.5066,87.7487,86819.0
2021-04-28 12:30:00,94.26,94.37,94.19,94.29,51144.0,87.7487,87.8511,87.6835,87.7766,51144.0
2021-04-28 13:00:00,94.3,94.47,94.28,94.36,30282.0,87.7859,87.9442,87.7673,87.8418,30282.0
2021-04-28 13:30:00,94.36,94.4,94.03,94.12,34779.0,87.8418,87.879,87.5346,87.6183,34779.0
2021-04-28 14:00:00,94.13,94.4,94.03,94.28,45020.0,87.6277,87.879,87.5346,87.7673,45020.0
2021-04-28 14:30:00,94.27,94.51,94.08,94.33,76849.0,87.758,87.9814,87.5811,87.8138,76849.0
2021-04-28 15:00:00,94.33,94.45,94.01,94.2,79053.0,87.8138,87.9255,87.5159,87.6928,79053.0
2021-04-28 15:30:00,94.17,94.31,94.0,94.1,138800.0,87.6649,87.7952,87.5066,87.5997,138800.0
2021-04-29 09:30:00,94.79,95.16,94.58,94.65,286284.0,88.2421,88.5865,88.0466,88.1117,286284.0
2021-04-29 10:00:00,94.66,94.77,94.22,94.27,103770.0,88.121,88.2234,87.7114,87.758,103770.0
2021-04-29 10:30:00,94.26,94.26,93.72,94.09,114757.0,87.7487,87.7487,87.246,87.5904,114757.0
2021-04-29 11:00:00,94.06,94.27,93.97,94.2,138570.0,87.5625,87.758,87.4787,87.6928,138570.0
2021-04-29 11:30:00,94.21,94.22,93.66,93.69,60629.0,87.7021,87.7114,87.1901,87.218,60629.0
2021-04-29 12:00:00,93.69,93.69,92.95,93.07,178333.0,87.218,87.218,86.5292,86.6409,178333.0
2021-04-29 12:30:00,93.03,93.6,93.02,93.53,51605.0,86.6036,87.1343,86.5943,87.0691,51605.0
2021-04-29 13:00:00,93.52,93.6,93.35,93.6,43942.0,87.0598,87.1343,86.9015,87.1343,43942.0
2021-04-29 13:30:00,93.59,93.85,93.49,93.69,173506.0,87.125,87.367,87.0319,87.218,173506.0
2021-04-29 14:00:00,93.74,93.97,93.63,93.91,34956.0,87.2646,87.4787,87.1622,87.4228,34956.0
2021-04-29 14:30:00,93.98,94.15,93.91,94.08,40432.0,87.488,87.6463,87.4228,87.5811,40432.0
2021-04-29 15:00:00,94.09,94.18,93.78,93.81,110589.0,87.5904,87.6742,87.3018,87.3298,110589.0
2021-04-29 15:30:00,93.82,94.09,93.82,94.06,162475.0,87.3391,87.5904,87.3391,87.5625,162475.0
2021-04-30 09:30:00,93.51,94.02,93.47,93.71,152816.0,87.0505,87.5253,87.0132,87.2367,152816.0
2021-04-30 10:00:00,93.68,93.77,93.28,93.42,91312.0,87.2087,87.2925,86.8364,86.9667,91312.0
2021-04-30 10:30:00,93.39,93.53,92.77,92.87,116045.0,86.9388,87.0691,86.3616,86.4547,116045.0
2021-04-30 11:00:00,92.85,93.1,92.69,93.04,116485.0,86.4361,86.6688,86.2871,86.6129,116485.0
2021-04-30 11:30:00,92.98,93.26,92.96,93.22,50750.0,86.5571,86.8177,86.5385,86.7805,50750.0
2021-04-30 12:00:00,93.25,93.3,93.06,93.19,44334.0,86.8084,86.855,86.6316,86.7526,44334.0
2021-04-30 12:30:00,93.18,93.29,93.01,93.18,38567.0,86.7433,86.8457,86.585,86.7433,38567.0
2021-04-30 13:00:00,93.15,93.17,93.01,93.15,57825.0,86.7153,86.734,86.585,86.7153,57825.0
2021-04-30 13:30:00,93.13,93.18,92.63,92.76,116655.0,86.6967,86.7433,86.2313,86.3523,116655.0
2021-04-30 14:00:00,92.75,92.92,92.64,92.91,74556.0,86.343,86.5012,86.2406,86.4919,74556.0
2021-04-30 14:30:00,92.9,93.11,92.88,92.91,35439.0,86.4826,86.6781,86.464,86.4919,35439.0
2021-04-30 15:00:00,92.92,93.05,92.66,92.86,265446.0,86.5012,86.6223,86.2592,86.4454,265446.0
2021-04-30 15:30:00,92.87,92.92,92.64,92.83,228051.0,86.4547,86.5012,86.2406,86.4175,228051.0
2021-05-03 09:30:00,93.72,94.43,93.46,94.1,264632.0,87.246,87.9069,87.0039,87.5997,264632.0
2021-05-03 10:00:00,94.1,94.83,93.93,94.62,227862.0,87.5997,88.2793,87.4415,88.0838,227862.0
2021-05-03 10:30:00,94.63,94.81,94.48,94.61,279147.0,88.0931,88.2607,87.9535,88.0745,279147.0
2021-05-03 11:00:00,94.62,94.84,94.47,94.51,136098.0,88.0838,88.2886,87.9442,87.9814,136098.0
2021-05-03 11:30:00,94.48,94.73,94.37,94.52,76919.0,87.9535,88.1862,87.8511,87.9907,76919.0
2021-05-03 12:00:00,94.52,94.81,94.5,94.79,69234.0,87.9907,88.2607,87.9721,88.2421,69234.0
2021-05-03 12:30:00,94.78,94.78,94.53,94.62,137868.0,88.2328,88.2328,88.0,88.0838,137868.0
2021-05-03 13:00:00,94.63,94.69,94.5,94.55,60351.0,88.0931,88.149,87.9721,88.0186,60351.0
2021-05-03 13:30:00,94.54,94.67,94.51,94.61,41756.0,88.0093,88.1303,87.9814,88.0745,41756.0
2021-05-03 14:00:00,94.63,94.86,94.63,94.86,249390.0,88.0931,88.3072,88.0931,88.3072,249390.0
2021-05-03 14:30:00,94.85,95.18,94.84,95.08,261940.0,88.2979,88.6051,88.2886,88.512,261940.0
2021-05-03 15:00:00,95.1,95.18,95.0,95.09,63859.0,88.5306,88.6051,88.4376,88.5213,63859.0
2021-05-03 15:30:00,95.09,95.11,94.57,94.73,190999.0,88.5213,88.54,88.0373,88.1862,190999.0
2021-05-04 09:30:00,94.09,94.22,92.62,92.75,314276.0,87.5904,87.7114,86.222,86.343,314276.0
2021-05-04 10:00:00,92.78,93.54,92.21,93.53,181188.0,86.3709,87.0784,85.8403,87.0691,181188.0
2021-05-04 10:30:00,93.5,93.6,92.95,92.95,128682.0,87.0412,87.1343,86.5292,86.5292,128682.0
2021-05-04 11:00:00,92.93,93.08,92.59,93.0,51240.0,86.5105,86.6502,86.194,86.5757,51240.0
2021-05-04 11:30:00,93.0,93.11,92.46,92.59,123828.0,86.5757,86.6781,86.073,86.194,123828.0
2021-05-04 12:00:00,92.59,93.22,92.58,93.18,90141.0,86.194,86.7805,86.1847,86.7433,90141.0
2021-05-04 12:30:00,93.15,93.17,92.89,93.06,56994.0,86.7153,86.734,86.4733,86.6316,56994.0
2021-05-04 13:00:00,93.05,93.3,92.96,93.27,60196.0,86.6223,86.855,86.5385,86.8271,60196.0
2021-05-04 13:30:00,93.27,93.38,93.17,93.31,45114.0,86.8271,86.9295,86.734,86.8643,45114.0
2021-05-04 14:00:00,93.26,93.55,93.1,93.28,50925.0,86.8177,87.0877,86.6688,86.8364,50925.0
2021-05-04 14:30:00,93.26,93.48,93.17,93.37,80172.0,86.8177,87.0226,86.734,86.9202,80172.0
2021-05-04 15:00:00,93.36,93.55,93.22,93.54,240343.0,86.9108,87.0877,86.7805,87.0784,240343.0
2021-05-04 15:30:00,93.54,93.91,93.52,93.9,409252.0,87.0784,87.4228,87.0598,87.4135,409252.0
2021-05-05 09:30:00,94.43,94.81,94.33,94.38,205757.0,87.9069,88.2607,87.8138,87.8604,205757.0
2021-05-05 10:00:00,94.39,94.42,93.67,93.8,100660.0,87.8697,87.8976,87.1994,87.3204,100660.0
2021-05-05 10:30:00,93.83,94.18,93.65,94.16,62652.0,87.3484,87.6742,87.1808,87.6556,62652.0
2021-05-05 11:00:00,94.13,94.44,94.12,94.31,102472.0,87.6277,87.9162,87.6183,87.7952,102472.0
2021-05-05 11:30:00,94.36,94.61,94.3,94.61,142421.0,87.8418,88.0745,87.7859,88.0745,142421.0
2021-05-05 12:00:00,94.62,94.86,94.55,94.74,85033.0,88.0838,88.3072,88.0186,88.1955,85033.0
2021-05-05 12:30:00,94.7,94.78,94.15,94.16,66137.0,88.1583,88.2328,87.6463,87.6556,66137.0
2021-05-05 13:00:00,94.14,94.25,94.07,94.14,56629.0,87.637,87.7394,87.5718,87.637,56629.0
2021-05-05 13:30:00,94.15,94.34,94.11,94.26,94155.0,87.6463,87.8231,87.609,87.7487,94155.0
2021-05-05 14:00:00,94.29,94.45,94.18,94.44,53801.0,87.7766,87.9255,87.6742,87.9162,53801.0
2021-05-05 14:30:00,94.44,94.51,94.32,94.33,53874.0,87.9162,87.9814,87.8045,87.8138,53874.0
2021-05-05 15:00:00,94.31,94.36,93.7,93.81,127778.0,87.7952,87.8418,87.2274,87.3298,127778.0
2021-05-05 15:30:00,93.8,94.02,93.73,93.9,155361.0,87.3204,87.5253,87.2553,87.4135,155361.0
2021-05-06 09:30:00,94.03,94.44,93.72,93.72,189197.0,87.5346,87.9162,87.246,87.246,189197.0
2021-05-06 10:00:00,93.64,93.8,93.02,93.21,141507.0,87.1715,87.3204,86.5943,86.7712,141507.0
2021-05-06 10:30:00,93.23,93.56,93.17,93.54,70195.0,86.7898,87.097,86.734,87.0784,70195.0
2021-05-06 11:00:00,93.54,93.72,93.25,93.7,103070.0,87.0784,87.246,86.8084,87.2274,103070.0
2021-05-06 11:30:00,93.69,94.26,93.61,94.24,75899.0,87.218,87.7487,87.1436,87.7301,75899.0
2021-05-06 12:00:00,94.26,94.28,94.08,94.27,51491.0,87.7487,87.7673,87.5811,87.758,51491.0
2021-05-06 12:30:00,94.24,94.29,93.87,93.98,37540.0,87.7301,87.7766,87.3856,87.488,37540.0
2021-05-06 13:00:00,94.0,94.04,93.7,93.79,35811.0,87.5066,87.5439,87.2274,87.3111,35811.0
2021-05-06 13:30:00,93.83,93.87,93.52,93.52,32903.0,87.3484,87.3856,87.0598,87.0598,32903.0
2021-05-06 14:00:00,93.6,93.73,93.23,93.24,39001.0,87.1343,87.2553,86.7898,86.7991,39001.0
2021-05-06 14:30:00,93.27,93.43,93.1,93.29,28502.0,86.8271,86.976,86.6688,86.8457,28502.0
2021-05-06 15:00:00,93.28,93.65,93.19,93.6,42690.0,86.8364,87.1808,86.7526,87.1343,42690.0
2021-05-06 15:30:00,93.59,94.19,93.56,94.16,249740.0,87.125,87.6835,87.097,87.6556,249740.0
2021-05-07 09:30:00,94.22,95.11,94.01,94.69,166140.0,87.7114,88.54,87.5159,88.149,166140.0
2021-05-07 10:00:00,94.86,95.53,94.8,95.15,101442.0,88.3072,88.9309,88.2514,88.5772,101442.0
2021-05-07 10:30:00,95.15,95.4,94.92,95.25,140667.0,88.5772,88.8099,88.3631,88.6703,140667.0
2021-05-07 11:00:00,95.23,95.27,94.85,94.86,92511.0,88.6517,88.6889,88.2979,88.3072,92511.0
2021-05-07 11:30:00,94.87,94.96,94.77,94.79,55575.0,88.3165,88.4003,88.2234,88.2421,55575.0
2021-05-07 12:00:00,94.79,94.91,94.7,94.88,54759.0,88.2421,88.3538,88.1583,88.3258,54759.0
2021-05-07 12:30:00,94.89,94.96,94.82,94.94,43325.0,88.3352,88.4003,88.27,88.3817,43325.0
2021-05-07 13:00:00,94.95,95.07,94.87,94.89,64560.0,88.391,88.5027,88.3165,88.3352,64560.0
2021-05-07 13:30:00,94.89,95.07,94.89,94.95,37535.0,88.3352,88.5027,88.3352,88.391,37535.0
2021-05-07 14:00:00,94.94,95.07,94.71,95.03,42636.0,88.3817,88.5027,88.1676,88.4655,42636.0
2021-05-07 14:30:00,95.04,95.07,94.76,94.99,35287.0,88.4748,88.5027,88.2141,88.4282,35287.0
2021-05-07 15:00:00,94.96,95.15,94.91,94.98,117422.0,88.4003,88.5772,88.3538,88.4189,117422.0
2021-05-07 15:30:00,94.99,95.26,94.99,95.16,318202.0,88.4282,88.6796,88.4282,88.5865,318202.0
2021-05-10 09:30:00,95.53,95.57,94.78,95.07,209507.0,88.9309,88.9682,88.2328,88.5027,209507.0
2021-05-10 10:00:00,95.06,95.51,94.86,95.23,129965.0,88.4934,88.9123,88.3072,88.6517,129965.0
2021-05-10 10:30:00,95.22,95.38,95.09,95.34,130753.0,88.6424,88.7913,88.5213,88.7541,130753.0
2021-05-10 11:00:00,95.34,95.93,95.28,95.92,227524.0,88.7541,89.3033,88.6982,89.294,227524.0
2021-05-10 11:30:00,95.93,96.0,95.75,95.98,129050.0,89.3033,89.3685,89.1357,89.3499,129050.0
2021-05-10 12:00:00,95.98,96.16,95.87,95.9,147530.0,89.3499,89.5174,89.2475,89.2754,147530.0
2021-05-10 12:30:00,95.92,95.96,95.53,95.57,74953.0,89.294,89.3312,88.9309,88.9682,74953.0
2021-05-10 13:00:00,95.59,95.65,95.35,95.35,88641.0,88.9868,89.0427,88.7634,88.7634,88641.0
2021-05-10 13:30:00,95.33,95.35,94.94,95.04,100453.0,88.7448,88.7634,88.3817,88.4748,100453.0
2021-05-10 14:00:00,95.05,95.23,94.57,94.71,126748.0,88.4841,88.6517,88.0373,88.1676,126748.0
2021-05-10 14:30:00,94.7,94.7,94.02,94.19,128685.0,88.1583,88.1583,87.5253,87.6835,128685.0
2021-05-10 15:00:00,94.19,94.31,93.88,94.2,113676.0,87.6835,87.7952,87.3949,87.6928,113676.0
2021-05-10 15:30:00,94.2,94.28,93.61,93.63,251224.0,87.6928,87.7673,87.1436,87.1622,251224.0
2021-05-11 09:30:00,91.57,92.86,90.92,92.86,289013.0,85.2445,86.4454,84.6394,86.4454,289013.0
2021-05-11 10:00:00,92.88,92.88,91.09,91.1,175481.0,86.464,86.464,84.7976,84.807,175481.0
2021-05-11 10:30:00,91.06,91.2,90.32,91.02,731103.0,84.7697,84.9001,84.0808,84.7325,731103.0
2021-05-11 11:00:00,91.01,91.68,90.67,91.66,242027.0,84.7232,85.3469,84.4067,85.3283,242027.0
2021-05-11 11:30:00,91.67,91.93,91.4,91.67,113350.0,85.3376,85.5796,85.0862,85.3376,113350.0
2021-05-11 12:00:00,91.68,91.79,91.51,91.57,80511.0,85.3469,85.4493,85.1886,85.2445,80511.0
2021-05-11 12:30:00,91.57,91.92,91.33,91.54,65895.0,85.2445,85.5703,85.0211,85.2166,65895.0
2021-05-11 13:00:00,91.5,92.12,91.48,92.12,48759.0,85.1793,85.7565,85.1607,85.7565,48759.0
2021-05-11 13:30:00,92.11,92.53,92.09,92.49,67514.0,85.7472,86.1382,85.7286,86.1009,67514.0
2021-05-11 14:00:00,92.5,92.78,92.06,92.76,75797.0,86.1102,86.3709,85.7006,86.3523,75797.0
2021-05-11 14:30:00,92.73,92.73,92.28,92.42,78668.0,86.3244,86.3244,85.9054,86.0358,78668.0
2021-05-11 15:00:00,92.48,92.97,92.33,92.87,74603.0,86.0916,86.5478,85.952,86.4547,74603.0
2021-05-11 15:30:00,92.84,92.89,92.4,92.74,187267.0,86.4268,86.4733,86.0172,86.3337,187267.0
2021-05-12 09:30:00,91.66,92.23,91.01,91.2,482942.0,85.3283,85.8589,84.7232,84.9001,482942.0
2021-05-12 10:00:00,91.18,91.66,90.93,90.93,281946.0,84.8814,85.3283,84.6487,84.6487,281946.0
2021-05-12 10:30:00,90.9,91.01,90.26,90.52,306107.0,84.6208,84.7232,84.025,84.267,306107.0
2021-05-12 11:00:00,90.48,90.78,90.36,90.41,510054.0,84.2298,84.5091,84.1181,84.1646,510054.0
2021-05-12 11:30:00,90.4,90.4,89.37,89.38,752510.0,84.1553,84.1553,83.1965,83.2058,752510.0
2021-05-12 12:00:00,89.37,89.59,89.06,89.58,285879.0,83.1965,83.4013,82.9079,83.392,285879.0
2021-05-12 12:30:00,89.57,89.8,89.3,89.79,154666.0,83.3826,83.5968,83.1313,83.5875,154666.0
2021-05-12 13:00:00,89.77,90.15,89.6,89.61,294153.0,83.5688,83.9226,83.4106,83.4199,294153.0
2021-05-12 13:30:00,89.59,89.66,89.3,89.41,391660.0,83.4013,83.4664,83.1313,83.2337,391660.0
2021-05-12 14:00:00,89.43,89.52,88.98,89.01,97565.0,83.2523,83.3361,82.8334,82.8613,97565.0
2021-05-12 14:30:00,89.01,89.27,88.84,88.87,120373.0,82.8613,83.1034,82.7031,82.731,120373.0
2021-05-12 15:00:00,88.84,88.84,87.94,88.11,367242.0,82.7031,82.7031,81.8652,82.0235,367242.0
2021-05-12 15:30:00,88.11,88.34,87.93,88.16,600883.0,82.0235,82.2376,81.8559,82.07,600883.0
2021-05-13 09:30:00,89.0,90.39,88.82,90.34,288708.0,82.852,84.146,82.6845,84.0995,288708.0
2021-05-13 10:00:00,90.37,90.84,90.37,90.54,513677.0,84.1274,84.5649,84.1274,84.2856,513677.0
2021-05-13 10:30:00,90.62,90.66,90.05,90.36,186109.0,84.3601,84.3974,83.8295,84.1181,186109.0
2021-05-13 11:00:00,90.33,90.33,89.34,89.37,282444.0,84.0901,84.0901,83.1685,83.1965,282444.0
2021-05-13 11:30:00,89.38,89.6,89.04,89.04,195759.0,83.2058,83.4106,82.8893,82.8893,195759.0
2021-05-13 12:00:00,89.13,89.49,89.04,89.4,88132.0,82.973,83.3082,82.8893,83.2244,88132.0
2021-05-13 12:30:00,89.42,89.54,88.83,88.94,46774.0,83.243,83.3547,82.6938,82.7962,46774.0
2021-05-13 13:00:00,88.94,89.09,88.4,88.56,93152.0,82.7962,82.9358,82.2935,82.4424,93152.0
2021-05-13 13:30:00,88.52,88.6,87.96,88.5,196236.0,82.4052,82.4797,81.8839,82.3866,196236.0
2021-05-13 14:00:00,88.5,89.33,88.5,89.31,139888.0,82.3866,83.1592,82.3866,83.1406,139888.0
2021-05-13 14:30:00,89.32,89.65,89.19,89.25,76731.0,83.1499,83.4571,83.0289,83.0848,76731.0
2021-05-13 15:00:00,89.25,89.82,89.24,89.8,157259.0,83.0848,83.6154,83.0754,83.5968,157259.0
2021-05-13 15:30:00,89.82,90.15,89.6,89.73,300369.0,83.6154,83.9226,83.4106,83.5316,300369.0
2021-05-14 09:30:00,90.5,92.33,90.5,92.28,329053.0,84.2484,85.952,84.2484,85.9054,329053.0
2021-05-14 10:00:00,92.3,92.33,91.95,92.17,245670.0,85.9241,85.952,85.5982,85.803,245670.0
2021-05-14 10:30:00,92.14,92.55,92.11,92.42,289731.0,85.7751,86.1568,85.7472,86.0358,289731.0
2021-05-14 11:00:00,92.43,92.49,92.19,92.3,78674.0,86.0451,86.1009,85.8217,85.9241,78674.0
2021-05-14 11:30:00,92.3,92.56,92.24,92.52,68206.0,85.9241,86.1661,85.8682,86.1289,68206.0
2021-05-14 12:00:00,92.55,92.7,92.44,92.5,86773.0,86.1568,86.2964,86.0544,86.1102,86773.0
2021-05-14 12:30:00,92.52,92.71,92.48,92.68,61939.0,86.1289,86.3057,86.0916,86.2778,61939.0
2021-05-14 13:00:00,92.72,92.84,92.65,92.84,47975.0,86.3151,86.4268,86.2499,86.4268,47975.0
2021-05-14 13:30:00,92.85,92.98,92.71,92.96,40553.0,86.4361,86.5571,86.3057,86.5385,40553.0
2021-05-14 14:00:00,92.98,93.29,92.89,93.23,92868.0,86.5571,86.8457,86.4733,86.7898,92868.0
2021-05-14 14:30:00,93.24,93.42,93.19,93.38,122779.0,86.7991,86.9667,86.7526,86.9295,122779.0
2021-05-14 15:00:00,93.39,93.4,93.07,93.21,97195.0,86.9388,86.9481,86.6409,86.7712,97195.0
2021-05-14 15:30:00,93.21,93.53,93.15,93.39,511108.0,86.7712,87.0691,86.7153,86.9388,511108.0
2021-05-17 09:30:00,92.89,94.01,92.89,93.14,222376.0,86.4733,87.5159,86.4733,86.706,222376.0
2021-05-17 10:00:00,93.1,94.11,92.96,93.58,116587.0,86.6688,87.609,86.5385,87.1156,116587.0
2021-05-17 10:30:00,93.6,94.14,93.33,93.8,69015.0,87.1343,87.637,86.8829,87.3204,69015.0
2021-05-17 11:00:00,93.81,94.1,93.46,93.93,86782.0,87.3298,87.5997,87.0039,87.4415,86782.0
2021-05-17 11:30:00,93.89,94.03,93.58,93.67,110819.0,87.4042,87.5346,87.1156,87.1994,110819.0
2021-05-17 12:00:00,93.61,93.96,93.51,93.95,49964.0,87.1436,87.4694,87.0505,87.4601,49964.0
2021-05-17 12:30:00,93.95,94.07,93.82,93.86,55803.0,87.4601,87.5718,87.3391,87.3763,55803.0
2021-05-17 13:00:00,93.86,93.98,93.56,93.71,83873.0,87.3763,87.488,87.097,87.2367,83873.0
2021-05-17 13:30:00,93.72,93.97,93.56,93.93,85905.0,87.246,87.4787,87.097,87.4415,85905.0
2021-05-17 14:00:00,93.91,94.2,93.9,94.04,48520.0,87.4228,87.6928,87.4135,87.5439,48520.0
2021-05-17 14:30:00,94.06,94.21,93.85,94.19,87553.0,87.5625,87.7021,87.367,87.6835,87553.0
2021-05-17 15:00:00,94.18,94.39,94.11,94.38,212297.0,87.6742,87.8697,87.609,87.8604,212297.0
2021-05-17 15:30:00,94.39,94.64,94.32,94.5,557811.0,87.8697,88.1024,87.8045,87.9721,557811.0
2021-05-18 09:30:00,95.16,95.47,94.6,95.15,339268.0,88.5865,88.8751,88.0652,88.5772,339268.0
2021-05-18 10:00:00,95.15,95.25,94.58,95.01,206515.0,88.5772,88.6703,88.0466,88.4469,206515.0
2021-05-18 10:30:00,95.01,95.09,94.52,94.74,155137.0,88.4469,88.5213,87.9907,88.1955,155137.0
2021-05-18 11:00:00,94.71,94.9,94.33,94.71,178488.0,88.1676,88.3445,87.8138,88.1676,178488.0
2021-05-18 11:30:00,94.7,94.71,94.27,94.54,85637.0,88.1583,88.1676,87.758,88.0093,85637.0
2021-05-18 12:00:00,94.5,94.57,94.14,94.17,335874.0,87.9721,88.0373,87.637,87.6649,335874.0
2021-05-18 12:30:00,94.17,94.42,94.17,94.29,73254.0,87.6649,87.8976,87.6649,87.7766,73254.0
2021-05-18 13:00:00,94.29,94.41,94.13,94.38,113511.0,87.7766,87.8883,87.6277,87.8604,113511.0
2021-05-18 13:30:00,94.38,94.47,94.24,94.28,209601.0,87.8604,87.9442,87.7301,87.7673,209601.0
2021-05-18 14:00:00,94.3,94.31,94.06,94.13,70591.0,87.7859,87.7952,87.5625,87.6277,70591.0
2021-05-18 14:30:00,94.11,94.18,93.66,94.17,125261.0,87.609,87.6742,87.1901,87.6649,125261.0
2021-05-18 15:00:00,94.18,94.4,94.12,94.27,83892.0,87.6742,87.879,87.6183,87.758,83892.0
2021-05-18 15:30:00,94.28,94.36,93.52,93.52,213888.0,87.7673,87.8418,87.0598,87.0598,213888.0
2021-05-19 09:30:00,91.7,91.7,90.3,91.15,1381751.0,85.3655,85.3655,84.0622,84.8535,1381751.0
2021-05-19 10:00:00,91.19,91.29,90.25,90.55,696584.0,84.8907,84.9838,84.0157,84.295,696584.0
2021-05-19 10:30:00,90.57,90.57,89.93,90.41,888858.0,84.3136,84.3136,83.7178,84.1646,888858.0
2021-05-19 11:00:00,90.4,91.07,90.02,91.05,375032.0,84.1553,84.779,83.8016,84.7604,375032.0
2021-05-19 11:30:00,91.05,91.2,90.81,91.18,220290.0,84.7604,84.9001,84.537,84.8814,220290.0
2021-05-19 12:00:00,91.17,91.51,91.11,91.29,254553.0,84.8721,85.1886,84.8163,84.9838,254553.0
2021-05-19 12:30:00,91.3,91.43,91.16,91.28,207454.0,84.9931,85.1142,84.8628,84.9745,207454.0
2021-05-19 13:00:00,91.28,91.55,91.15,91.22,304526.0,84.9745,85.2259,84.8535,84.9187,304526.0
2021-05-19 13:30:00,91.22,91.23,90.94,91.07,293782.0,84.9187,84.928,84.658,84.779,293782.0
2021-05-19 14:00:00,91.08,91.33,90.49,91.16,311159.0,84.7883,85.0211,84.2391,84.8628,311159.0
2021-05-19 14:30:00,91.15,91.31,90.71,90.78,365352.0,84.8535,85.0025,84.4439,84.5091,365352.0
2021-05-19 15:00:00,90.76,91.22,90.68,91.14,1011134.0,84.4904,84.9187,84.416,84.8442,1011134.0
2021-05-19 15:30:00,91.15,91.37,90.78,91.31,743046.0,84.8535,85.0583,84.5091,85.0025,743046.0
2021-05-20 09:30:00,91.38,91.5,90.2,90.61,345226.0,85.0676,85.1793,83.9691,84.3508,345226.0
2021-05-20 10:00:00,90.63,90.94,90.27,90.38,187606.0,84.3694,84.658,84.0343,84.1367,187606.0
2021-05-20 10:30:00,90.4,90.5,90.18,90.2,457056.0,84.1553,84.2484,83.9505,83.9691,457056.0
2021-05-20 11:00:00,90.2,90.48,90.16,90.28,428216.0,83.9691,84.2298,83.9319,84.0436,428216.0
2021-05-20 11:30:00,90.28,90.63,90.28,90.57,418466.0,84.0436,84.3694,84.0436,84.3136,418466.0
2021-05-20 12:00:00,90.57,90.71,90.41,90.47,202002.0,84.3136,84.4439,84.1646,84.2205,202002.0
2021-05-20 12:30:00,90.48,90.59,90.3,90.56,251941.0,84.2298,84.3322,84.0622,84.3043,251941.0
2021-05-20 13:00:00,90.55,90.76,90.48,90.72,158017.0,84.295,84.4904,84.2298,84.4532,158017.0
2021-05-20 13:30:00,90.73,90.82,90.38,90.52,142145.0,84.4625,84.5463,84.1367,84.267,142145.0
2021-05-20 14:00:00,90.53,90.83,90.51,90.8,189464.0,84.2763,84.5556,84.2577,84.5277,189464.0
2021-05-20 14:30:00,90.81,90.86,90.68,90.85,163151.0,84.537,84.5835,84.416,84.5742,163151.0
2021-05-20 15:00:00,90.83,91.12,90.72,91.09,377213.0,84.5556,84.8256,84.4532,84.7976,377213.0
2021-05-20 15:30:00,91.11,91.18,90.81,90.86,623582.0,84.8163,84.8814,84.537,84.5835,623582.0
2021-05-21 09:30:00,91.66,92.04,91.13,91.96,137787.0,85.3283,85.682,84.8349,85.6076,137787.0
2021-05-21 10:00:00,91.87,91.9,91.33,91.45,68949.0,85.5238,85.5517,85.0211,85.1328,68949.0
2021-05-21 10:30:00,91.4,91.64,91.03,91.44,92815.0,85.0862,85.3097,84.7418,85.1235,92815.0
2021-05-21 11:00:00,91.46,91.55,91.12,91.15,114724.0,85.1421,85.2259,84.8256,84.8535,114724.0
2021-05-21 11:30:00,91.11,91.35,91.01,91.12,45499.0,84.8163,85.0397,84.7232,84.8256,45499.0
2021-05-21 12:00:00,91.13,91.23,90.95,91.06,118511.0,84.8349,84.928,84.6673,84.7697,118511.0
2021-05-21 12:30:00,91.05,91.09,90.83,90.98,55053.0,84.7604,84.7976,84.5556,84.6952,55053.0
2021-05-21 13:00:00,91.0,91.22,90.95,91.22,35850.0,84.7139,84.9187,84.6673,84.9187,35850.0
2021-05-21 13:30:00,91.2,91.45,91.18,91.39,60550.0,84.9001,85.1328,84.8814,85.0769,60550.0
2021-05-21 14:00:00,91.41,91.58,91.32,91.43,61134.0,85.0955,85.2538,85.0118,85.1142,61134.0
2021-05-21 14:30:00,91.44,91.52,91.33,91.46,33116.0,85.1235,85.1979,85.0211,85.1421,33116.0
2021-05-21 15:00:00,91.45,91.46,91.28,91.34,42349.0,85.1328,85.1421,84.9745,85.0304,42349.0
2021-05-21 15:30:00,91.34,91.42,91.02,91.07,190158.0,85.0304,85.1049,84.7325,84.779,190158.0
2021-05-24 09:30:00,91.72,91.85,90.88,91.64,173752.0,85.3841,85.5052,84.6022,85.3097,173752.0
2021-05-24 10:00:00,91.66,91.75,91.15,91.23,124277.0,85.3283,85.4121,84.8535,84.928,124277.0
2021-05-24 10:30:00,91.22,91.6,91.14,91.32,75100.0,84.9187,85.2724,84.8442,85.0118,75100.0
2021-05-24 11:00:00,91.33,91.65,91.33,91.6,41589.0,85.0211,85.319,85.0211,85.2724,41589.0
2021-05-24 11:30:00,91.57,91.75,91.56,91.59,44014.0,85.2445,85.4121,85.2352,85.2631,44014.0
2021-05-24 12:00:00,91.59,91.61,91.38,91.44,52445.0,85.2631,85.2817,85.0676,85.1235,52445.0
2021-05-24 12:30:00,91.45,91.55,91.42,91.48,36189.0,85.1328,85.2259,85.1049,85.1607,36189.0
2021-05-24 13:00:00,91.49,91.64,91.49,91.6,22733.0,85.17,85.3097,85.17,85.2724,22733.0
2021-05-24 13:30:00,91.6,91.74,91.6,91.69,56195.0,85.2724,85.4027,85.2724,85.3562,56195.0
2021-05-24 14:00:00,91.7,91.74,91.58,91.69,125848.0,85.3655,85.4027,85.2538,85.3562,125848.0
2021-05-24 14:30:00,91.69,91.78,91.66,91.73,135756.0,85.3562,85.44,85.3283,85.3934,135756.0
2021-05-24 15:00:00,91.73,91.87,91.66,91.67,142192.0,85.3934,85.5238,85.3283,85.3376,142192.0
2021-05-24 15:30:00,91.68,91.69,91.34,91.4,151808.0,85.3469,85.3562,85.0304,85.0862,151808.0
2021-05-25 09:30:00,91.82,92.63,91.74,91.84,256763.0,85.4772,86.2313,85.4027,85.4958,256763.0
2021-05-25 10:00:00,91.82,92.35,91.64,92.27,76268.0,85.4772,85.9706,85.3097,85.8961,76268.0
2021-05-25 10:30:00,92.28,92.32,91.99,92.02,57034.0,85.9054,85.9427,85.6355,85.6634,57034.0
2021-05-25 11:00:00,92.04,92.04,91.23,91.3,117156.0,85.682,85.682,84.928,84.9931,117156.0
2021-05-25 11:30:00,91.31,91.66,91.13,91.66,101565.0,85.0025,85.3283,84.8349,85.3283,101565.0
2021-05-25 12:00:00,91.66,91.68,91.45,91.6,66068.0,85.3283,85.3469,85.1328,85.2724,66068.0
2021-05-25 12:30:00,91.6,91.68,91.55,91.6,60725.0,85.2724,85.3469,85.2259,85.2724,60725.0
2021-05-25 13:00:00,91.58,91.61,91.43,91.48,140487.0,85.2538,85.2817,85.1142,85.1607,140487.0
2021-05-25 13:30:00,91.47,91.49,91.29,91.48,187155.0,85.1514,85.17,84.9838,85.1607,187155.0
2021-05-25 14:00:00,91.48,91.6,91.34,91.48,115473.0,85.1607,85.2724,85.0304,85.1607,115473.0
2021-05-25 14:30:00,91.48,91.63,91.28,91.3,221577.0,85.1607,85.3003,84.9745,84.9931,221577.0
2021-05-25 15:00:00,91.3,91.3,91.06,91.16,215030.0,84.9931,84.9931,84.7697,84.8628,215030.0
2021-05-25 15:30:00,91.16,91.23,90.89,90.99,366763.0,84.8628,84.928,84.6115,84.7046,366763.0
2021-05-26 09:30:00,91.72,93.26,91.72,93.04,354418.0,85.3841,86.8177,85.3841,86.6129,354418.0
2021-05-26 10:00:00,93.04,93.85,92.96,93.71,282950.0,86.6129,87.367,86.5385,87.2367,282950.0
2021-05-26 10:30:00,93.76,93.8,93.48,93.64,112487.0,87.2832,87.3204,87.0226,87.1715,112487.0
2021-05-26 11:00:00,93.65,93.72,93.46,93.53,140069.0,87.1808,87.246,87.0039,87.0691,140069.0
2021-05-26 11:30:00,93.54,93.83,93.38,93.73,104804.0,87.0784,87.3484,86.9295,87.2553,104804.0
2021-05-26 12:00:00,93.72,93.87,93.66,93.69,43897.0,87.246,87.3856,87.1901,87.218,43897.0
2021-05-26 12:30:00,93.69,93.69,93.28,93.32,62310.0,87.218,87.218,86.8364,86.8736,62310.0
2021-05-26 13:00:00,93.32,93.56,93.32,93.51,53975.0,86.8736,87.097,86.8736,87.0505,53975.0
2021-05-26 13:30:00,93.49,93.54,93.2,93.33,41481.0,87.0319,87.0784,86.7619,86.8829,41481.0
2021-05-26 14:00:00,93.33,93.6,93.33,93.57,46250.0,86.8829,87.1343,86.8829,87.1063,46250.0
2021-05-26 14:30:00,93.58,93.75,93.53,93.72,42295.0,87.1156,87.2739,87.0691,87.246,42295.0
2021-05-26 15:00:00,93.72,93.72,93.52,93.72,72468.0,87.246,87.246,87.0598,87.246,72468.0
2021-05-26 15:30:00,93.73,93.76,93.51,93.66,282174.0,87.2553,87.2832,87.0505,87.1901,282174.0
2021-05-27 09:30:00,93.99,94.32,93.24,94.2,230739.0,87.4973,87.8045,86.7991,87.6928,230739.0
2021-05-27 10:00:00,94.19,94.44,93.99,94.24,136017.0,87.6835,87.9162,87.4973,87.7301,136017.0
2021-05-27 10:30:00,94.22,94.26,93.76,93.99,121057.0,87.7114,87.7487,87.2832,87.4973,121057.0
2021-05-27 11:00:00,94.01,94.08,93.85,93.85,55647.0,87.5159,87.5811,87.367,87.367,55647.0
2021-05-27 11:30:00,93.84,93.89,93.64,93.84,86858.0,87.3577,87.4042,87.1715,87.3577,86858.0
2021-05-27 12:00:00,93.83,94.1,93.82,94.05,43935.0,87.3484,87.5997,87.3391,87.5532,43935.0
2021-05-27 12:30:00,94.06,94.24,94.02,94.23,64426.0,87.5625,87.7301,87.5253,87.7207,64426.0
2021-05-27 13:00:00,94.24,94.33,94.18,94.31,111850.0,87.7301,87.8138,87.6742,87.7952,111850.0
2021-05-27 13:30:00,94.31,94.65,94.31,94.65,94111.0,87.7952,88.1117,87.7952,88.1117,94111.0
2021-05-27 14:00:00,94.66,94.76,94.44,94.72,103457.0,88.121,88.2141,87.9162,88.1769,103457.0
2021-05-27 14:30:00,94.72,94.81,94.65,94.76,108708.0,88.1769,88.2607,88.1117,88.2141,108708.0
2021-05-27 15:00:00,94.75,94.86,94.51,94.84,132721.0,88.2048,88.3072,87.9814,88.2886,132721.0
2021-05-27 15:30:00,94.83,94.9,94.47,94.49,433041.0,88.2793,88.3445,87.9442,87.9628,433041.0
2021-05-28 09:30:00,95.11,95.35,94.22,94.46,201324.0,88.54,88.7634,87.7114,87.9349,201324.0
2021-05-28 10:00:00,94.39,94.39,93.3,93.31,251385.0,87.8697,87.8697,86.855,86.8643,251385.0
2021-05-28 10:30:00,93.31,93.73,93.29,93.59,182218.0,86.8643,87.2553,86.8457,87.125,182218.0
2021-05-28 11:00:00,93.59,93.98,93.59,93.78,137660.0,87.125,87.488,87.125,87.3018,137660.0
2021-05-28 11:30:00,93.81,93.92,93.65,93.88,78153.0,87.3298,87.4322,87.1808,87.3949,78153.0
2021-05-28 12:00:00,93.85,94.0,93.73,94.0,48883.0,87.367,87.5066,87.2553,87.5066,48883.0
2021-05-28 12:30:00,93.97,94.03,93.83,93.84,40685.0,87.4787,87.5346,87.3484,87.3577,40685.0
2021-05-28 13:00:00,93.86,94.08,93.86,93.99,33992.0,87.3763,87.5811,87.3763,87.4973,33992.0
2021-05-28 13:30:00,93.99,94.13,93.95,93.96,42793.0,87.4973,87.6277,87.4601,87.4694,42793.0
2021-05-28 14:00:00,93.97,94.04,93.78,93.85,30020.0,87.4787,87.5439,87.3018,87.367,30020.0
2021-05-28 14:30:00,93.84,93.87,93.64,93.64,29054.0,87.3577,87.3856,87.1715,87.1715,29054.0
2021-05-28 15:00:00,93.64,93.7,93.47,93.56,77445.0,87.1715,87.2274,87.0132,87.097,77445.0
2021-05-28 15:30:00,93.53,93.65,93.37,93.47,194744.0,87.0691,87.1808,86.9202,87.0132,194744.0
2021-06-01 09:30:00,94.28,94.56,93.83,94.15,195849.0,87.7673,88.0279,87.3484,87.6463,195849.0
2021-06-01 10:00:00,94.16,94.44,93.84,94.15,126659.0,87.6556,87.9162,87.3577,87.6463,126659.0
2021-06-01 10:30:00,94.19,94.36,93.96,94.14,143900.0,87.6835,87.8418,87.4694,87.637,143900.0
2021-06-01 11:00:00,94.16,94.6,94.16,94.59,125026.0,87.6556,88.0652,87.6556,88.0559,125026.0
2021-06-01 11:30:00,94.61,94.91,94.53,94.88,96235.0,88.0745,88.3538,88.0,88.3258,96235.0
2021-06-01 12:00:00,94.89,95.14,94.8,95.06,92242.0,88.3352,88.5679,88.2514,88.4934,92242.0
2021-06-01 12:30:00,95.06,95.18,94.76,94.79,80312.0,88.4934,88.6051,88.2141,88.2421,80312.0
2021-06-01 13:00:00,94.8,94.85,94.69,94.74,64268.0,88.2514,88.2979,88.149,88.1955,64268.0
2021-06-01 13:30:00,94.74,94.79,94.62,94.75,131022.0,88.1955,88.2421,88.0838,88.2048,131022.0
2021-06-01 14:00:00,94.75,94.8,94.61,94.73,86954.0,88.2048,88.2514,88.0745,88.1862,86954.0
2021-06-01 14:30:00,94.71,94.9,94.65,94.89,104989.0,88.1676,88.3445,88.1117,88.3352,104989.0
2021-06-01 15:00:00,94.88,94.96,94.81,94.86,76879.0,88.3258,88.4003,88.2607,88.3072,76879.0
2021-06-01 15:30:00,94.87,94.92,94.73,94.88,162193.0,88.3165,88.3631,88.1862,88.3258,162193.0
2021-06-02 09:30:00,95.17,95.27,93.8,93.91,229634.0,88.5958,88.6889,87.3204,87.4228,229634.0
2021-06-02 10:00:00,93.91,94.17,93.83,93.89,187428.0,87.4228,87.6649,87.3484,87.4042,187428.0
2021-06-02 10:30:00,93.89,94.12,93.57,94.11,186281.0,87.4042,87.6183,87.1063,87.609,186281.0
2021-06-02 11:00:00,94.11,94.59,94.08,94.56,256292.0,87.609,88.0559,87.5811,88.0279,256292.0
2021-06-02 11:30:00,94.56,94.86,94.49,94.78,143888.0,88.0279,88.3072,87.9628,88.2328,143888.0
2021-06-02 12:00:00,94.8,94.97,94.6,94.94,115145.0,88.2514,88.4096,88.0652,88.3817,115145.0
2021-06-02 12:30:00,94.95,95.18,94.58,95.12,250245.0,88.391,88.6051,88.0466,88.5493,250245.0
2021-06-02 13:00:00,95.14,95.58,95.1,95.24,563485.0,88.5679,88.9775,88.5306,88.661,563485.0
2021-06-02 13:30:00,95.25,95.4,95.02,95.25,118078.0,88.6703,88.8099,88.4562,88.6703,118078.0
2021-06-02 14:00:00,95.26,95.44,94.94,95.32,193545.0,88.6796,88.8472,88.3817,88.7354,193545.0
2021-06-02 14:30:00,95.32,95.45,95.31,95.42,111073.0,88.7354,88.8565,88.7261,88.8285,111073.0
2021-06-02 15:00:00,95.41,95.66,95.4,95.53,147400.0,88.8192,89.052,88.8099,88.9309,147400.0
2021-06-02 15:30:00,95.54,95.86,95.5,95.83,483629.0,88.9403,89.2381,88.903,89.2102,483629.0
2021-06-03 09:30:00,94.98,95.45,93.54,94.2,320821.0,88.4189,88.8565,87.0784,87.6928,320821.0
2021-06-03 10:00:00,94.16,94.62,93.97,94.6,160891.0,87.6556,88.0838,87.4787,88.0652,160891.0
2021-06-03 10:30:00,94.6,95.0,94.5,94.96,187575.0,88.0652,88.4376,87.9721,88.4003,187575.0
2021-06-03 11:00:00,94.98,94.98,94.44,94.55,153337.0,88.4189,88.4189,87.9162,88.0186,153337.0
2021-06-03 11:30:00,94.56,94.76,94.31,94.5,88361.0,88.0279,88.2141,87.7952,87.9721,88361.0
2021-06-03 12:00:00,94.52,94.77,94.46,94.68,104092.0,87.9907,88.2234,87.9349,88.1397,104092.0
2021-06-03 12:30:00,94.66,94.73,94.47,94.73,81599.0,88.121,88.1862,87.9442,88.1862,81599.0
2021-06-03 13:00:00,94.76,94.93,94.57,94.81,87967.0,88.2141,88.3724,88.0373,88.2607,87967.0
2021-06-03 13:30:00,94.78,94.9,94.63,94.87,91162.0,88.2328,88.3445,88.0931,88.3165,91162.0
2021-06-03 14:00:00,94.9,94.9,94.48,94.54,79735.0,88.3445,88.3445,87.9535,88.0093,79735.0
2021-06-03 14:30:00,94.55,94.61,94.22,94.26,61568.0,88.0186,88.0745,87.7114,87.7487,61568.0
2021-06-03 15:00:00,94.27,94.39,94.17,94.39,62033.0,87.758,87.8697,87.6649,87.8697,62033.0
2021-06-03 15:30:00,94.39,94.45,94.1,94.17,232206.0,87.8697,87.9255,87.5997,87.6649,232206.0
2021-06-04 09:30:00,94.72,94.93,93.67,93.81,251751.0,88.1769,88.3724,87.1994,87.3298,251751.0
2021-06-04 10:00:00,93.81,93.88,93.22,93.44,165588.0,87.3298,87.3949,86.7805,86.9853,165588.0
2021-06-04 10:30:00,93.47,93.72,93.38,93.61,132887.0,87.0132,87.246,86.9295,87.1436,132887.0
2021-06-04 11:00:00,93.62,93.72,93.43,93.65,113601.0,87.1529,87.246,86.976,87.1808,113601.0
2021-06-04 11:30:00,93.66,93.74,93.53,93.57,156824.0,87.1901,87.2646,87.0691,87.1063,156824.0
2021-06-04 12:00:00,93.56,93.67,93.52,93.61,107936.0,87.097,87.1994,87.0598,87.1436,107936.0
2021-06-04 12:30:00,93.62,93.69,93.56,93.69,79573.0,87.1529,87.218,87.097,87.218,79573.0
2021-06-04 13:00:00,93.7,93.85,93.7,93.84,45451.0,87.2274,87.367,87.2274,87.3577,45451.0
2021-06-04 13:30:00,93.85,93.93,93.76,93.87,54238.0,87.367,87.4415,87.2832,87.3856,54238.0
2021-06-04 14:00:00,93.88,93.9,93.68,93.81,54207.0,87.3949,87.4135,87.2087,87.3298,54207.0
2021-06-04 14:30:00,93.81,93.87,93.71,93.72,55198.0,87.3298,87.3856,87.2367,87.246,55198.0
2021-06-04 15:00:00,93.73,93.97,93.63,93.97,85678.0,87.2553,87.4787,87.1622,87.4787,85678.0
2021-06-04 15:30:00,93.96,94.1,93.89,94.01,212224.0,87.4694,87.5997,87.4042,87.5159,212224.0
2021-06-07 09:30:00,94.25,94.96,94.18,94.96,396329.0,87.7394,88.4003,87.6742,88.4003,396329.0
2021-06-07 10:00:00,94.96,95.07,94.68,94.75,259127.0,88.4003,88.5027,88.1397,88.2048,259127.0
2021-06-07 10:30:00,94.78,94.78,94.45,94.52,303208.0,88.2328,88.2328,87.9255,87.9907,303208.0
2021-06-07 11:00:00,94.52,94.61,94.37,94.54,121738.0,87.9907,88.0745,87.8511,88.0093,121738.0
2021-06-07 11:30:00,94.56,94.67,94.42,94.45,139912.0,88.0279,88.1303,87.8976,87.9255,139912.0
2021-06-07 12:00:00,94.46,94.51,94.33,94.45,74570.0,87.9349,87.9814,87.8138,87.9255,74570.0
2021-06-07 12:30:00,94.45,94.68,94.42,94.66,37108.0,87.9255,88.1397,87.8976,88.121,37108.0
2021-06-07 13:00:00,94.67,94.69,94.47,94.47,47797.0,88.1303,88.149,87.9442,87.9442,47797.0
2021-06-07 13:30:00,94.47,94.58,94.29,94.3,39618.0,87.9442,88.0466,87.7766,87.7859,39618.0
2021-06-07 14:00:00,94.3,94.53,94.3,94.53,28447.0,87.7859,88.0,87.7859,88.0,28447.0
2021-06-07 14:30:00,94.55,94.65,94.5,94.5,36758.0,88.0186,88.1117,87.9721,87.9721,36758.0
2021-06-07 15:00:00,94.52,94.95,94.51,94.92,48307.0,87.9907,88.391,87.9814,88.3631,48307.0
2021-06-07 15:30:00,94.92,95.0,94.8,95.0,173940.0,88.3631,88.4376,88.2514,88.4376,173940.0
2021-06-08 09:30:00,95.37,95.7,95.06,95.2,252875.0,88.782,89.0892,88.4934,88.6237,252875.0
2021-06-08 10:00:00,95.3,96.33,95.26,96.28,268093.0,88.7168,89.6757,88.6796,89.6291,268093.0
2021-06-08 10:30:00,96.28,96.41,96.09,96.26,236543.0,89.6291,89.7502,89.4523,89.6105,236543.0
2021-06-08 11:00:00,96.25,96.28,95.21,95.61,256277.0,89.6012,89.6291,88.633,89.0054,256277.0
2021-06-08 11:30:00,95.59,95.91,95.58,95.88,206307.0,88.9868,89.2847,88.9775,89.2568,206307.0
2021-06-08 12:00:00,95.9,96.13,95.9,96.09,108701.0,89.2754,89.4895,89.2754,89.4523,108701.0
2021-06-08 12:30:00,96.08,96.3,96.06,96.28,46935.0,89.4429,89.6478,89.4243,89.6291,46935.0
2021-06-08 13:00:00,96.28,96.56,96.27,96.41,61202.0,89.6291,89.8898,89.6198,89.7502,61202.0
2021-06-08 13:30:00,96.4,96.62,96.4,96.58,73066.0,89.7408,89.9456,89.7408,89.9084,73066.0
2021-06-08 14:00:00,96.57,96.78,96.53,96.77,63097.0,89.8991,90.0946,89.8619,90.0853,63097.0
2021-06-08 14:30:00,96.76,96.92,96.63,96.86,79363.0,90.076,90.2249,89.955,90.1691,79363.0
2021-06-08 15:00:00,96.87,96.99,96.79,96.8,307297.0,90.1784,90.2901,90.1039,90.1132,307297.0
2021-06-08 15:30:00,96.79,96.91,96.58,96.64,669189.0,90.1039,90.2156,89.9084,89.9643,669189.0
2021-06-09 09:30:00,96.93,96.97,96.06,96.35,205392.0,90.2342,90.2715,89.4243,89.6943,205392.0
2021-06-09 10:00:00,96.36,96.77,96.33,96.69,123047.0,89.7036,90.0853,89.6757,90.0108,123047.0
2021-06-09 10:30:00,96.69,96.91,96.63,96.72,55834.0,90.0108,90.2156,89.955,90.0387,55834.0
2021-06-09 11:00:00,96.69,96.97,96.69,96.83,65801.0,90.0108,90.2715,90.0108,90.1411,65801.0
2021-06-09 11:30:00,96.82,96.84,96.22,96.25,47743.0,90.1318,90.1504,89.5733,89.6012,47743.0
2021-06-09 12:00:00,96.25,96.44,96.22,96.39,35997.0,89.6012,89.7781,89.5733,89.7315,35997.0
2021-06-09 12:30:00,96.38,96.53,96.35,96.44,37326.0,89.7222,89.8619,89.6943,89.7781,37326.0
2021-06-09 13:00:00,96.44,96.51,96.28,96.28,50128.0,89.7781,89.8432,89.6291,89.6291,50128.0
2021-06-09 13:30:00,96.28,96.29,95.94,96.11,174147.0,89.6291,89.6384,89.3126,89.4709,174147.0
2021-06-09 14:00:00,96.13,96.28,96.12,96.21,196614.0,89.4895,89.6291,89.4802,89.564,196614.0
2021-06-09 14:30:00,96.21,96.52,96.16,96.43,83275.0,89.564,89.8526,89.5174,89.7688,83275.0
2021-06-09 15:00:00,96.42,96.45,95.91,95.91,97498.0,89.7595,89.7874,89.2847,89.2847,97498.0
2021-06-09 15:30:00,95.93,95.97,95.76,95.88,336175.0,89.3033,89.3405,89.1451,89.2568,336175.0
2021-06-10 09:30:00,96.11,96.74,95.89,96.01,205911.0,89.4709,90.0574,89.2661,89.3778,205911.0
2021-06-10 10:00:00,95.98,96.14,95.41,95.63,106451.0,89.3499,89.4988,88.8192,89.024,106451.0
2021-06-10 10:30:00,95.65,95.71,94.92,95.38,239111.0,89.0427,89.0985,88.3631,88.7913,239111.0
2021-06-10 11:00:00,95.37,95.46,95.04,95.12,176901.0,88.782,88.8658,88.4748,88.5493,176901.0
2021-06-10 11:30:00,95.1,95.1,94.62,94.75,255305.0,88.5306,88.5306,88.0838,88.2048,255305.0
2021-06-10 12:00:00,94.77,94.84,94.54,94.75,296379.0,88.2234,88.2886,88.0093,88.2048,296379.0
2021-06-10 12:30:00,94.75,95.14,94.74,95.12,48045.0,88.2048,88.5679,88.1955,88.5493,48045.0
2021-06-10 13:00:00,95.09,95.44,95.06,95.39,55712.0,88.5213,88.8472,88.4934,88.8006,55712.0
2021-06-10 13:30:00,95.38,95.49,95.3,95.38,44567.0,88.7913,88.8937,88.7168,88.7913,44567.0
2021-06-10 14:00:00,95.37,95.47,95.16,95.2,64304.0,88.782,88.8751,88.5865,88.6237,64304.0
2021-06-10 14:30:00,95.23,95.32,95.17,95.25,35244.0,88.6517,88.7354,88.5958,88.6703,35244.0
2021-06-10 15:00:00,95.27,95.29,94.93,94.98,72674.0,88.6889,88.7075,88.3724,88.4189,72674.0
2021-06-10 15:30:00,94.98,95.06,94.79,94.86,315230.0,88.4189,88.4934,88.2421,88.3072,315230.0
2021-06-11 09:30:00,95.13,95.99,95.11,95.82,251279.0,88.5586,89.3592,88.54,89.2009,251279.0
2021-06-11 10:00:00,95.84,96.08,95.75,96.08,95520.0,89.2195,89.4429,89.1357,89.4429,95520.0
2021-06-11 10:30:00,96.1,96.31,96.09,96.15,129113.0,89.4616,89.6571,89.4523,89.5081,129113.0
2021-06-11 11:00:00,96.07,96.14,95.93,96.05,44578.0,89.4336,89.4988,89.3033,89.415,44578.0
2021-06-11 11:30:00,96.06,96.14,95.88,96.0,43262.0,89.4243,89.4988,89.2568,89.3685,43262.0
2021-06-11 12:00:00,95.98,96.02,95.84,95.87,92209.0,89.3499,89.3871,89.2195,89.2475,92209.0
2021-06-11 12:30:00,95.87,96.13,95.79,96.13,111725.0,89.2475,89.4895,89.173,89.4895,111725.0
2021-06-11 13:00:00,96.16,96.3,96.02,96.21,129617.0,89.5174,89.6478,89.3871,89.564,129617.0
2021-06-11 13:30:00,96.21,96.28,96.13,96.19,91343.0,89.564,89.6291,89.4895,89.5454,91343.0
2021-06-11 14:00:00,96.19,96.26,96.13,96.2,120044.0,89.5454,89.6105,89.4895,89.5547,120044.0
2021-06-11 14:30:00,96.22,96.23,96.07,96.19,117231.0,89.5733,89.5826,89.4336,89.5454,117231.0
2021-06-11 15:00:00,96.2,96.21,96.06,96.15,251106.0,89.5547,89.564,89.4243,89.5081,251106.0
2021-06-11 15:30:00,96.15,96.53,96.14,96.52,430173.0,89.5081,89.8619,89.4988,89.8526,430173.0
2021-06-14 09:30:00,96.52,96.89,95.89,96.15,226809.0,89.8526,90.197,89.2661,89.5081,226809.0
2021-06-14 10:00:00,96.2,96.46,96.03,96.28,123963.0,89.5547,89.7967,89.3964,89.6291,123963.0
2021-06-14 10:30:00,96.28,96.3,95.84,96.21,104336.0,89.6291,89.6478,89.2195,89.564,104336.0
2021-06-14 11:00:00,96.21,96.3,96.0,96.07,31472.0,89.564,89.6478,89.3685,89.4336,31472.0
2021-06-14 11:30:00,96.06,96.11,95.86,96.03,62913.0,89.4243,89.4709,89.2381,89.3964,62913.0
2021-06-14 12:00:00,96.03,96.06,95.92,95.99,63363.0,89.3964,89.4243,89.294,89.3592,63363.0
2021-06-14 12:30:00,95.98,95.98,95.76,95.81,52209.0,89.3499,89.3499,89.1451,89.1916,52209.0
2021-06-14 13:00:00,95.8,95.85,95.53,95.6,78919.0,89.1823,89.2288,88.9309,88.9961,78919.0
2021-06-14 13:30:00,95.6,95.72,95.51,95.53,179344.0,88.9961,89.1078,88.9123,88.9309,179344.0
2021-06-14 14:00:00,95.54,95.67,95.52,95.53,69057.0,88.9403,89.0613,88.9216,88.9309,69057.0
2021-06-14 14:30:00,95.53,95.58,95.36,95.58,155791.0,88.9309,88.9775,88.7727,88.9775,155791.0
2021-06-14 15:00:00,95.57,95.64,95.43,95.58,115482.0,88.9682,89.0333,88.8378,88.9775,115482.0
2021-06-14 15:30:00,95.58,95.81,95.57,95.8,210521.0,88.9775,89.1916,88.9682,89.1823,210521.0
2021-06-15 09:30:00,95.88,95.88,94.65,94.88,241349.0,89.2568,89.2568,88.1117,88.3258,241349.0
2021-06-15 10:00:00,94.89,94.98,94.34,94.34,343020.0,88.3352,88.4189,87.8231,87.8231,343020.0
2021-06-15 10:30:00,94.35,94.41,93.98,94.17,337266.0,87.8325,87.8883,87.488,87.6649,337266.0
2021-06-15 11:00:00,94.16,94.32,93.94,94.11,144398.0,87.6556,87.8045,87.4508,87.609,144398.0
2021-06-15 11:30:00,94.05,94.07,93.36,93.37,298711.0,87.5532,87.5718,86.9108,86.9202,298711.0
2021-06-15 12:00:00,93.37,93.77,93.35,93.73,219718.0,86.9202,87.2925,86.9015,87.2553,219718.0
2021-06-15 12:30:00,93.73,94.0,93.69,93.94,86895.0,87.2553,87.5066,87.218,87.4508,86895.0
2021-06-15 13:00:00,93.95,94.22,93.85,94.17,112255.0,87.4601,87.7114,87.367,87.6649,112255.0
2021-06-15 13:30:00,94.19,94.35,94.15,94.26,89720.0,87.6835,87.8325,87.6463,87.7487,89720.0
2021-06-15 14:00:00,94.26,94.43,94.23,94.39,73808.0,87.7487,87.9069,87.7207,87.8697,73808.0
2021-06-15 14:30:00,94.39,94.41,94.25,94.38,37250.0,87.8697,87.8883,87.7394,87.8604,37250.0
2021-06-15 15:00:00,94.36,94.42,94.16,94.21,100629.0,87.8418,87.8976,87.6556,87.7021,100629.0
2021-06-15 15:30:00,94.22,94.43,94.14,94.43,315131.0,87.7114,87.9069,87.637,87.9069,315131.0
2021-06-16 09:30:00,94.32,94.32,93.18,93.39,77591.0,87.8045,87.8045,86.7433,86.9388,77591.0
2021-06-16 10:00:00,93.4,93.62,93.14,93.49,237370.0,86.9481,87.1529,86.706,87.0319,237370.0
2021-06-16 10:30:00,93.48,93.79,93.46,93.7,158522.0,87.0226,87.3111,87.0039,87.2274,158522.0
2021-06-16 11:00:00,93.69,94.29,93.67,94.27,67318.0,87.218,87.7766,87.1994,87.758,67318.0
2021-06-16 11:30:00,94.25,94.63,94.24,94.58,22813.0,87.7394,88.0931,87.7301,88.0466,22813.0
2021-06-16 12:00:00,94.58,94.65,94.11,94.11,51365.0,88.0466,88.1117,87.609,87.609,51365.0
2021-06-16 12:30:00,94.11,94.21,93.98,94.12,30240.0,87.609,87.7021,87.488,87.6183,30240.0
2021-06-16 13:00:00,94.11,94.14,93.94,93.99,53195.0,87.609,87.637,87.4508,87.4973,53195.0
2021-06-16 13:30:00,93.98,94.29,93.97,94.19,49034.0,87.488,87.7766,87.4787,87.6835,49034.0
2021-06-16 14:00:00,94.12,94.47,93.46,94.14,341441.0,87.6183,87.9442,87.0039,87.637,341441.0
2021-06-16 14:30:00,94.12,94.43,93.71,94.02,166706.0,87.6183,87.9069,87.2367,87.5253,166706.0
2021-06-16 15:00:00,94.0,94.66,93.9,94.43,83555.0,87.5066,88.121,87.4135,87.9069,83555.0
2021-06-16 15:30:00,94.44,94.74,94.27,94.56,189931.0,87.9162,88.1955,87.758,88.0279,189931.0
2021-06-17 09:30:00,94.26,94.91,94.12,94.27,268184.0,87.7487,88.3538,87.6183,87.758,268184.0
2021-06-17 10:00:00,94.3,94.5,93.75,93.75,245111.0,87.7859,87.9721,87.2739,87.2739,245111.0
2021-06-17 10:30:00,93.72,93.99,93.53,93.63,129224.0,87.246,87.4973,87.0691,87.1622,129224.0
2021-06-17 11:00:00,93.63,93.74,93.27,93.29,183103.0,87.1622,87.2646,86.8271,86.8457,183103.0
2021-06-17 11:30:00,93.29,93.4,92.75,92.78,203077.0,86.8457,86.9481,86.343,86.3709,203077.0
2021-06-17 12:00:00,92.75,93.01,92.41,92.51,146522.0,86.343,86.585,86.0265,86.1196,146522.0
2021-06-17 12:30:00,92.48,93.22,92.41,93.22,158398.0,86.0916,86.7805,86.0265,86.7805,158398.0
2021-06-17 13:00:00,93.19,93.7,93.16,93.62,188615.0,86.7526,87.2274,86.7247,87.1529,188615.0
2021-06-17 13:30:00,93.62,93.77,93.51,93.64,130007.0,87.1529,87.2925,87.0505,87.1715,130007.0
2021-06-17 14:00:00,93.64,93.67,93.38,93.4,145171.0,87.1715,87.1994,86.9295,86.9481,145171.0
2021-06-17 14:30:00,93.41,93.45,93.15,93.25,390166.0,86.9574,86.9946,86.7153,86.8084,390166.0
2021-06-17 15:00:00,93.27,93.55,93.18,93.49,133380.0,86.8271,87.0877,86.7433,87.0319,133380.0
2021-06-17 15:30:00,93.52,93.77,93.48,93.48,259416.0,87.0598,87.2925,87.0226,87.0226,259416.0
2021-06-18 09:30:00,92.97,93.09,92.11,92.35,276743.0,86.5478,86.6595,85.7472,85.9706,276743.0
2021-06-18 10:00:00,92.36,92.43,91.81,92.16,116868.0,85.9799,86.0451,85.4679,85.7937,116868.0
2021-06-18 10:30:00,92.14,92.5,91.93,92.5,114512.0,85.7751,86.1102,85.5796,86.1102,114512.0
2021-06-18 11:00:00,92.49,92.82,92.4,92.46,82179.0,86.1009,86.4081,86.0172,86.073,82179.0
2021-06-18 11:30:00,92.41,92.96,92.4,92.89,135453.0,86.0265,86.5385,86.0172,86.4733,135453.0
2021-06-18 12:00:00,92.87,93.0,92.78,92.84,103140.0,86.4547,86.5757,86.3709,86.4268,103140.0
2021-06-18 12:30:00,92.85,92.85,92.38,92.39,98481.0,86.4361,86.4361,85.9985,86.0078,98481.0
2021-06-18 13:00:00,92.38,92.56,92.22,92.27,81366.0,85.9985,86.1661,85.8496,85.8961,81366.0
2021-06-18 13:30:00,92.26,92.48,92.21,92.24,81426.0,85.8868,86.0916,85.8403,85.8682,81426.0
2021-06-18 14:00:00,92.22,92.45,92.16,92.25,71240.0,85.8496,86.0637,85.7937,85.8775,71240.0
2021-06-18 14:30:00,92.22,92.22,91.61,91.68,128446.0,85.8496,85.8496,85.2817,85.3469,128446.0
2021-06-18 15:00:00,91.67,91.92,91.57,91.8,134746.0,85.3376,85.5703,85.2445,85.4586,134746.0
2021-06-18 15:30:00,91.79,91.91,91.66,91.72,387228.0,85.4493,85.561,85.3283,85.3841,387228.0
2021-06-21 09:30:00,92.41,93.02,92.21,92.73,359348.0,86.1377,86.7063,85.9512,86.4359,359348.0
2021-06-21 10:00:00,92.72,93.05,92.57,93.05,350962.0,86.4266,86.7342,86.2868,86.7342,350962.0
2021-06-21 10:30:00,93.0,93.6,92.99,93.26,63927.0,86.6876,87.2469,86.6783,86.93,63927.0
2021-06-21 11:00:00,93.27,93.49,93.07,93.41,104032.0,86.9393,87.1443,86.7529,87.0698,104032.0
2021-06-21 11:30:00,93.43,93.76,93.43,93.71,59994.0,87.0884,87.396,87.0884,87.3494,59994.0
2021-06-21 12:00:00,93.74,93.88,93.58,93.75,34303.0,87.3774,87.5079,87.2282,87.3867,34303.0
2021-06-21 12:30:00,93.75,93.93,93.71,93.82,83809.0,87.3867,87.5545,87.3494,87.452,83809.0
2021-06-21 13:00:00,93.84,93.95,93.77,93.8,156115.0,87.4706,87.5731,87.4053,87.4333,156115.0
2021-06-21 13:30:00,93.82,93.89,93.6,93.71,202516.0,87.452,87.5172,87.2469,87.3494,202516.0
2021-06-21 14:00:00,93.72,93.88,93.67,93.86,72086.0,87.3587,87.5079,87.3121,87.4892,72086.0
2021-06-21 14:30:00,93.86,93.92,93.75,93.9,53505.0,87.4892,87.5452,87.3867,87.5265,53505.0
2021-06-21 15:00:00,93.9,94.03,93.53,93.64,84475.0,87.5265,87.6477,87.1816,87.2842,84475.0
2021-06-21 15:30:00,93.64,93.79,93.55,93.7,151746.0,87.2842,87.424,87.2003,87.3401,151746.0
2021-06-22 09:30:00,93.69,93.8,93.16,93.63,155361.0,87.3308,87.4333,86.8367,87.2748,155361.0
2021-06-22 10:00:00,93.66,94.45,93.64,94.39,208087.0,87.3028,88.0392,87.2842,87.9833,208087.0
2021-06-22 10:30:00,94.38,94.6,94.26,94.56,117904.0,87.9739,88.179,87.8621,88.1417,117904.0
2021-06-22 11:00:00,94.57,94.9,94.53,94.79,199526.0,88.151,88.4586,88.1138,88.3561,199526.0
2021-06-22 11:30:00,94.81,94.88,94.58,94.73,80539.0,88.3748,88.44,88.1604,88.3002,80539.0
2021-06-22 12:00:00,94.73,94.87,94.73,94.79,51930.0,88.3002,88.4307,88.3002,88.3561,51930.0
2021-06-22 12:30:00,94.77,94.79,94.55,94.68,34633.0,88.3375,88.3561,88.1324,88.2536,34633.0
2021-06-22 13:00:00,94.68,94.89,94.65,94.71,56426.0,88.2536,88.4493,88.2256,88.2815,56426.0
2021-06-22 13:30:00,94.71,94.87,94.67,94.85,50146.0,88.2815,88.4307,88.2443,88.412,50146.0
2021-06-22 14:00:00,94.85,95.17,94.82,95.14,139988.0,88.412,88.7103,88.3841,88.6824,139988.0
2021-06-22 14:30:00,95.13,95.24,95.08,95.17,124809.0,88.673,88.7756,88.6264,88.7103,124809.0
2021-06-22 15:00:00,95.19,95.5,95.15,95.46,236439.0,88.729,89.0179,88.6917,88.9806,236439.0
2021-06-22 15:30:00,95.46,95.52,95.29,95.36,260145.0,88.9806,89.0366,88.8222,88.8874,260145.0
2021-06-23 09:30:00,95.42,95.66,95.26,95.52,158910.0,88.9434,89.1671,88.7942,89.0366,158910.0
2021-06-23 10:00:00,95.48,96.07,95.25,96.02,82114.0,88.9993,89.5492,88.7849,89.5026,82114.0
2021-06-23 10:30:00,96.0,96.07,95.56,95.74,92936.0,89.484,89.5492,89.0738,89.2416,92936.0
2021-06-23 11:00:00,95.78,95.79,95.4,95.67,45835.0,89.2789,89.2882,88.9247,89.1764,45835.0
2021-06-23 11:30:00,95.66,95.66,95.42,95.62,44472.0,89.1671,89.1671,88.9434,89.1298,44472.0
2021-06-23 12:00:00,95.6,96.08,95.6,96.08,119624.0,89.1111,89.5586,89.1111,89.5586,119624.0
2021-06-23 12:30:00,96.08,96.22,95.9,96.1,149965.0,89.5586,89.6891,89.3908,89.5772,149965.0
2021-06-23 13:00:00,96.12,96.43,96.08,96.39,88357.0,89.5958,89.8848,89.5586,89.8475,88357.0
2021-06-23 13:30:00,96.36,96.54,96.36,96.41,52152.0,89.8195,89.9873,89.8195,89.8662,52152.0
2021-06-23 14:00:00,96.41,96.51,96.31,96.38,54211.0,89.8662,89.9594,89.7729,89.8382,54211.0
2021-06-23 14:30:00,96.37,96.61,96.34,96.54,94581.0,89.8289,90.0526,89.8009,89.9873,94581.0
2021-06-23 15:00:00,96.52,96.7,96.51,96.69,91559.0,89.9687,90.1365,89.9594,90.1271,91559.0
2021-06-23 15:30:00,96.68,96.72,96.24,96.31,419725.0,90.1178,90.1551,89.7077,89.7729,419725.0
2021-06-24 09:30:00,96.63,96.88,96.15,96.35,200395.0,90.0712,90.3043,89.6238,89.8102,200395.0
2021-06-24 10:00:00,96.35,96.63,96.2,96.56,76459.0,89.8102,90.0712,89.6704,90.006,76459.0
2021-06-24 10:30:00,96.56,96.63,96.38,96.51,91441.0,90.006,90.0712,89.8382,89.9594,91441.0
2021-06-24 11:00:00,96.51,96.66,96.49,96.63,73936.0,89.9594,90.0992,89.9407,90.0712,73936.0
2021-06-24 11:30:00,96.64,96.77,96.59,96.7,76275.0,90.0805,90.2017,90.0339,90.1365,76275.0
2021-06-24 12:00:00,96.7,96.79,96.54,96.79,58244.0,90.1365,90.2204,89.9873,90.2204,58244.0
2021-06-24 12:30:00,96.8,97.04,96.74,96.89,113486.0,90.2297,90.4534,90.1738,90.3136,113486.0
2021-06-24 13:00:00,96.91,97.04,96.84,96.87,134213.0,90.3322,90.4534,90.267,90.2949,134213.0
2021-06-24 13:30:00,96.87,97.01,96.74,96.92,80196.0,90.2949,90.4254,90.1738,90.3415,80196.0
2021-06-24 14:00:00,96.92,97.19,96.91,97.19,50500.0,90.3415,90.5932,90.3322,90.5932,50500.0
2021-06-24 14:30:00,97.2,97.26,97.13,97.21,81410.0,90.6025,90.6585,90.5373,90.6119,81410.0
2021-06-24 15:00:00,97.21,97.26,97.0,97.02,81755.0,90.6119,90.6585,90.4161,90.4348,81755.0
2021-06-24 15:30:00,97.04,97.13,96.98,97.07,169740.0,90.4534,90.5373,90.3975,90.4814,169740.0
2021-06-25 09:30:00,97.6,98.31,97.48,97.98,252992.0,90.9754,91.6372,90.8635,91.3296,252992.0
2021-06-25 10:00:00,97.96,98.44,97.79,98.26,171773.0,91.3109,91.7584,91.1525,91.5906,171773.0
2021-06-25 10:30:00,98.29,98.5,98.19,98.19,153832.0,91.6185,91.8143,91.5253,91.5253,153832.0
2021-06-25 11:00:00,98.18,98.55,98.18,98.53,130116.0,91.516,91.8609,91.516,91.8423,130116.0
2021-06-25 11:30:00,98.52,98.54,98.39,98.44,53148.0,91.8329,91.8516,91.7118,91.7584,53148.0
2021-06-25 12:00:00,98.44,98.52,98.24,98.25,66175.0,91.7584,91.8329,91.5719,91.5813,66175.0
2021-06-25 12:30:00,98.24,98.46,98.23,98.37,52583.0,91.5719,91.777,91.5626,91.6931,52583.0
2021-06-25 13:00:00,98.36,98.38,98.1,98.1,73426.0,91.6838,91.7024,91.4414,91.4414,73426.0
2021-06-25 13:30:00,98.11,98.16,98.04,98.12,68052.0,91.4508,91.4974,91.3855,91.4601,68052.0
2021-06-25 14:00:00,98.14,98.2,98.07,98.12,55794.0,91.4787,91.5347,91.4135,91.4601,55794.0
2021-06-25 14:30:00,98.13,98.25,98.1,98.24,50161.0,91.4694,91.5813,91.4414,91.5719,50161.0
2021-06-25 15:00:00,98.25,98.32,98.19,98.25,88252.0,91.5813,91.6465,91.5253,91.5813,88252.0
2021-06-25 15:30:00,98.24,98.24,97.53,97.53,420173.0,91.5719,91.5719,90.9101,90.9101,420173.0
2021-06-28 09:30:00,97.86,97.93,96.83,97.54,305386.0,91.2177,91.283,90.2576,90.9195,305386.0
2021-06-28 10:00:00,97.54,97.55,96.8,97.1,111897.0,90.9195,90.9288,90.2297,90.5093,111897.0
2021-06-28 10:30:00,97.12,97.22,96.82,97.11,98500.0,90.528,90.6212,90.2483,90.5186,98500.0
2021-06-28 11:00:00,97.07,97.24,96.92,97.0,72048.0,90.4814,90.6398,90.3415,90.4161,72048.0
2021-06-28 11:30:00,96.99,97.0,96.81,96.9,54637.0,90.4068,90.4161,90.239,90.3229,54637.0
2021-06-28 12:00:00,96.91,96.96,96.68,96.72,31214.0,90.3322,90.3788,90.1178,90.1551,31214.0
2021-06-28 12:30:00,96.73,96.83,96.57,96.77,29918.0,90.1644,90.2576,90.0153,90.2017,29918.0
2021-06-28 13:00:00,96.77,96.77,96.15,96.22,48750.0,90.2017,90.2017,89.6238,89.6891,48750.0
2021-06-28 13:30:00,96.2,96.59,96.19,96.58,59441.0,89.6704,90.0339,89.6611,90.0246,59441.0
2021-06-28 14:00:00,96.58,96.85,96.55,96.81,21004.0,90.0246,90.2763,89.9967,90.239,21004.0
2021-06-28 14:30:00,96.79,96.84,96.65,96.7,37551.0,90.2204,90.267,90.0899,90.1365,37551.0
2021-06-28 15:00:00,96.71,96.94,96.54,96.92,106497.0,90.1458,90.3602,89.9873,90.3415,106497.0
2021-06-28 15:30:00,96.93,96.99,96.81,96.88,210924.0,90.3509,90.4068,90.239,90.3043,210924.0
2021-06-29 09:30:00,97.03,97.4,96.66,96.87,133022.0,90.4441,90.789,90.0992,90.2949,133022.0
2021-06-29 10:00:00,96.86,97.04,96.67,97.04,76389.0,90.2856,90.4534,90.1085,90.4534,76389.0
2021-06-29 10:30:00,97.02,97.16,96.72,96.96,36394.0,90.4348,90.5652,90.1551,90.3788,36394.0
2021-06-29 11:00:00,96.98,97.34,96.95,97.25,62889.0,90.3975,90.733,90.3695,90.6491,62889.0
2021-06-29 11:30:00,97.25,97.3,96.83,97.05,80818.0,90.6491,90.6957,90.2576,90.4627,80818.0
2021-06-29 12:00:00,97.06,97.09,96.94,96.95,37432.0,90.472,90.5,90.3602,90.3695,37432.0
2021-06-29 12:30:00,96.91,97.02,96.84,96.9,35412.0,90.3322,90.4348,90.267,90.3229,35412.0
2021-06-29 13:00:00,96.89,96.92,96.78,96.82,59790.0,90.3136,90.3415,90.211,90.2483,59790.0
2021-06-29 13:30:00,96.86,96.94,96.78,96.93,38191.0,90.2856,90.3602,90.211,90.3509,38191.0
2021-06-29 14:00:00,96.94,96.94,96.78,96.84,26917.0,90.3602,90.3602,90.211,90.267,26917.0
2021-06-29 14:30:00,96.83,96.87,96.49,96.65,55802.0,90.2576,90.2949,89.9407,90.0899,55802.0
2021-06-29 15:00:00,96.66,96.79,96.58,96.7,64940.0,90.0992,90.2204,90.0246,90.1365,64940.0
2021-06-29 15:30:00,96.69,96.77,96.48,96.52,474392.0,90.1271,90.2017,89.9314,89.9687,474392.0
2021-06-30 09:30:00,96.48,96.92,96.23,96.88,694989.0,89.9314,90.3415,89.6984,90.3043,694989.0
2021-06-30 10:00:00,96.88,97.32,96.87,97.22,653964.0,90.3043,90.7144,90.2949,90.6212,653964.0
2021-06-30 10:30:00,97.21,97.31,96.81,96.81,95715.0,90.6119,90.7051,90.239,90.239,95715.0
2021-06-30 11:00:00,96.82,96.97,96.67,96.91,82293.0,90.2483,90.3881,90.1085,90.3322,82293.0
2021-06-30 11:30:00,96.91,97.11,96.91,97.02,90815.0,90.3322,90.5186,90.3322,90.4348,90815.0
2021-06-30 12:00:00,97.02,97.19,97.0,97.15,210525.0,90.4348,90.5932,90.4161,90.5559,210525.0
2021-06-30 12:30:00,97.14,97.22,97.06,97.08,46141.0,90.5466,90.6212,90.472,90.4907,46141.0
2021-06-30 13:00:00,97.07,97.11,96.95,97.06,40520.0,90.4814,90.5186,90.3695,90.472,40520.0
2021-06-30 13:30:00,97.06,97.12,96.91,97.12,114094.0,90.472,90.528,90.3322,90.528,114094.0
2021-06-30 14:00:00,97.1,97.38,97.04,97.33,68743.0,90.5093,90.7703,90.4534,90.7237,68743.0
2021-06-30 14:30:00,97.34,97.41,97.28,97.34,131746.0,90.733,90.7983,90.6771,90.733,131746.0
2021-06-30 15:00:00,97.34,97.39,97.22,97.34,105866.0,90.733,90.7796,90.6212,90.733,105866.0
2021-06-30 15:30:00,97.33,97.34,97.14,97.22,278553.0,90.7237,90.733,90.5466,90.6212,278553.0
2021-07-01 09:30:00,97.55,98.06,97.37,97.59,210634.0,90.9288,91.4042,90.761,90.9661,210634.0
2021-07-01 10:00:00,97.56,98.22,97.4,98.09,312925.0,90.9381,91.5533,90.789,91.4321,312925.0
2021-07-01 10:30:00,98.04,98.08,97.74,97.74,107357.0,91.3855,91.4228,91.1059,91.1059,107357.0
2021-07-01 11:00:00,97.72,98.06,97.52,97.75,587596.0,91.0872,91.4042,90.9008,91.1152,587596.0
2021-07-01 11:30:00,97.74,97.99,97.74,97.83,166527.0,91.1059,91.3389,91.1059,91.1898,166527.0
2021-07-01 12:00:00,97.83,97.87,97.7,97.86,143326.0,91.1898,91.2271,91.0686,91.2177,143326.0
2021-07-01 12:30:00,97.88,97.97,97.75,97.79,86219.0,91.2364,91.3203,91.1152,91.1525,86219.0
2021-07-01 13:00:00,97.79,98.1,97.78,98.08,149155.0,91.1525,91.4414,91.1432,91.4228,149155.0
2021-07-01 13:30:00,98.08,98.12,97.92,98.02,92644.0,91.4228,91.4601,91.2737,91.3669,92644.0
2021-07-01 14:00:00,98.01,98.13,97.92,98.13,51720.0,91.3576,91.4694,91.2737,91.4694,51720.0
2021-07-01 14:30:00,98.16,98.29,98.11,98.17,84341.0,91.4974,91.6185,91.4508,91.5067,84341.0
2021-07-01 15:00:00,98.18,98.47,98.18,98.39,304854.0,91.516,91.7863,91.516,91.7118,304854.0
2021-07-01 15:30:00,98.37,98.41,98.03,98.16,225836.0,91.6931,91.7304,91.3762,91.4974,225836.0
2021-07-02 09:30:00,98.46,98.47,97.39,97.39,234472.0,91.777,91.7863,90.7796,90.7796,234472.0
2021-07-02 10:00:00,97.38,97.71,97.26,97.67,53380.0,90.7703,91.0779,90.6585,91.0406,53380.0
2021-07-02 10:30:00,97.69,97.77,97.42,97.47,73489.0,91.0593,91.1338,90.8076,90.8542,73489.0
2021-07-02 11:00:00,97.5,97.66,97.36,97.52,54576.0,90.8822,91.0313,90.7517,90.9008,54576.0
2021-07-02 11:30:00,97.51,97.57,97.38,97.49,41418.0,90.8915,90.9474,90.7703,90.8728,41418.0
2021-07-02 12:00:00,97.51,97.56,97.41,97.48,28304.0,90.8915,90.9381,90.7983,90.8635,28304.0
2021-07-02 12:30:00,97.48,97.65,97.43,97.64,23724.0,90.8635,91.022,90.8169,91.0127,23724.0
2021-07-02 13:00:00,97.63,97.82,97.63,97.8,41016.0,91.0033,91.1805,91.0033,91.1618,41016.0
2021-07-02 13:30:00,97.8,97.8,97.53,97.58,82742.0,91.1618,91.1618,90.9101,90.9567,82742.0
2021-07-02 14:00:00,97.57,97.73,97.48,97.71,52651.0,90.9474,91.0966,90.8635,91.0779,52651.0
2021-07-02 14:30:00,97.71,97.77,97.61,97.72,156046.0,91.0779,91.1338,90.9847,91.0872,156046.0
2021-07-02 15:00:00,97.72,97.8,97.69,97.76,144615.0,91.0872,91.1618,91.0593,91.1245,144615.0
2021-07-02 15:30:00,97.76,97.78,97.54,97.62,310029.0,91.1245,91.1432,90.9195,90.994,310029.0
2021-07-06 09:30:00,97.64,97.66,96.29,96.39,235175.0,91.0127,91.0313,89.7543,89.8475,235175.0
2021-07-06 10:00:00,96.42,96.42,95.54,95.68,223333.0,89.8755,89.8755,89.0552,89.1857,223333.0
2021-07-06 10:30:00,95.66,95.78,95.26,95.26,175031.0,89.1671,89.2789,88.7942,88.7942,175031.0
2021-07-06 11:00:00,95.26,95.32,95.02,95.19,356982.0,88.7942,88.8501,88.5705,88.729,356982.0
2021-07-06 11:30:00,95.19,95.62,95.17,95.38,77614.0,88.729,89.1298,88.7103,88.9061,77614.0
2021-07-06 12:00:00,95.43,95.58,95.18,95.34,90073.0,88.9527,89.0925,88.7196,88.8688,90073.0
2021-07-06 12:30:00,95.32,95.55,95.12,95.55,178412.0,88.8501,89.0645,88.6637,89.0645,178412.0
2021-07-06 13:00:00,95.56,95.73,95.5,95.7,48528.0,89.0738,89.2323,89.0179,89.2043,48528.0
2021-07-06 13:30:00,95.69,95.86,95.63,95.78,88190.0,89.195,89.3535,89.1391,89.2789,88190.0
2021-07-06 14:00:00,95.78,95.81,95.6,95.78,98746.0,89.2789,89.3069,89.1111,89.2789,98746.0
2021-07-06 14:30:00,95.78,95.94,95.75,95.85,76816.0,89.2789,89.4281,89.251,89.3442,76816.0
2021-07-06 15:00:00,95.85,96.11,95.83,96.02,94657.0,89.3442,89.5865,89.3255,89.5026,94657.0
2021-07-06 15:30:00,96.04,96.12,95.95,95.96,265648.0,89.5213,89.5958,89.4374,89.4467,265648.0
2021-07-07 09:30:00,95.78,96.15,95.32,95.4,198988.0,89.2789,89.6238,88.8501,88.9247,198988.0
2021-07-07 10:00:00,95.38,95.38,94.26,94.32,397364.0,88.9061,88.9061,87.8621,87.918,397364.0
2021-07-07 10:30:00,94.31,94.49,93.95,94.33,179283.0,87.9087,88.0765,87.5731,87.9273,179283.0
2021-07-07 11:00:00,94.33,94.93,94.33,94.93,120445.0,87.9273,88.4866,87.9273,88.4866,120445.0
2021-07-07 11:30:00,94.94,95.38,94.92,95.27,163710.0,88.4959,88.9061,88.4773,88.8035,163710.0
2021-07-07 12:00:00,95.28,95.45,95.24,95.41,107358.0,88.8129,88.9713,88.7756,88.934,107358.0
2021-07-07 12:30:00,95.42,95.58,95.24,95.24,81796.0,88.9434,89.0925,88.7756,88.7756,81796.0
2021-07-07 13:00:00,95.25,95.28,94.87,94.91,160694.0,88.7849,88.8129,88.4307,88.468,160694.0
2021-07-07 13:30:00,94.9,95.06,94.84,94.9,98205.0,88.4586,88.6078,88.4027,88.4586,98205.0
2021-07-07 14:00:00,94.96,95.19,94.73,94.73,105810.0,88.5146,88.729,88.3002,88.3002,105810.0
2021-07-07 14:30:00,94.7,94.83,94.44,94.83,141197.0,88.2722,88.3934,88.0299,88.3934,141197.0
2021-07-07 15:00:00,94.79,95.1,94.79,95.07,105137.0,88.3561,88.6451,88.3561,88.6171,105137.0
2021-07-07 15:30:00,95.06,95.13,94.69,94.75,437704.0,88.6078,88.673,88.2629,88.3188,437704.0
2021-07-08 09:30:00,92.92,93.0,91.71,92.48,643888.0,86.613,86.6876,85.4852,86.2029,643888.0
2021-07-08 10:00:00,92.43,93.2,92.1,93.2,427667.0,86.1563,86.874,85.8487,86.874,427667.0
2021-07-08 10:30:00,93.14,93.4,92.88,93.04,133807.0,86.8181,87.0605,86.5758,86.7249,133807.0
2021-07-08 11:00:00,93.05,94.05,93.04,94.02,187263.0,86.7342,87.6663,86.7249,87.6384,187263.0
2021-07-08 11:30:00,93.96,94.6,93.8,94.6,118619.0,87.5824,88.179,87.4333,88.179,118619.0
2021-07-08 12:00:00,94.6,94.76,94.41,94.69,95546.0,88.179,88.3281,88.0019,88.2629,95546.0
2021-07-08 12:30:00,94.68,95.01,94.64,94.83,92857.0,88.2536,88.5612,88.2163,88.3934,92857.0
2021-07-08 13:00:00,94.85,94.86,94.44,94.74,47203.0,88.412,88.4214,88.0299,88.3095,47203.0
2021-07-08 13:30:00,94.71,94.78,94.29,94.38,63617.0,88.2815,88.3468,87.89,87.9739,63617.0
2021-07-08 14:00:00,94.39,94.56,94.05,94.09,89489.0,87.9833,88.1417,87.6663,87.7036,89489.0
2021-07-08 14:30:00,94.09,94.23,93.97,94.22,77760.0,87.7036,87.8341,87.5918,87.8248,77760.0
2021-07-08 15:00:00,94.22,94.34,94.05,94.32,72413.0,87.8248,87.9367,87.6663,87.918,72413.0
2021-07-08 15:30:00,94.32,94.46,93.93,94.24,253624.0,87.918,88.0485,87.5545,87.8434,253624.0
2021-07-09 09:30:00,95.41,97.14,95.41,97.09,453421.0,88.934,90.5466,88.934,90.5,453421.0
2021-07-09 10:00:00,97.11,97.4,97.03,97.33,285446.0,90.5186,90.789,90.4441,90.7237,285446.0
2021-07-09 10:30:00,97.34,97.39,96.75,96.79,129582.0,90.733,90.7796,90.1831,90.2204,129582.0
2021-07-09 11:00:00,96.8,97.11,96.8,96.91,135485.0,90.2297,90.5186,90.2297,90.3322,135485.0
2021-07-09 11:30:00,96.93,97.22,96.92,97.13,80593.0,90.3509,90.6212,90.3415,90.5373,80593.0
2021-07-09 12:00:00,97.14,97.34,97.05,97.15,85337.0,90.5466,90.733,90.4627,90.5559,85337.0
2021-07-09 12:30:00,97.14,97.43,97.06,97.36,42183.0,90.5466,90.8169,90.472,90.7517,42183.0
2021-07-09 13:00:00,97.37,97.48,97.33,97.44,86939.0,90.761,90.8635,90.7237,90.8262,86939.0
2021-07-09 13:30:00,97.44,97.49,97.35,97.45,41553.0,90.8262,90.8728,90.7424,90.8356,41553.0
2021-07-09 14:00:00,97.45,97.6,97.45,97.54,66130.0,90.8356,90.9754,90.8356,90.9195,66130.0
2021-07-09 14:30:00,97.54,97.63,97.47,97.51,89471.0,90.9195,91.0033,90.8542,90.8915,89471.0
2021-07-09 15:00:00,97.51,97.67,97.45,97.61,103156.0,90.8915,91.0406,90.8356,90.9847,103156.0
2021-07-09 15:30:00,97.6,97.86,97.6,97.85,347998.0,90.9754,91.2177,90.9754,91.2084,347998.0
2021-07-12 09:30:00,97.51,97.59,96.66,97.59,281224.0,90.8915,90.9661,90.0992,90.9661,281224.0
2021-07-12 10:00:00,97.61,97.96,97.45,97.94,89743.0,90.9847,91.3109,90.8356,91.2923,89743.0
2021-07-12 10:30:00,97.94,98.08,97.53,98.07,377591.0,91.2923,91.4228,90.9101,91.4135,377591.0
2021-07-12 11:00:00,98.08,98.22,97.87,98.21,279365.0,91.4228,91.5533,91.2271,91.544,279365.0
2021-07-12 11:30:00,98.18,98.18,97.98,98.14,34082.0,91.516,91.516,91.3296,91.4787,34082.0
2021-07-12 12:00:00,98.15,98.15,97.74,97.78,67579.0,91.4881,91.4881,91.1059,91.1432,67579.0
2021-07-12 12:30:00,97.78,97.82,97.65,97.69,38246.0,91.1432,91.1805,91.022,91.0593,38246.0
2021-07-12 13:00:00,97.7,97.83,97.49,97.83,37662.0,91.0686,91.1898,90.8728,91.1898,37662.0
2021-07-12 13:30:00,97.81,97.96,97.8,97.91,63226.0,91.1711,91.3109,91.1618,91.2643,63226.0
2021-07-12 14:00:00,97.93,98.08,97.83,98.07,23074.0,91.283,91.4228,91.1898,91.4135,23074.0
2021-07-12 14:30:00,98.1,98.13,97.96,98.04,53142.0,91.4414,91.4694,91.3109,91.3855,53142.0
2021-07-12 15:00:00,98.04,98.1,97.94,98.09,73081.0,91.3855,91.4414,91.2923,91.4321,73081.0
2021-07-12 15:30:00,98.09,98.11,97.83,98.03,169791.0,91.4321,91.4508,91.1898,91.3762,169791.0
2021-07-13 09:30:00,97.55,97.76,96.98,97.01,158462.0,90.9288,91.1245,90.3975,90.4254,158462.0
2021-07-13 10:00:00,97.01,97.13,96.77,97.04,74270.0,90.4254,90.5373,90.2017,90.4534,74270.0
2021-07-13 10:30:00,97.07,97.25,96.76,96.76,99556.0,90.4814,90.6491,90.1924,90.1924,99556.0
2021-07-13 11:00:00,96.77,97.03,96.72,96.8,448371.0,90.2017,90.4441,90.1551,90.2297,448371.0
2021-07-13 11:30:00,96.8,97.1,96.66,97.09,45568.0,90.2297,90.5093,90.0992,90.5,45568.0
2021-07-13 12:00:00,97.13,97.36,97.1,97.14,25922.0,90.5373,90.7517,90.5093,90.5466,25922.0
2021-07-13 12:30:00,97.14,97.21,96.96,96.97,18820.0,90.5466,90.6119,90.3788,90.3881,18820.0
2021-07-13 13:00:00,96.97,97.06,96.75,96.89,27903.0,90.3881,90.472,90.1831,90.3136,27903.0
2021-07-13 13:30:00,96.87,96.97,96.7,96.97,49139.0,90.2949,90.3881,90.1365,90.3881,49139.0
2021-07-13 14:00:00,96.87,97.01,96.63,96.98,34172.0,90.2949,90.4254,90.0712,90.3975,34172.0
2021-07-13 14:30:00,96.95,96.98,96.59,96.67,17569.0,90.3695,90.3975,90.0339,90.1085,17569.0
2021-07-13 15:00:00,96.66,96.79,96.47,96.5,50970.0,90.0992,90.2204,89.9221,89.95,50970.0
2021-07-13 15:30:00,96.5,96.54,96.31,96.39,237073.0,89.95,89.9873,89.7729,89.8475,237073.0
2021-07-14 09:30:00,96.8,97.57,96.59,96.84,210315.0,90.2297,90.9474,90.0339,90.267,210315.0
2021-07-14 10:00:00,96.78,97.13,96.58,96.58,119566.0,90.211,90.5373,90.0246,90.0246,119566.0
2021-07-14 10:30:00,96.59,96.67,96.32,96.49,29097.0,90.0339,90.1085,89.7823,89.9407,29097.0
2021-07-14 11:00:00,96.39,96.42,95.79,95.83,49315.0,89.8475,89.8755,89.2882,89.3255,49315.0
2021-07-14 11:30:00,95.85,96.06,95.49,95.56,107507.0,89.3442,89.5399,89.0086,89.0738,107507.0
2021-07-14 12:00:00,95.57,96.03,95.56,95.8,61049.0,89.0832,89.5119,89.0738,89.2976,61049.0
2021-07-14 12:30:00,95.74,96.12,95.74,96.09,73294.0,89.2416,89.5958,89.2416,89.5679,73294.0
2021-07-14 13:00:00,96.08,96.14,95.71,95.79,91710.0,89.5586,89.6145,89.2137,89.2882,91710.0
2021-07-14 13:30:00,95.8,95.89,95.67,95.7,34321.0,89.2976,89.3814,89.1764,89.2043,34321.0
2021-07-14 14:00:00,95.67,95.75,95.57,95.58,21837.0,89.1764,89.251,89.0832,89.0925,21837.0
2021-07-14 14:30:00,95.57,95.77,95.49,95.7,36948.0,89.0832,89.2696,89.0086,89.2043,36948.0
2021-07-14 15:00:00,95.69,95.84,95.51,95.51,33049.0,89.195,89.3348,89.0272,89.0272,33049.0
2021-07-14 15:30:00,95.52,95.54,95.16,95.23,194287.0,89.0366,89.0552,88.701,88.7662,194287.0
2021-07-15 09:30:00,94.76,95.08,94.1,95.06,431594.0,88.3281,88.6264,87.7129,88.6078,431594.0
2021-07-15 10:00:00,95.02,95.56,94.51,94.6,378200.0,88.5705,89.0738,88.0951,88.179,378200.0
2021-07-15 10:30:00,94.6,94.73,94.32,94.65,465388.0,88.179,88.3002,87.918,88.2256,465388.0
2021-07-15 11:00:00,94.67,94.72,94.17,94.42,99662.0,88.2443,88.2909,87.7782,88.0112,99662.0
2021-07-15 11:30:00,94.41,94.6,94.35,94.5,52818.0,88.0019,88.179,87.946,88.0858,52818.0
2021-07-15 12:00:00,94.49,94.54,94.11,94.15,110339.0,88.0765,88.1231,87.7223,87.7596,110339.0
2021-07-15 12:30:00,94.15,94.24,93.99,93.99,114521.0,87.7596,87.8434,87.6104,87.6104,114521.0
2021-07-15 13:00:00,93.98,94.01,93.45,93.45,154565.0,87.6011,87.6291,87.1071,87.1071,154565.0
2021-07-15 13:30:00,93.38,93.44,92.87,92.9,268502.0,87.0418,87.0977,86.5664,86.5944,268502.0
2021-07-15 14:00:00,92.87,93.5,92.86,93.48,378419.0,86.5664,87.1537,86.5571,87.135,378419.0
2021-07-15 14:30:00,93.48,93.72,93.43,93.62,251854.0,87.135,87.3587,87.0884,87.2655,251854.0
2021-07-15 15:00:00,93.61,93.72,93.41,93.61,246908.0,87.2562,87.3587,87.0698,87.2562,246908.0
2021-07-15 15:30:00,93.59,93.88,93.57,93.78,591447.0,87.2376,87.5079,87.2189,87.4147,591447.0
2021-07-16 09:30:00,94.69,94.84,94.17,94.61,324581.0,88.2629,88.4027,87.7782,88.1883,324581.0
2021-07-16 10:00:00,94.56,94.62,93.6,93.6,140579.0,88.1417,88.1977,87.2469,87.2469,140579.0
2021-07-16 10:30:00,93.59,94.14,93.59,94.04,110786.0,87.2376,87.7502,87.2376,87.657,110786.0
2021-07-16 11:00:00,94.03,94.1,93.71,93.73,175077.0,87.6477,87.7129,87.3494,87.3681,175077.0
2021-07-16 11:30:00,93.72,94.09,93.72,93.85,61207.0,87.3587,87.7036,87.3587,87.4799,61207.0
2021-07-16 12:00:00,93.85,93.85,93.56,93.6,57725.0,87.4799,87.4799,87.2096,87.2469,57725.0
2021-07-16 12:30:00,93.6,93.6,93.28,93.57,81562.0,87.2469,87.2469,86.9486,87.2189,81562.0
2021-07-16 13:00:00,93.56,93.58,93.32,93.33,62345.0,87.2096,87.2282,86.9859,86.9952,62345.0
2021-07-16 13:30:00,93.31,93.34,92.96,93.01,118356.0,86.9766,87.0045,86.6503,86.6969,118356.0
2021-07-16 14:00:00,92.98,93.08,92.78,92.82,85551.0,86.669,86.7622,86.4825,86.5198,85551.0
2021-07-16 14:30:00,92.81,92.96,92.68,92.69,84666.0,86.5105,86.6503,86.3893,86.3986,84666.0
2021-07-16 15:00:00,92.69,92.69,92.23,92.37,168244.0,86.3986,86.3986,85.9699,86.1004,168244.0
2021-07-16 15:30:00,92.34,92.53,92.28,92.45,440848.0,86.0724,86.2495,86.0165,86.1749,440848.0
2021-07-19 09:30:00,90.56,90.97,90.02,90.28,783048.0,84.4132,84.7954,83.9099,84.1522,783048.0
2021-07-19 10:00:00,90.26,90.64,89.81,90.61,504300.0,84.1336,84.4878,83.7141,84.4598,504300.0
2021-07-19 10:30:00,90.56,91.64,90.53,91.31,214536.0,84.4132,85.4199,84.3853,85.1123,214536.0
2021-07-19 11:00:00,91.32,91.82,91.21,91.45,126707.0,85.1216,85.5877,85.0191,85.2428,126707.0
2021-07-19 11:30:00,91.43,92.35,91.43,92.27,133120.0,85.2242,86.0817,85.2242,86.0072,133120.0
2021-07-19 12:00:00,92.28,92.31,91.26,91.31,315317.0,86.0165,86.0444,85.0657,85.1123,315317.0
2021-07-19 12:30:00,91.29,91.3,90.93,91.13,215354.0,85.0937,85.103,84.7581,84.9445,215354.0
2021-07-19 13:00:00,91.13,91.62,91.1,91.21,151690.0,84.9445,85.4013,84.9166,85.0191,151690.0
2021-07-19 13:30:00,91.18,91.4,90.98,91.1,99217.0,84.9911,85.1962,84.8047,84.9166,99217.0
2021-07-19 14:00:00,91.08,91.52,91.08,91.52,134918.0,84.8979,85.3081,84.8979,85.3081,134918.0
2021-07-19 14:30:00,91.54,91.54,90.82,91.04,173870.0,85.3267,85.3267,84.6556,84.8606,173870.0
2021-07-19 15:00:00,91.05,91.21,90.65,90.88,368005.0,84.87,85.0191,84.4971,84.7115,368005.0
2021-07-19 15:30:00,90.87,91.49,90.81,91.49,543543.0,84.7022,85.2801,84.6463,85.2801,543543.0
2021-07-20 09:30:00,91.73,92.65,91.26,92.65,252527.0,85.5038,86.3614,85.0657,86.3614,252527.0
2021-07-20 10:00:00,92.64,93.17,92.28,92.88,256004.0,86.352,86.8461,86.0165,86.5758,256004.0
2021-07-20 10:30:00,92.93,93.59,92.71,93.58,179073.0,86.6224,87.2376,86.4173,87.2282,179073.0
2021-07-20 11:00:00,93.57,93.95,93.55,93.84,128592.0,87.2189,87.5731,87.2003,87.4706,128592.0
2021-07-20 11:30:00,93.83,94.2,93.73,94.16,113281.0,87.4613,87.8062,87.3681,87.7689,113281.0
2021-07-20 12:00:00,94.17,94.28,93.9,94.16,100791.0,87.7782,87.8807,87.5265,87.7689,100791.0
2021-07-20 12:30:00,94.16,94.53,94.16,94.29,99173.0,87.7689,88.1138,87.7689,87.89,99173.0
2021-07-20 13:00:00,94.3,94.34,93.96,94.11,163788.0,87.8994,87.9367,87.5824,87.7223,163788.0
2021-07-20 13:30:00,94.09,94.43,94.06,94.35,106076.0,87.7036,88.0205,87.6757,87.946,106076.0
2021-07-20 14:00:00,94.38,94.73,94.37,94.72,95303.0,87.9739,88.3002,87.9646,88.2909,95303.0
2021-07-20 14:30:00,94.73,94.77,94.5,94.5,124507.0,88.3002,88.3375,88.0858,88.0858,124507.0
2021-07-20 15:00:00,94.51,94.83,94.47,94.83,162270.0,88.0951,88.3934,88.0578,88.3934,162270.0
2021-07-20 15:30:00,94.83,94.97,94.45,94.54,653711.0,88.3934,88.5239,88.0392,88.1231,653711.0
2021-07-21 09:30:00,95.11,96.53,94.98,96.53,309901.0,88.6544,89.978,88.5332,89.978,309901.0
2021-07-21 10:00:00,96.54,97.04,96.38,96.38,326181.0,89.9873,90.4534,89.8382,89.8382,326181.0
2021-07-21 10:30:00,96.36,96.41,95.83,95.91,89206.0,89.8195,89.8662,89.3255,89.4001,89206.0
2021-07-21 11:00:00,95.94,96.25,95.83,95.83,53622.0,89.4281,89.717,89.3255,89.3255,53622.0
2021-07-21 11:30:00,95.84,96.22,95.83,96.14,58823.0,89.3348,89.6891,89.3255,89.6145,58823.0
2021-07-21 12:00:00,96.16,96.43,96.09,96.28,46344.0,89.6331,89.8848,89.5679,89.745,46344.0
2021-07-21 12:30:00,96.25,96.3,96.13,96.16,31469.0,89.717,89.7636,89.6052,89.6331,31469.0
2021-07-21 13:00:00,96.17,96.32,96.17,96.28,45227.0,89.6424,89.7823,89.6424,89.745,45227.0
2021-07-21 13:30:00,96.27,96.29,96.07,96.07,28463.0,89.7357,89.7543,89.5492,89.5492,28463.0
2021-07-21 14:00:00,96.09,96.34,95.95,96.17,44308.0,89.5679,89.8009,89.4374,89.6424,44308.0
2021-07-21 14:30:00,96.17,96.19,96.09,96.18,36582.0,89.6424,89.6611,89.5679,89.6518,36582.0
2021-07-21 15:00:00,96.18,96.37,96.18,96.24,92847.0,89.6518,89.8289,89.6518,89.7077,92847.0
2021-07-21 15:30:00,96.23,96.33,96.09,96.33,220151.0,89.6984,89.7916,89.5679,89.7916,220151.0
2021-07-22 09:30:00,96.2,96.32,95.22,95.44,173520.0,89.6704,89.7823,88.7569,88.962,173520.0
2021-07-22 10:00:00,95.46,95.6,95.12,95.27,84719.0,88.9806,89.1111,88.6637,88.8035,84719.0
2021-07-22 10:30:00,95.29,95.64,95.11,95.13,85092.0,88.8222,89.1484,88.6544,88.673,85092.0
2021-07-22 11:00:00,95.15,95.24,94.76,94.93,35473.0,88.6917,88.7756,88.3281,88.4866,35473.0
2021-07-22 11:30:00,94.95,95.07,94.73,94.79,51533.0,88.5053,88.6171,88.3002,88.3561,51533.0
2021-07-22 12:00:00,94.84,94.95,94.64,94.95,66193.0,88.4027,88.5053,88.2163,88.5053,66193.0
2021-07-22 12:30:00,94.95,95.09,94.9,95.08,26599.0,88.5053,88.6357,88.4586,88.6264,26599.0
2021-07-22 13:00:00,95.07,95.3,95.04,95.26,30581.0,88.6171,88.8315,88.5891,88.7942,30581.0
2021-07-22 13:30:00,95.27,95.28,94.98,95.14,27617.0,88.8035,88.8129,88.5332,88.6824,27617.0
2021-07-22 14:00:00,95.11,95.31,95.07,95.15,66761.0,88.6544,88.8408,88.6171,88.6917,66761.0
2021-07-22 14:30:00,95.19,95.33,95.13,95.31,36322.0,88.729,88.8595,88.673,88.8408,36322.0
2021-07-22 15:00:00,95.32,95.41,95.15,95.2,104295.0,88.8501,88.934,88.6917,88.7383,104295.0
2021-07-22 15:30:00,95.2,95.28,95.02,95.27,59782.0,88.7383,88.8129,88.5705,88.8035,59782.0
2021-07-23 09:30:00,95.64,95.84,94.86,94.95,218668.0,89.1484,89.3348,88.4214,88.5053,218668.0
2021-07-23 10:00:00,95.03,95.3,94.78,95.29,39809.0,88.5798,88.8315,88.3468,88.8222,39809.0
2021-07-23 10:30:00,95.29,95.72,95.22,95.68,58316.0,88.8222,89.223,88.7569,89.1857,58316.0
2021-07-23 11:00:00,95.66,95.9,95.62,95.74,44982.0,89.1671,89.3908,89.1298,89.2416,44982.0
2021-07-23 11:30:00,95.74,95.83,95.39,95.51,40816.0,89.2416,89.3255,88.9154,89.0272,40816.0
2021-07-23 12:00:00,95.5,95.65,95.46,95.57,25551.0,89.0179,89.1577,88.9806,89.0832,25551.0
2021-07-23 12:30:00,95.56,95.67,95.42,95.57,19091.0,89.0738,89.1764,88.9434,89.0832,19091.0
2021-07-23 13:00:00,95.56,95.6,95.48,95.48,38153.0,89.0738,89.1111,88.9993,88.9993,38153.0
2021-07-23 13:30:00,95.49,95.65,95.47,95.64,43846.0,89.0086,89.1577,88.99,89.1484,43846.0
2021-07-23 14:00:00,95.61,95.75,95.53,95.61,33537.0,89.1205,89.251,89.0459,89.1205,33537.0
2021-07-23 14:30:00,95.62,95.83,95.61,95.82,22639.0,89.1298,89.3255,89.1205,89.3162,22639.0
2021-07-23 15:00:00,95.8,95.99,95.76,95.98,74950.0,89.2976,89.4747,89.2603,89.4653,74950.0
2021-07-23 15:30:00,96.0,96.09,95.91,96.07,198442.0,89.484,89.5679,89.4001,89.5492,198442.0
2021-07-26 09:30:00,96.0,96.93,95.92,96.83,186830.0,89.484,90.3509,89.4094,90.2576,186830.0
2021-07-26 10:00:00,96.82,97.22,96.81,97.01,95830.0,90.2483,90.6212,90.239,90.4254,95830.0
2021-07-26 10:30:00,97.03,97.08,96.48,96.52,113309.0,90.4441,90.4907,89.9314,89.9687,113309.0
2021-07-26 11:00:00,96.52,96.79,96.42,96.65,61006.0,89.9687,90.2204,89.8755,90.0899,61006.0
2021-07-26 11:30:00,96.64,96.68,96.3,96.35,50870.0,90.0805,90.1178,89.7636,89.8102,50870.0
2021-07-26 12:00:00,96.31,96.31,95.99,96.27,112988.0,89.7729,89.7729,89.4747,89.7357,112988.0
2021-07-26 12:30:00,96.29,96.3,95.99,96.0,69109.0,89.7543,89.7636,89.4747,89.484,69109.0
2021-07-26 13:00:00,96.01,96.18,95.9,96.17,137562.0,89.4933,89.6518,89.3908,89.6424,137562.0
2021-07-26 13:30:00,96.17,96.2,96.0,96.09,46375.0,89.6424,89.6704,89.484,89.5679,46375.0
2021-07-26 14:00:00,96.1,96.2,95.97,96.18,85027.0,89.5772,89.6704,89.456,89.6518,85027.0
2021-07-26 14:30:00,96.16,96.34,96.13,96.18,49792.0,89.6331,89.8009,89.6052,89.6518,49792.0
2021-07-26 15:00:00,96.23,96.31,96.11,96.25,57392.0,89.6984,89.7729,89.5865,89.717,57392.0
2021-07-26 15:30:00,96.26,96.49,96.24,96.46,140739.0,89.7263,89.9407,89.7077,89.9128,140739.0
2021-07-27 09:30:00,96.01,96.01,94.92,95.0,178723.0,89.4933,89.4933,88.4773,88.5519,178723.0
2021-07-27 10:00:00,94.96,95.07,94.42,94.93,172353.0,88.5146,88.6171,88.0112,88.4866,172353.0
2021-07-27 10:30:00,94.91,95.4,94.77,95.4,58473.0,88.468,88.9247,88.3375,88.9247,58473.0
2021-07-27 11:00:00,95.23,95.32,94.36,94.39,37701.0,88.7662,88.8501,87.9553,87.9833,37701.0
2021-07-27 11:30:00,94.39,94.39,93.79,94.26,96422.0,87.9833,87.9833,87.424,87.8621,96422.0
2021-07-27 12:00:00,94.26,94.34,93.9,94.25,77001.0,87.8621,87.9367,87.5265,87.8528,77001.0
2021-07-27 12:30:00,94.19,94.48,94.08,94.25,48295.0,87.7968,88.0672,87.6943,87.8528,48295.0
2021-07-27 13:00:00,94.24,94.49,94.12,94.19,46795.0,87.8434,88.0765,87.7316,87.7968,46795.0
2021-07-27 13:30:00,94.2,94.47,94.08,94.37,53821.0,87.8062,88.0578,87.6943,87.9646,53821.0
2021-07-27 14:00:00,94.33,94.78,94.33,94.78,86700.0,87.9273,88.3468,87.9273,88.3468,86700.0
2021-07-27 14:30:00,94.77,95.07,94.73,94.97,93551.0,88.3375,88.6171,88.3002,88.5239,93551.0
2021-07-27 15:00:00,94.98,95.19,94.87,95.01,90039.0,88.5332,88.729,88.4307,88.5612,90039.0
2021-07-27 15:30:00,95.04,95.23,94.84,95.21,167262.0,88.5891,88.7662,88.4027,88.7476,167262.0
2021-07-28 09:30:00,95.42,96.52,95.42,95.65,410107.0,88.9434,89.9687,88.9434,89.1577,410107.0
2021-07-28 10:00:00,95.73,95.75,94.55,94.66,348005.0,89.2323,89.251,88.1324,88.2349,348005.0
2021-07-28 10:30:00,94.67,95.06,94.47,94.93,138682.0,88.2443,88.6078,88.0578,88.4866,138682.0
2021-07-28 11:00:00,94.93,95.26,94.87,95.22,135630.0,88.4866,88.7942,88.4307,88.7569,135630.0
2021-07-28 11:30:00,95.2,95.52,95.12,95.4,70542.0,88.7383,89.0366,88.6637,88.9247,70542.0
2021-07-28 12:00:00,95.4,95.52,95.1,95.1,39097.0,88.9247,89.0366,88.6451,88.6451,39097.0
2021-07-28 12:30:00,95.1,95.23,94.93,94.99,52131.0,88.6451,88.7662,88.4866,88.5425,52131.0
2021-07-28 13:00:00,95.02,95.2,95.02,95.15,44869.0,88.5705,88.7383,88.5705,88.6917,44869.0
2021-07-28 13:30:00,95.16,95.19,94.94,95.02,116623.0,88.701,88.729,88.4959,88.5705,116623.0
2021-07-28 14:00:00,95.03,95.31,94.9,95.27,71390.0,88.5798,88.8408,88.4586,88.8035,71390.0
2021-07-28 14:30:00,95.27,95.9,95.21,95.67,86236.0,88.8035,89.3908,88.7476,89.1764,86236.0
2021-07-28 15:00:00,95.72,95.87,95.58,95.86,98122.0,89.223,89.3628,89.0925,89.3535,98122.0
2021-07-28 15:30:00,95.86,95.96,95.24,95.27,296028.0,89.3535,89.4467,88.7756,88.8035,296028.0
2021-07-29 09:30:00,95.72,96.26,95.67,95.96,332522.0,89.223,89.7263,89.1764,89.4467,332522.0
2021-07-29 10:00:00,95.96,96.49,95.76,96.36,164858.0,89.4467,89.9407,89.2603,89.8195,164858.0
2021-07-29 10:30:00,96.36,96.57,96.26,96.43,221042.0,89.8195,90.0153,89.7263,89.8848,221042.0
2021-07-29 11:00:00,96.45,96.63,96.34,96.42,228384.0,89.9034,90.0712,89.8009,89.8755,228384.0
2021-07-29 11:30:00,96.42,96.88,96.41,96.87,386423.0,89.8755,90.3043,89.8662,90.2949,386423.0
2021-07-29 12:00:00,96.88,97.02,96.77,96.78,205102.0,90.3043,90.4348,90.2017,90.211,205102.0
2021-07-29 12:30:00,96.78,96.85,96.55,96.71,71587.0,90.211,90.2763,89.9967,90.1458,71587.0
2021-07-29 13:00:00,96.71,96.82,96.57,96.62,80774.0,90.1458,90.2483,90.0153,90.0619,80774.0
2021-07-29 13:30:00,96.62,96.63,96.4,96.49,109109.0,90.0619,90.0712,89.8568,89.9407,109109.0
2021-07-29 14:00:00,96.49,96.53,96.24,96.31,124889.0,89.9407,89.978,89.7077,89.7729,124889.0
2021-07-29 14:30:00,96.33,96.36,95.96,96.08,52596.0,89.7916,89.8195,89.4467,89.5586,52596.0
2021-07-29 15:00:00,96.08,96.11,95.89,95.93,125035.0,89.5586,89.5865,89.3814,89.4187,125035.0
2021-07-29 15:30:00,95.94,96.2,95.93,96.02,401228.0,89.4281,89.6704,89.4187,89.5026,401228.0
2021-07-30 09:30:00,95.34,96.89,95.12,96.73,380741.0,88.8688,90.3136,88.6637,90.1644,380741.0
2021-07-30 10:00:00,96.77,97.03,96.16,96.38,258097.0,90.2017,90.4441,89.6331,89.8382,258097.0
2021-07-30 10:30:00,96.4,96.51,95.66,95.71,62154.0,89.8568,89.9594,89.1671,89.2137,62154.0
2021-07-30 11:00:00,95.72,95.92,95.6,95.6,106300.0,89.223,89.4094,89.1111,89.1111,106300.0
2021-07-30 11:30:00,95.58,95.71,95.4,95.71,98236.0,89.0925,89.2137,88.9247,89.2137,98236.0
2021-07-30 12:00:00,95.69,95.7,95.32,95.5,113366.0,89.195,89.2043,88.8501,89.0179,113366.0
2021-07-30 12:30:00,95.52,95.62,95.45,95.5,28390.0,89.0366,89.1298,88.9713,89.0179,28390.0
2021-07-30 13:00:00,95.48,95.48,95.21,95.3,50578.0,88.9993,88.9993,88.7476,88.8315,50578.0
2021-07-30 13:30:00,95.3,95.43,95.23,95.29,44531.0,88.8315,88.9527,88.7662,88.8222,44531.0
2021-07-30 14:00:00,95.31,95.5,95.15,95.23,35108.0,88.8408,89.0179,88.6917,88.7662,35108.0
2021-07-30 14:30:00,95.21,95.22,94.95,95.05,63930.0,88.7476,88.7569,88.5053,88.5985,63930.0
2021-07-30 15:00:00,95.05,95.32,95.05,95.3,118907.0,88.5985,88.8501,88.5985,88.8315,118907.0
2021-07-30 15:30:00,95.29,95.38,95.14,95.27,224697.0,88.8222,88.9061,88.6824,88.8035,224697.0
2021-08-02 09:30:00,95.62,96.46,95.49,96.25,280074.0,89.1298,89.9128,89.0086,89.717,280074.0
2021-08-02 10:00:00,96.23,96.46,95.62,96.04,217237.0,89.6984,89.9128,89.1298,89.5213,217237.0
2021-08-02 10:30:00,96.03,96.28,95.57,95.59,119873.0,89.5119,89.745,89.0832,89.1018,119873.0
2021-08-02 11:00:00,95.57,95.79,95.5,95.63,234390.0,89.0832,89.2882,89.0179,89.1391,234390.0
2021-08-02 11:30:00,95.63,95.7,95.3,95.3,98573.0,89.1391,89.2043,88.8315,88.8315,98573.0
2021-08-02 12:00:00,95.29,95.41,95.15,95.35,50581.0,88.8222,88.934,88.6917,88.8781,50581.0
2021-08-02 12:30:00,95.34,95.72,95.34,95.6,149873.0,88.8688,89.223,88.8688,89.1111,149873.0
2021-08-02 13:00:00,95.67,95.78,95.56,95.67,61526.0,89.1764,89.2789,89.0738,89.1764,61526.0
2021-08-02 13:30:00,95.67,95.76,95.56,95.76,61442.0,89.1764,89.2603,89.0738,89.2603,61442.0
2021-08-02 14:00:00,95.75,96.09,95.75,95.86,53119.0,89.251,89.5679,89.251,89.3535,53119.0
2021-08-02 14:30:00,95.85,96.03,95.69,95.76,370207.0,89.3442,89.5119,89.195,89.2603,370207.0
2021-08-02 15:00:00,95.75,95.84,95.58,95.6,208315.0,89.251,89.3348,89.0925,89.1111,208315.0
2021-08-02 15:30:00,95.6,95.67,95.13,95.21,179452.0,89.1111,89.1764,88.673,88.7476,179452.0
2021-08-03 09:30:00,95.52,95.78,94.11,94.74,373776.0,89.0366,89.2789,87.7223,88.3095,373776.0
2021-08-03 10:00:00,94.74,95.21,94.35,95.14,159797.0,88.3095,88.7476,87.946,88.6824,159797.0
2021-08-03 10:30:00,95.14,95.73,94.94,95.22,43400.0,88.6824,89.2323,88.4959,88.7569,43400.0
2021-08-03 11:00:00,95.2,95.64,95.19,95.64,71276.0,88.7383,89.1484,88.729,89.1484,71276.0
2021-08-03 11:30:00,95.69,96.06,95.65,95.92,71831.0,89.195,89.5399,89.1577,89.4094,71831.0
2021-08-03 12:00:00,95.95,96.13,95.8,95.86,78084.0,89.4374,89.6052,89.2976,89.3535,78084.0
2021-08-03 12:30:00,95.87,95.89,95.66,95.8,37946.0,89.3628,89.3814,89.1671,89.2976,37946.0
2021-08-03 13:00:00,95.81,95.88,95.66,95.8,87381.0,89.3069,89.3721,89.1671,89.2976,87381.0
2021-08-03 13:30:00,95.8,96.2,95.72,96.09,98327.0,89.2976,89.6704,89.223,89.5679,98327.0
2021-08-03 14:00:00,96.08,96.14,95.85,96.14,73541.0,89.5586,89.6145,89.3442,89.6145,73541.0
2021-08-03 14:30:00,96.11,96.28,96.08,96.17,116612.0,89.5865,89.745,89.5586,89.6424,116612.0
2021-08-03 15:00:00,96.2,96.28,96.1,96.19,85734.0,89.6704,89.745,89.5772,89.6611,85734.0
2021-08-03 15:30:00,96.19,96.23,95.88,96.23,268572.0,89.6611,89.6984,89.3721,89.6984,268572.0
2021-08-04 09:30:00,95.47,95.8,94.33,94.47,466641.0,88.99,89.2976,87.9273,88.0578,466641.0
2021-08-04 10:00:00,94.54,95.45,94.48,95.22,321466.0,88.1231,88.9713,88.0672,88.7569,321466.0
2021-08-04 10:30:00,95.17,95.22,94.71,95.18,75269.0,88.7103,88.7569,88.2815,88.7196,75269.0
2021-08-04 11:00:00,95.24,95.6,95.08,95.26,152005.0,88.7756,89.1111,88.6264,88.7942,152005.0
2021-08-04 11:30:00,95.24,95.24,94.45,94.47,144779.0,88.7756,88.7756,88.0392,88.0578,144779.0
2021-08-04 12:00:00,94.47,94.52,93.98,94.06,389127.0,88.0578,88.1044,87.6011,87.6757,389127.0
2021-08-04 12:30:00,94.06,94.26,94.0,94.09,117174.0,87.6757,87.8621,87.6197,87.7036,117174.0
2021-08-04 13:00:00,94.1,94.21,93.94,93.95,76112.0,87.7129,87.8155,87.5638,87.5731,76112.0
2021-08-04 13:30:00,93.98,94.07,93.67,93.9,128948.0,87.6011,87.685,87.3121,87.5265,128948.0
2021-08-04 14:00:00,93.93,94.02,93.7,93.78,238998.0,87.5545,87.6384,87.3401,87.4147,238998.0
2021-08-04 14:30:00,93.76,93.88,93.65,93.88,105976.0,87.396,87.5079,87.2935,87.5079,105976.0
2021-08-04 15:00:00,93.87,93.88,93.59,93.7,133275.0,87.4986,87.5079,87.2376,87.3401,133275.0
2021-08-04 15:30:00,93.7,93.81,93.51,93.51,285504.0,87.3401,87.4426,87.163,87.163,285504.0
2021-08-05 09:30:00,93.67,94.6,93.45,94.46,497694.0,87.3121,88.179,87.1071,88.0485,497694.0
2021-08-05 10:00:00,94.48,94.48,94.03,94.32,117674.0,88.0672,88.0672,87.6477,87.918,117674.0
2021-08-05 10:30:00,94.29,94.69,94.19,94.68,183955.0,87.89,88.2629,87.7968,88.2536,183955.0
2021-08-05 11:00:00,94.67,94.98,94.67,94.95,201463.0,88.2443,88.5332,88.2443,88.5053,201463.0
2021-08-05 11:30:00,94.96,95.05,94.65,94.82,94357.0,88.5146,88.5985,88.2256,88.3841,94357.0
2021-08-05 12:00:00,94.82,94.92,94.62,94.62,45839.0,88.3841,88.4773,88.1977,88.1977,45839.0
2021-08-05 12:30:00,94.64,94.65,94.44,94.63,58531.0,88.2163,88.2256,88.0299,88.207,58531.0
2021-08-05 13:00:00,94.66,94.69,94.49,94.64,43724.0,88.2349,88.2629,88.0765,88.2163,43724.0
2021-08-05 13:30:00,94.62,94.82,94.58,94.77,42890.0,88.1977,88.3841,88.1604,88.3375,42890.0
2021-08-05 14:00:00,94.77,94.79,94.6,94.71,107670.0,88.3375,88.3561,88.179,88.2815,107670.0
2021-08-05 14:30:00,94.7,94.77,94.6,94.71,131163.0,88.2722,88.3375,88.179,88.2815,131163.0
2021-08-05 15:00:00,94.73,94.81,94.58,94.72,128491.0,88.3002,88.3748,88.1604,88.2909,128491.0
2021-08-05 15:30:00,94.72,94.74,94.44,94.65,389341.0,88.2909,88.3095,88.0299,88.2256,389341.0
2021-08-06 09:30:00,95.59,96.18,94.95,95.08,292766.0,89.1018,89.6518,88.5053,88.6264,292766.0
2021-08-06 10:00:00,95.09,95.24,94.84,94.98,396069.0,88.6357,88.7756,88.4027,88.5332,396069.0
2021-08-06 10:30:00,94.98,95.14,94.27,94.58,244463.0,88.5332,88.6824,87.8714,88.1604,244463.0
2021-08-06 11:00:00,94.58,94.92,94.47,94.85,75493.0,88.1604,88.4773,88.0578,88.412,75493.0
2021-08-06 11:30:00,94.85,94.85,94.63,94.81,41805.0,88.412,88.412,88.207,88.3748,41805.0
2021-08-06 12:00:00,94.84,94.99,94.76,94.87,43839.0,88.4027,88.5425,88.3281,88.4307,43839.0
2021-08-06 12:30:00,94.86,95.02,94.71,94.79,307504.0,88.4214,88.5705,88.2815,88.3561,307504.0
2021-08-06 13:00:00,94.78,94.92,94.73,94.87,43060.0,88.3468,88.4773,88.3002,88.4307,43060.0
2021-08-06 13:30:00,94.88,94.91,94.75,94.91,45428.0,88.44,88.468,88.3188,88.468,45428.0
2021-08-06 14:00:00,94.89,94.98,94.82,94.96,32119.0,88.4493,88.5332,88.3841,88.5146,32119.0
2021-08-06 14:30:00,94.97,95.02,94.87,94.87,60018.0,88.5239,88.5705,88.4307,88.4307,60018.0
2021-08-06 15:00:00,94.87,94.87,94.71,94.81,60432.0,88.4307,88.4307,88.2815,88.3748,60432.0
2021-08-06 15:30:00,94.81,94.99,94.78,94.99,233744.0,88.3748,88.5425,88.3468,88.5425,233744.0
2021-08-09 09:30:00,94.62,94.94,93.79,94.37,319872.0,88.1977,88.4959,87.424,87.9646,319872.0
2021-08-09 10:00:00,94.39,94.51,94.05,94.3,147768.0,87.9833,88.0951,87.6663,87.8994,147768.0
2021-08-09 10:30:00,94.3,94.82,94.23,94.74,136442.0,87.8994,88.3841,87.8341,88.3095,136442.0
2021-08-09 11:00:00,94.73,95.05,94.63,94.96,124007.0,88.3002,88.5985,88.207,88.5146,124007.0
2021-08-09 11:30:00,94.96,95.26,94.93,95.26,320919.0,88.5146,88.7942,88.4866,88.7942,320919.0
2021-08-09 12:00:00,95.26,95.38,95.07,95.32,55914.0,88.7942,88.9061,88.6171,88.8501,55914.0
2021-08-09 12:30:00,95.34,95.39,95.26,95.35,122487.0,88.8688,88.9154,88.7942,88.8781,122487.0
2021-08-09 13:00:00,95.36,95.39,95.2,95.33,43556.0,88.8874,88.9154,88.7383,88.8595,43556.0
2021-08-09 13:30:00,95.33,95.33,95.14,95.19,104539.0,88.8595,88.8595,88.6824,88.729,104539.0
2021-08-09 14:00:00,95.19,95.24,95.14,95.18,122379.0,88.729,88.7756,88.6824,88.7196,122379.0
2021-08-09 14:30:00,95.18,95.39,95.17,95.33,132924.0,88.7196,88.9154,88.7103,88.8595,132924.0
2021-08-09 15:00:00,95.33,95.44,95.15,95.17,90141.0,88.8595,88.962,88.6917,88.7103,90141.0
2021-08-09 15:30:00,95.18,95.25,94.87,94.93,161326.0,88.7196,88.7849,88.4307,88.4866,161326.0
2021-08-10 09:30:00,95.0,95.91,94.74,95.87,220283.0,88.5519,89.4001,88.3095,89.3628,220283.0
2021-08-10 10:00:00,95.84,96.71,95.76,96.62,217824.0,89.3348,90.1458,89.2603,90.0619,217824.0
2021-08-10 10:30:00,96.64,97.07,96.44,96.87,210551.0,90.0805,90.4814,89.8941,90.2949,210551.0
2021-08-10 11:00:00,96.87,96.98,96.47,96.86,97699.0,90.2949,90.3975,89.9221,90.2856,97699.0
2021-08-10 11:30:00,96.85,96.93,96.69,96.71,86463.0,90.2763,90.3509,90.1271,90.1458,86463.0
2021-08-10 12:00:00,96.71,96.94,96.6,96.91,150346.0,90.1458,90.3602,90.0433,90.3322,150346.0
2021-08-10 12:30:00,96.91,97.11,96.86,97.07,53949.0,90.3322,90.5186,90.2856,90.4814,53949.0
2021-08-10 13:00:00,97.07,97.4,97.03,97.38,91295.0,90.4814,90.789,90.4441,90.7703,91295.0
2021-08-10 13:30:00,97.39,97.4,97.1,97.21,552577.0,90.7796,90.789,90.5093,90.6119,552577.0
2021-08-10 14:00:00,97.2,97.23,96.88,96.93,71006.0,90.6025,90.6305,90.3043,90.3509,71006.0
2021-08-10 14:30:00,96.94,97.19,96.94,97.14,359759.0,90.3602,90.5932,90.3602,90.5466,359759.0
2021-08-10 15:00:00,97.13,97.15,97.01,97.11,90746.0,90.5373,90.5559,90.4254,90.5186,90746.0
2021-08-10 15:30:00,97.12,97.16,96.97,97.13,281495.0,90.528,90.5652,90.3881,90.5373,281495.0
2021-08-11 09:30:00,97.23,97.35,96.44,97.02,236221.0,90.6305,90.7424,89.8941,90.4348,236221.0
2021-08-11 10:00:00,97.04,97.22,96.75,96.82,149595.0,90.4534,90.6212,90.1831,90.2483,149595.0
2021-08-11 10:30:00,96.82,97.05,96.57,96.71,117585.0,90.2483,90.4627,90.0153,90.1458,117585.0
2021-08-11 11:00:00,96.73,96.73,96.28,96.58,158879.0,90.1644,90.1644,89.745,90.0246,158879.0
2021-08-11 11:30:00,96.58,96.64,96.22,96.39,127930.0,90.0246,90.0805,89.6891,89.8475,127930.0
2021-08-11 12:00:00,96.38,96.66,96.35,96.62,56510.0,89.8382,90.0992,89.8102,90.0619,56510.0
2021-08-11 12:30:00,96.61,96.97,96.6,96.93,37363.0,90.0526,90.3881,90.0433,90.3509,37363.0
2021-08-11 13:00:00,96.94,97.15,96.86,97.03,47000.0,90.3602,90.5559,90.2856,90.4441,47000.0
2021-08-11 13:30:00,97.03,97.21,96.99,97.06,92874.0,90.4441,90.6119,90.4068,90.472,92874.0
2021-08-11 14:00:00,97.03,97.18,97.03,97.1,42757.0,90.4441,90.5839,90.4441,90.5093,42757.0
2021-08-11 14:30:00,97.11,97.36,97.08,97.34,71736.0,90.5186,90.7517,90.4907,90.733,71736.0
2021-08-11 15:00:00,97.31,97.37,97.25,97.36,73775.0,90.7051,90.761,90.6491,90.7517,73775.0
2021-08-11 15:30:00,97.36,97.45,97.19,97.42,117678.0,90.7517,90.8356,90.5932,90.8076,117678.0
2021-08-12 09:30:00,97.67,97.99,96.4,96.94,412389.0,91.0406,91.3389,89.8568,90.3602,412389.0
2021-08-12 10:00:00,96.95,97.09,96.4,96.46,230293.0,90.3695,90.5,89.8568,89.9128,230293.0
2021-08-12 10:30:00,96.47,96.5,95.74,96.04,281447.0,89.9221,89.95,89.2416,89.5213,281447.0
2021-08-12 11:00:00,96.04,96.41,95.85,96.34,89073.0,89.5213,89.8662,89.3442,89.8009,89073.0
2021-08-12 11:30:00,96.34,96.47,96.23,96.47,36912.0,89.8009,89.9221,89.6984,89.9221,36912.0
2021-08-12 12:00:00,96.49,96.8,96.49,96.79,57959.0,89.9407,90.2297,89.9407,90.2204,57959.0
2021-08-12 12:30:00,96.8,96.89,96.66,96.76,57382.0,90.2297,90.3136,90.0992,90.1924,57382.0
2021-08-12 13:00:00,96.76,96.78,96.53,96.57,81309.0,90.1924,90.211,89.978,90.0153,81309.0
2021-08-12 13:30:00,96.57,96.8,96.57,96.78,57398.0,90.0153,90.2297,90.0153,90.211,57398.0
2021-08-12 14:00:00,96.78,96.99,96.71,96.88,51537.0,90.211,90.4068,90.1458,90.3043,51537.0
2021-08-12 14:30:00,96.89,96.99,96.83,96.9,57824.0,90.3136,90.4068,90.2576,90.3229,57824.0
2021-08-12 15:00:00,96.91,96.98,96.82,96.83,71673.0,90.3322,90.3975,90.2483,90.2576,71673.0
2021-08-12 15:30:00,96.83,96.99,96.71,96.75,177437.0,90.2576,90.4068,90.1458,90.1831,177437.0
2021-08-13 09:30:00,96.68,96.82,95.94,96.29,215499.0,90.1178,90.2483,89.4281,89.7543,215499.0
2021-08-13 10:00:00,96.26,96.33,95.78,96.32,252207.0,89.7263,89.7916,89.2789,89.7823,252207.0
2021-08-13 10:30:00,96.33,96.37,96.02,96.2,153629.0,89.7916,89.8289,89.5026,89.6704,153629.0
2021-08-13 11:00:00,96.21,96.31,96.13,96.19,40459.0,89.6797,89.7729,89.6052,89.6611,40459.0
2021-08-13 11:30:00,96.19,96.36,96.12,96.21,45242.0,89.6611,89.8195,89.5958,89.6797,45242.0
2021-08-13 12:00:00,96.23,96.41,96.21,96.37,28451.0,89.6984,89.8662,89.6797,89.8289,28451.0
2021-08-13 12:30:00,96.38,96.42,96.3,96.33,80783.0,89.8382,89.8755,89.7636,89.7916,80783.0
2021-08-13 13:00:00,96.34,96.35,96.15,96.16,59946.0,89.8009,89.8102,89.6238,89.6331,59946.0
2021-08-13 13:30:00,96.16,96.24,96.05,96.19,47881.0,89.6331,89.7077,89.5306,89.6611,47881.0
2021-08-13 14:00:00,96.17,96.22,95.95,96.01,38792.0,89.6424,89.6891,89.4374,89.4933,38792.0
2021-08-13 14:30:00,96.02,96.02,95.55,95.59,116746.0,89.5026,89.5026,89.0645,89.1018,116746.0
2021-08-13 15:00:00,95.58,95.76,95.54,95.59,120937.0,89.0925,89.2603,89.0552,89.1018,120937.0
2021-08-13 15:30:00,95.59,95.72,95.49,95.71,571164.0,89.1018,89.223,89.0086,89.2137,571164.0
2021-08-16 09:30:00,95.19,95.3,94.29,94.36,265231.0,88.729,88.8315,87.89,87.9553,265231.0
2021-08-16 10:00:00,94.31,95.33,94.21,95.09,285130.0,87.9087,88.8595,87.8155,88.6357,285130.0
2021-08-16 10:30:00,95.07,95.6,94.97,95.25,132748.0,88.6171,89.1111,88.5239,88.7849,132748.0
2021-08-16 11:00:00,95.25,95.72,95.05,95.59,103043.0,88.7849,89.223,88.5985,89.1018,103043.0
2021-08-16 11:30:00,95.59,95.87,95.58,95.71,157407.0,89.1018,89.3628,89.0925,89.2137,157407.0
2021-08-16 12:00:00,95.7,95.7,95.35,95.37,75355.0,89.2043,89.2043,88.8781,88.8967,75355.0
2021-08-16 12:30:00,95.35,95.6,95.27,95.57,167528.0,88.8781,89.1111,88.8035,89.0832,167528.0
2021-08-16 13:00:00,95.58,95.67,95.5,95.61,72533.0,89.0925,89.1764,89.0179,89.1205,72533.0
2021-08-16 13:30:00,95.6,95.82,95.51,95.82,108668.0,89.1111,89.3162,89.0272,89.3162,108668.0
2021-08-16 14:00:00,95.81,96.07,95.81,95.85,82410.0,89.3069,89.5492,89.3069,89.3442,82410.0
2021-08-16 14:30:00,95.84,96.06,95.78,95.99,107149.0,89.3348,89.5399,89.2789,89.4747,107149.0
2021-08-16 15:00:00,96.0,96.01,95.79,95.9,68624.0,89.484,89.4933,89.2882,89.3908,68624.0
2021-08-16 15:30:00,95.9,95.93,95.64,95.77,377348.0,89.3908,89.4187,89.1484,89.2696,377348.0
2021-08-17 09:30:00,94.76,94.98,93.72,93.75,552422.0,88.3281,88.5332,87.3587,87.3867,552422.0
2021-08-17 10:00:00,93.74,94.32,93.49,94.14,742134.0,87.3774,87.918,87.1443,87.7502,742134.0
2021-08-17 10:30:00,94.14,94.18,93.31,93.32,476819.0,87.7502,87.7875,86.9766,86.9859,476819.0
2021-08-17 11:00:00,93.31,93.43,92.93,92.98,574573.0,86.9766,87.0884,86.6224,86.669,574573.0
2021-08-17 11:30:00,92.98,93.17,92.71,92.76,641908.0,86.669,86.8461,86.4173,86.4639,641908.0
2021-08-17 12:00:00,92.75,92.85,92.57,92.79,283131.0,86.4546,86.5478,86.2868,86.4919,283131.0
2021-08-17 12:30:00,92.78,92.78,92.22,92.25,351017.0,86.4825,86.4825,85.9606,85.9885,351017.0
2021-08-17 13:00:00,92.25,92.75,92.22,92.66,593617.0,85.9885,86.4546,85.9606,86.3707,593617.0
2021-08-17 13:30:00,92.65,92.7,92.33,92.69,232624.0,86.3614,86.408,86.0631,86.3986,232624.0
2021-08-17 14:00:00,92.68,92.85,92.65,92.69,325763.0,86.3893,86.5478,86.3614,86.3986,325763.0
2021-08-17 14:30:00,92.69,93.15,92.57,93.11,378358.0,86.3986,86.8274,86.2868,86.7901,378358.0
2021-08-17 15:00:00,93.11,93.19,92.99,93.15,406026.0,86.7901,86.8647,86.6783,86.8274,406026.0
2021-08-17 15:30:00,93.18,93.22,92.86,92.97,768897.0,86.8554,86.8927,86.5571,86.6596,768897.0
2021-08-18 09:30:00,92.97,93.38,92.47,93.38,346793.0,86.6596,87.0418,86.1936,87.0418,346793.0
2021-08-18 10:00:00,93.36,93.67,93.18,93.47,191434.0,87.0232,87.3121,86.8554,87.1257,191434.0
2021-08-18 10:30:00,93.48,93.91,93.48,93.77,87769.0,87.135,87.5358,87.135,87.4053,87769.0
2021-08-18 11:00:00,93.77,93.79,93.34,93.65,93135.0,87.4053,87.424,87.0045,87.2935,93135.0
2021-08-18 11:30:00,93.66,93.8,93.5,93.76,74862.0,87.3028,87.4333,87.1537,87.396,74862.0
2021-08-18 12:00:00,93.72,93.75,93.54,93.63,41587.0,87.3587,87.3867,87.191,87.2748,41587.0
2021-08-18 12:30:00,93.64,93.77,93.55,93.67,56888.0,87.2842,87.4053,87.2003,87.3121,56888.0
2021-08-18 13:00:00,93.66,93.83,93.59,93.76,115925.0,87.3028,87.4613,87.2376,87.396,115925.0
2021-08-18 13:30:00,93.77,93.85,93.66,93.81,62303.0,87.4053,87.4799,87.3028,87.4426,62303.0
2021-08-18 14:00:00,93.81,94.02,93.24,93.74,191446.0,87.4426,87.6384,86.9113,87.3774,191446.0
2021-08-18 14:30:00,93.74,93.82,93.48,93.56,179313.0,87.3774,87.452,87.135,87.2096,179313.0
2021-08-18 15:00:00,93.54,93.55,93.17,93.21,256123.0,87.191,87.2003,86.8461,86.8834,256123.0
2021-08-18 15:30:00,93.19,93.23,92.59,92.61,436388.0,86.8647,86.902,86.3054,86.3241,436388.0
2021-08-19 09:30:00,91.79,92.97,91.49,92.6,581512.0,85.5597,86.6596,85.2801,86.3148,581512.0
2021-08-19 10:00:00,92.63,93.62,92.52,93.1,346150.0,86.3427,87.2655,86.2402,86.7808,346150.0
2021-08-19 10:30:00,93.09,93.12,92.43,92.81,184879.0,86.7715,86.7995,86.1563,86.5105,184879.0
2021-08-19 11:00:00,92.82,92.82,92.24,92.3,197995.0,86.5198,86.5198,85.9792,86.0351,197995.0
2021-08-19 11:30:00,92.32,92.97,92.21,92.95,217565.0,86.0538,86.6596,85.9512,86.641,217565.0
2021-08-19 12:00:00,92.97,92.97,92.58,92.85,62538.0,86.6596,86.6596,86.2961,86.5478,62538.0
2021-08-19 12:30:00,92.84,93.23,92.68,93.23,87168.0,86.5385,86.902,86.3893,86.902,87168.0
2021-08-19 13:00:00,93.24,93.24,92.91,92.97,160360.0,86.9113,86.9113,86.6037,86.6596,160360.0
2021-08-19 13:30:00,92.95,93.13,92.71,92.71,138575.0,86.641,86.8088,86.4173,86.4173,138575.0
2021-08-19 14:00:00,92.71,92.86,92.28,92.28,145272.0,86.4173,86.5571,86.0165,86.0165,145272.0
2021-08-19 14:30:00,92.29,92.71,92.18,92.54,134202.0,86.0258,86.4173,85.9233,86.2588,134202.0
2021-08-19 15:00:00,92.56,92.9,92.56,92.89,90433.0,86.2775,86.5944,86.2775,86.5851,90433.0
2021-08-19 15:30:00,92.89,92.94,92.59,92.77,221378.0,86.5851,86.6317,86.3054,86.4732,221378.0
2021-08-20 09:30:00,92.85,93.6,92.79,93.35,337285.0,86.5478,87.2469,86.4919,87.0139,337285.0
2021-08-20 10:00:00,93.37,93.61,92.93,92.94,220032.0,87.0325,87.2562,86.6224,86.6317,220032.0
2021-08-20 10:30:00,92.97,93.53,92.97,93.43,151239.0,86.6596,87.1816,86.6596,87.0884,151239.0
2021-08-20 11:00:00,93.45,93.62,93.25,93.59,140667.0,87.1071,87.2655,86.9206,87.2376,140667.0
2021-08-20 11:30:00,93.59,93.81,93.58,93.78,100547.0,87.2376,87.4426,87.2282,87.4147,100547.0
2021-08-20 12:00:00,93.79,94.13,93.71,94.1,155376.0,87.424,87.7409,87.3494,87.7129,155376.0
2021-08-20 12:30:00,94.1,94.42,94.1,94.2,67118.0,87.7129,88.0112,87.7129,87.8062,67118.0
2021-08-20 13:00:00,94.21,94.43,94.2,94.24,40492.0,87.8155,88.0205,87.8062,87.8434,40492.0
2021-08-20 13:30:00,94.24,94.26,93.98,94.04,96767.0,87.8434,87.8621,87.6011,87.657,96767.0
2021-08-20 14:00:00,94.03,94.41,94.03,94.12,124605.0,87.6477,88.0019,87.6477,87.7316,124605.0
2021-08-20 14:30:00,94.15,94.2,94.04,94.17,61395.0,87.7596,87.8062,87.657,87.7782,61395.0
2021-08-20 15:00:00,94.16,94.24,93.95,94.11,95181.0,87.7689,87.8434,87.5731,87.7223,95181.0
2021-08-20 15:30:00,94.11,94.31,94.03,94.31,356708.0,87.7223,87.9087,87.6477,87.9087,356708.0
2021-08-23 09:30:00,94.81,95.51,94.81,95.21,227206.0,88.3748,89.0272,88.3748,88.7476,227206.0
2021-08-23 10:00:00,95.2,95.34,94.73,94.8,125395.0,88.7383,88.8688,88.3002,88.3654,125395.0
2021-08-23 10:30:00,94.81,94.94,94.57,94.73,85419.0,88.3748,88.4959,88.151,88.3002,85419.0
2021-08-23 11:00:00,94.72,94.93,94.6,94.62,135086.0,88.2909,88.4866,88.179,88.1977,135086.0
2021-08-23 11:30:00,94.62,94.84,94.55,94.84,88881.0,88.1977,88.4027,88.1324,88.4027,88881.0
2021-08-23 12:00:00,94.86,94.94,94.75,94.87,46640.0,88.4214,88.4959,88.3188,88.4307,46640.0
2021-08-23 12:30:00,94.88,95.26,94.88,95.26,91105.0,88.44,88.7942,88.44,88.7942,91105.0
2021-08-23 13:00:00,95.27,95.38,95.2,95.32,65068.0,88.8035,88.9061,88.7383,88.8501,65068.0
2021-08-23 13:30:00,95.34,95.39,95.18,95.37,192353.0,88.8688,88.9154,88.7196,88.8967,192353.0
2021-08-23 14:00:00,95.36,95.52,95.34,95.41,136852.0,88.8874,89.0366,88.8688,88.934,136852.0
2021-08-23 14:30:00,95.42,95.5,95.33,95.38,199100.0,88.9434,89.0179,88.8595,88.9061,199100.0
2021-08-23 15:00:00,95.39,95.42,95.14,95.39,273549.0,88.9154,88.9434,88.6824,88.9154,273549.0
2021-08-23 15:30:00,95.4,95.52,95.25,95.26,249399.0,88.9247,89.0366,88.7849,88.7942,249399.0
2021-08-24 09:30:00,95.76,96.49,95.75,96.22,215422.0,89.2603,89.9407,89.251,89.6891,215422.0
2021-08-24 10:00:00,96.21,96.36,95.87,96.31,96746.0,89.6797,89.8195,89.3628,89.7729,96746.0
2021-08-24 10:30:00,96.33,96.48,96.2,96.46,56622.0,89.7916,89.9314,89.6704,89.9128,56622.0
2021-08-24 11:00:00,96.47,96.68,96.41,96.66,48603.0,89.9221,90.1178,89.8662,90.0992,48603.0
2021-08-24 11:30:00,96.64,96.72,96.47,96.68,47292.0,90.0805,90.1551,89.9221,90.1178,47292.0
2021-08-24 12:00:00,96.68,96.85,96.64,96.82,74281.0,90.1178,90.2763,90.0805,90.2483,74281.0
2021-08-24 12:30:00,96.82,97.01,96.82,96.97,78604.0,90.2483,90.4254,90.2483,90.3881,78604.0
2021-08-24 13:00:00,96.97,97.25,96.93,97.21,167137.0,90.3881,90.6491,90.3509,90.6119,167137.0
2021-08-24 13:30:00,97.22,97.52,97.21,97.48,82210.0,90.6212,90.9008,90.6119,90.8635,82210.0
2021-08-24 14:00:00,97.48,97.6,97.42,97.58,115496.0,90.8635,90.9754,90.8076,90.9567,115496.0
2021-08-24 14:30:00,97.57,97.93,97.57,97.84,196975.0,90.9474,91.283,90.9474,91.1991,196975.0
2021-08-24 15:00:00,97.84,97.85,97.62,97.72,108253.0,91.1991,91.2084,90.994,91.0872,108253.0
2021-08-24 15:30:00,97.72,97.79,97.01,97.21,1556038.0,91.0872,91.1525,90.4254,90.6119,1556038.0
2021-08-25 09:30:00,97.48,97.48,96.71,97.18,157032.0,90.8635,90.8635,90.1458,90.5839,157032.0
2021-08-25 10:00:00,97.2,97.36,96.69,97.11,87414.0,90.6025,90.7517,90.1271,90.5186,87414.0
2021-08-25 10:30:00,97.13,97.45,97.08,97.34,52280.0,90.5373,90.8356,90.4907,90.733,52280.0
2021-08-25 11:00:00,97.4,97.45,97.04,97.33,41086.0,90.789,90.8356,90.4534,90.7237,41086.0
2021-08-25 11:30:00,97.34,97.65,97.34,97.55,87629.0,90.733,91.022,90.733,90.9288,87629.0
2021-08-25 12:00:00,97.56,97.64,97.38,97.45,31014.0,90.9381,91.0127,90.7703,90.8356,31014.0
2021-08-25 12:30:00,97.45,97.46,97.3,97.32,37019.0,90.8356,90.8449,90.6957,90.7144,37019.0
2021-08-25 13:00:00,97.32,97.49,97.29,97.42,51680.0,90.7144,90.8728,90.6864,90.8076,51680.0
2021-08-25 13:30:00,97.42,97.49,97.27,97.31,44436.0,90.8076,90.8728,90.6678,90.7051,44436.0
2021-08-25 14:00:00,97.32,97.64,97.32,97.58,330273.0,90.7144,91.0127,90.7144,90.9567,330273.0
2021-08-25 14:30:00,97.58,97.68,97.47,97.67,214617.0,90.9567,91.05,90.8542,91.0406,214617.0
2021-08-25 15:00:00,97.68,97.69,97.3,97.35,64329.0,91.05,91.0593,90.6957,90.7424,64329.0
2021-08-25 15:30:00,97.35,97.45,97.1,97.12,336359.0,90.7424,90.8356,90.5093,90.528,336359.0
2021-08-26 09:30:00,96.3,96.3,95.32,95.41,303797.0,89.7636,89.7636,88.8501,88.934,303797.0
2021-08-26 10:00:00,95.4,96.17,95.18,96.0,163309.0,88.9247,89.6424,88.7196,89.484,163309.0
2021-08-26 10:30:00,96.01,96.06,94.94,95.09,184932.0,89.4933,89.5399,88.4959,88.6357,184932.0
2021-08-26 11:00:00,95.04,95.55,94.76,95.48,97664.0,88.5891,89.0645,88.3281,88.9993,97664.0
2021-08-26 11:30:00,95.44,95.68,95.41,95.53,62763.0,88.962,89.1857,88.934,89.0459,62763.0
2021-08-26 12:00:00,95.51,95.8,95.5,95.74,59494.0,89.0272,89.2976,89.0179,89.2416,59494.0
2021-08-26 12:30:00,95.76,95.88,95.54,95.67,25554.0,89.2603,89.3721,89.0552,89.1764,25554.0
2021-08-26 13:00:00,95.64,95.71,95.44,95.56,28792.0,89.1484,89.2137,88.962,89.0738,28792.0
2021-08-26 13:30:00,95.56,95.74,95.55,95.66,35133.0,89.0738,89.2416,89.0645,89.1671,35133.0
2021-08-26 14:00:00,95.68,95.74,95.5,95.57,45426.0,89.1857,89.2416,89.0179,89.0832,45426.0
2021-08-26 14:30:00,95.55,95.61,95.35,95.35,37622.0,89.0645,89.1205,88.8781,88.8781,37622.0
2021-08-26 15:00:00,95.34,95.45,95.06,95.37,179620.0,88.8688,88.9713,88.6078,88.8967,179620.0
2021-08-26 15:30:00,95.36,95.5,95.29,95.42,400128.0,88.8874,89.0179,88.8222,88.9434,400128.0
2021-08-27 09:30:00,95.31,95.54,94.73,94.93,176658.0,88.8408,89.0552,88.3002,88.4866,176658.0
2021-08-27 10:00:00,94.92,95.65,94.73,95.62,118170.0,88.4773,89.1577,88.3002,89.1298,118170.0
2021-08-27 10:30:00,95.61,96.0,95.53,95.91,103585.0,89.1205,89.484,89.0459,89.4001,103585.0
2021-08-27 11:00:00,95.92,96.17,95.92,96.02,113029.0,89.4094,89.6424,89.4094,89.5026,113029.0
2021-08-27 11:30:00,96.02,96.44,95.99,96.42,79140.0,89.5026,89.8941,89.4747,89.8755,79140.0
2021-08-27 12:00:00,96.42,96.49,96.36,96.39,80923.0,89.8755,89.9407,89.8195,89.8475,80923.0
2021-08-27 12:30:00,96.39,96.44,96.22,96.25,66656.0,89.8475,89.8941,89.6891,89.717,66656.0
2021-08-27 13:00:00,96.24,96.42,96.24,96.36,52185.0,89.7077,89.8755,89.7077,89.8195,52185.0
2021-08-27 13:30:00,96.37,96.43,96.33,96.38,55235.0,89.8289,89.8848,89.7916,89.8382,55235.0
2021-08-27 14:00:00,96.38,96.43,96.25,96.34,85088.0,89.8382,89.8848,89.717,89.8009,85088.0
2021-08-27 14:30:00,96.34,96.36,96.18,96.25,53381.0,89.8009,89.8195,89.6518,89.717,53381.0
2021-08-27 15:00:00,96.24,96.31,96.21,96.28,108203.0,89.7077,89.7729,89.6797,89.745,108203.0
2021-08-27 15:30:00,96.28,96.34,96.1,96.19,235408.0,89.745,89.8009,89.5772,89.6611,235408.0
2021-08-30 09:30:00,96.46,96.64,95.7,96.38,177190.0,89.9128,90.0805,89.2043,89.8382,177190.0
2021-08-30 10:00:00,96.36,96.45,96.0,96.45,117927.0,89.8195,89.9034,89.484,89.9034,117927.0
2021-08-30 10:30:00,96.44,96.73,96.31,96.53,112392.0,89.8941,90.1644,89.7729,89.978,112392.0
2021-08-30 11:00:00,96.54,96.68,96.43,96.48,96508.0,89.9873,90.1178,89.8848,89.9314,96508.0
2021-08-30 11:30:00,96.55,96.67,96.44,96.67,119838.0,89.9967,90.1085,89.8941,90.1085,119838.0
2021-08-30 12:00:00,96.68,96.78,96.56,96.73,79922.0,90.1178,90.211,90.006,90.1644,79922.0
2021-08-30 12:30:00,96.74,96.97,96.74,96.81,68802.0,90.1738,90.3881,90.1738,90.239,68802.0
2021-08-30 13:00:00,96.82,96.89,96.61,96.64,61410.0,90.2483,90.3136,90.0526,90.0805,61410.0
2021-08-30 13:30:00,96.64,96.8,96.61,96.75,98560.0,90.0805,90.2297,90.0526,90.1831,98560.0
2021-08-30 14:00:00,96.76,96.79,96.55,96.57,117047.0,90.1924,90.2204,89.9967,90.0153,117047.0
2021-08-30 14:30:00,96.56,96.69,96.54,96.68,130864.0,90.006,90.1271,89.9873,90.1178,130864.0
2021-08-30 15:00:00,96.69,96.7,96.52,96.53,135938.0,90.1271,90.1365,89.9687,89.978,135938.0
2021-08-30 15:30:00,96.53,96.54,96.31,96.36,336030.0,89.978,89.9873,89.7729,89.8195,336030.0
2021-08-31 09:30:00,96.5,96.76,95.44,95.52,189398.0,89.95,90.1924,88.962,89.0366,189398.0
2021-08-31 10:00:00,95.58,95.86,95.16,95.32,137046.0,89.0925,89.3535,88.701,88.8501,137046.0
2021-08-31 10:30:00,95.28,95.53,94.94,95.5,332573.0,88.8129,89.0459,88.4959,89.0179,332573.0
2021-08-31 11:00:00,95.49,95.64,95.38,95.63,80237.0,89.0086,89.1484,88.9061,89.1391,80237.0
2021-08-31 11:30:00,95.6,95.91,95.53,95.81,80618.0,89.1111,89.4001,89.0459,89.3069,80618.0
2021-08-31 12:00:00,95.81,95.84,95.68,95.81,152264.0,89.3069,89.3348,89.1857,89.3069,152264.0
2021-08-31 12:30:00,95.81,96.01,95.77,95.94,101752.0,89.3069,89.4933,89.2696,89.4281,101752.0
2021-08-31 13:00:00,95.93,96.0,95.58,95.62,270681.0,89.4187,89.484,89.0925,89.1298,270681.0
2021-08-31 13:30:00,95.62,95.8,95.62,95.75,82894.0,89.1298,89.2976,89.1298,89.251,82894.0
2021-08-31 14:00:00,95.76,95.96,95.74,95.84,105926.0,89.2603,89.4467,89.2416,89.3348,105926.0
2021-08-31 14:30:00,95.84,95.91,95.71,95.89,78775.0,89.3348,89.4001,89.2137,89.3814,78775.0
2021-08-31 15:00:00,95.88,95.9,95.5,95.54,155763.0,89.3721,89.3908,89.0179,89.0552,155763.0
2021-08-31 15:30:00,95.55,96.0,95.48,95.96,329865.0,89.0645,89.484,88.9993,89.4467,329865.0
2021-09-01 09:30:00,96.37,96.54,95.67,95.81,226372.0,89.8289,89.9873,89.1764,89.3069,226372.0
2021-09-01 10:00:00,95.82,96.38,95.82,96.28,87514.0,89.3162,89.8382,89.3162,89.745,87514.0
2021-09-01 10:30:00,96.34,96.8,96.33,96.67,111130.0,89.8009,90.2297,89.7916,90.1085,111130.0
2021-09-01 11:00:00,96.65,96.67,96.24,96.35,119481.0,90.0899,90.1085,89.7077,89.8102,119481.0
2021-09-01 11:30:00,96.35,96.48,96.25,96.38,75961.0,89.8102,89.9314,89.717,89.8382,75961.0
2021-09-01 12:00:00,96.34,96.64,96.31,96.64,106136.0,89.8009,90.0805,89.7729,90.0805,106136.0
2021-09-01 12:30:00,96.64,96.89,96.58,96.89,139811.0,90.0805,90.3136,90.0246,90.3136,139811.0
2021-09-01 13:00:00,96.88,96.92,96.69,96.77,107837.0,90.3043,90.3415,90.1271,90.2017,107837.0
2021-09-01 13:30:00,96.8,96.85,96.7,96.84,93835.0,90.2297,90.2763,90.1365,90.267,93835.0
2021-09-01 14:00:00,96.85,96.86,96.58,96.7,74870.0,90.2763,90.2856,90.0246,90.1365,74870.0
2021-09-01 14:30:00,96.7,96.72,96.48,96.65,95208.0,90.1365,90.1551,89.9314,90.0899,95208.0
2021-09-01 15:00:00,96.64,96.76,96.43,96.62,108681.0,90.0805,90.1924,89.8848,90.0619,108681.0
2021-09-01 15:30:00,96.61,96.68,96.45,96.65,304560.0,90.0526,90.1178,89.9034,90.0899,304560.0
2021-09-02 09:30:00,96.66,96.68,96.2,96.53,162366.0,90.0992,90.1178,89.6704,89.978,162366.0
2021-09-02 10:00:00,96.58,96.68,96.39,96.68,134302.0,90.0246,90.1178,89.8475,90.1178,134302.0
2021-09-02 10:30:00,96.68,96.76,96.4,96.53,71217.0,90.1178,90.1924,89.8568,89.978,71217.0
2021-09-02 11:00:00,96.55,96.88,96.55,96.8,36240.0,89.9967,90.3043,89.9967,90.2297,36240.0
2021-09-02 11:30:00,96.78,96.99,96.69,96.89,47953.0,90.211,90.4068,90.1271,90.3136,47953.0
2021-09-02 12:00:00,96.93,96.93,96.67,96.72,30528.0,90.3509,90.3509,90.1085,90.1551,30528.0
2021-09-02 12:30:00,96.72,96.74,96.52,96.64,38504.0,90.1551,90.1738,89.9687,90.0805,38504.0
2021-09-02 13:00:00,96.63,96.67,96.2,96.22,86753.0,90.0712,90.1085,89.6704,89.6891,86753.0
2021-09-02 13:30:00,96.24,96.29,95.99,96.03,74759.0,89.7077,89.7543,89.4747,89.5119,74759.0
2021-09-02 14:00:00,95.99,96.12,95.86,95.9,83046.0,89.4747,89.5958,89.3535,89.3908,83046.0
2021-09-02 14:30:00,95.89,96.16,95.87,96.13,56704.0,89.3814,89.6331,89.3628,89.6052,56704.0
2021-09-02 15:00:00,96.14,96.19,95.93,96.03,131955.0,89.6145,89.6611,89.4187,89.5119,131955.0
2021-09-02 15:30:00,96.04,96.11,95.94,96.01,192788.0,89.5213,89.5865,89.4281,89.4933,192788.0
2021-09-03 09:30:00,95.84,96.2,95.23,95.7,208311.0,89.3348,89.6704,88.7662,89.2043,208311.0
2021-09-03 10:00:00,95.7,95.73,95.28,95.59,91465.0,89.2043,89.2323,88.8129,89.1018,91465.0
2021-09-03 10:30:00,95.62,95.64,95.41,95.62,82240.0,89.1298,89.1484,88.934,89.1298,82240.0
2021-09-03 11:00:00,95.62,95.7,95.25,95.27,71657.0,89.1298,89.2043,88.7849,88.8035,71657.0
2021-09-03 11:30:00,95.25,95.43,95.2,95.43,93286.0,88.7849,88.9527,88.7383,88.9527,93286.0
2021-09-03 12:00:00,95.42,95.48,95.31,95.48,50097.0,88.9434,88.9993,88.8408,88.9993,50097.0
2021-09-03 12:30:00,95.48,95.54,95.32,95.53,63956.0,88.9993,89.0552,88.8501,89.0459,63956.0
2021-09-03 13:00:00,95.53,95.73,95.52,95.7,29070.0,89.0459,89.2323,89.0366,89.2043,29070.0
2021-09-03 13:30:00,95.72,95.75,95.65,95.67,36756.0,89.223,89.251,89.1577,89.1764,36756.0
2021-09-03 14:00:00,95.68,95.68,95.59,95.62,93161.0,89.1857,89.1857,89.1018,89.1298,93161.0
2021-09-03 14:30:00,95.61,95.61,95.48,95.55,49919.0,89.1205,89.1205,88.9993,89.0645,49919.0
2021-09-03 15:00:00,95.57,95.68,95.56,95.63,58024.0,89.0832,89.1857,89.0738,89.1391,58024.0
2021-09-03 15:30:00,95.64,95.75,95.59,95.64,176950.0,89.1484,89.251,89.1018,89.1484,176950.0
2021-09-07 09:30:00,95.65,96.08,95.45,95.52,298148.0,89.1577,89.5586,88.9713,89.0366,298148.0
2021-09-07 10:00:00,95.52,96.11,95.51,95.74,319890.0,89.0366,89.5865,89.0272,89.2416,319890.0
2021-09-07 10:30:00,95.76,95.76,95.32,95.45,231514.0,89.2603,89.2603,88.8501,88.9713,231514.0
2021-09-07 11:00:00,95.43,95.55,95.16,95.29,78691.0,88.9527,89.0645,88.701,88.8222,78691.0
2021-09-07 11:30:00,95.29,95.44,95.05,95.11,53504.0,88.8222,88.962,88.5985,88.6544,53504.0
2021-09-07 12:00:00,95.09,95.17,94.91,94.97,49261.0,88.6357,88.7103,88.468,88.5239,49261.0
2021-09-07 12:30:00,94.97,95.12,94.85,95.11,128752.0,88.5239,88.6637,88.412,88.6544,128752.0
2021-09-07 13:00:00,95.12,95.15,94.88,94.9,59570.0,88.6637,88.6917,88.44,88.4586,59570.0
2021-09-07 13:30:00,94.92,94.99,94.79,94.9,63790.0,88.4773,88.5425,88.3561,88.4586,63790.0
2021-09-07 14:00:00,94.92,94.95,94.7,94.72,73354.0,88.4773,88.5053,88.2722,88.2909,73354.0
2021-09-07 14:30:00,94.72,94.92,94.68,94.89,76379.0,88.2909,88.4773,88.2536,88.4493,76379.0
2021-09-07 15:00:00,94.89,94.96,94.75,94.83,137509.0,88.4493,88.5146,88.3188,88.3934,137509.0
2021-09-07 15:30:00,94.83,94.85,94.4,94.42,182410.0,88.3934,88.412,87.9926,88.0112,182410.0
2021-09-08 09:30:00,94.26,94.48,93.53,93.58,324778.0,87.8621,88.0672,87.1816,87.2282,324778.0
2021-09-08 10:00:00,93.66,93.69,93.21,93.27,345731.0,87.3028,87.3308,86.8834,86.9393,345731.0
2021-09-08 10:30:00,93.24,93.37,92.59,92.73,342541.0,86.9113,87.0325,86.3054,86.4359,342541.0
2021-09-08 11:00:00,92.74,93.23,92.71,93.06,446954.0,86.4453,86.902,86.4173,86.7435,446954.0
2021-09-08 11:30:00,93.08,93.23,92.94,93.12,245717.0,86.7622,86.902,86.6317,86.7995,245717.0
2021-09-08 12:00:00,93.09,93.6,93.05,93.57,58028.0,86.7715,87.2469,86.7342,87.2189,58028.0
2021-09-08 12:30:00,93.56,93.6,93.38,93.39,77347.0,87.2096,87.2469,87.0418,87.0511,77347.0
2021-09-08 13:00:00,93.4,93.55,93.36,93.46,44485.0,87.0605,87.2003,87.0232,87.1164,44485.0
2021-09-08 13:30:00,93.48,93.52,93.35,93.37,81124.0,87.135,87.1723,87.0139,87.0325,81124.0
2021-09-08 14:00:00,93.36,93.62,93.29,93.31,108325.0,87.0232,87.2655,86.9579,86.9766,108325.0
2021-09-08 14:30:00,93.31,93.35,93.22,93.23,69959.0,86.9766,87.0139,86.8927,86.902,69959.0
2021-09-08 15:00:00,93.23,93.32,93.19,93.25,156559.0,86.902,86.9859,86.8647,86.9206,156559.0
2021-09-08 15:30:00,93.25,93.41,93.09,93.4,925168.0,86.9206,87.0698,86.7715,87.0605,925168.0
2021-09-09 09:30:00,93.34,93.55,92.95,93.4,164516.0,87.0045,87.2003,86.641,87.0605,164516.0
2021-09-09 10:00:00,93.41,94.02,93.41,94.02,171322.0,87.0698,87.6384,87.0698,87.6384,171322.0
2021-09-09 10:30:00,93.98,94.49,93.98,94.29,79905.0,87.6011,88.0765,87.6011,87.89,79905.0
2021-09-09 11:00:00,94.3,94.47,94.03,94.06,155892.0,87.8994,88.0578,87.6477,87.6757,155892.0
2021-09-09 11:30:00,94.06,94.44,94.04,94.42,99052.0,87.6757,88.0299,87.657,88.0112,99052.0
2021-09-09 12:00:00,94.44,94.56,94.43,94.55,90546.0,88.0299,88.1417,88.0205,88.1324,90546.0
2021-09-09 12:30:00,94.54,94.69,94.46,94.63,75162.0,88.1231,88.2629,88.0485,88.207,75162.0
2021-09-09 13:00:00,94.64,94.88,94.32,94.43,76706.0,88.2163,88.44,87.918,88.0205,76706.0
2021-09-09 13:30:00,94.37,94.45,94.23,94.36,57277.0,87.9646,88.0392,87.8341,87.9553,57277.0
2021-09-09 14:00:00,94.35,94.74,94.28,94.64,80880.0,87.946,88.3095,87.8807,88.2163,80880.0
2021-09-09 14:30:00,94.65,94.66,94.38,94.5,50972.0,88.2256,88.2349,87.9739,88.0858,50972.0
2021-09-09 15:00:00,94.51,94.73,94.47,94.52,110124.0,88.0951,88.3002,88.0578,88.1044,110124.0
2021-09-09 15:30:00,94.5,94.77,94.25,94.27,255261.0,88.0858,88.3375,87.8528,87.8714,255261.0
2021-09-10 09:30:00,94.65,94.83,94.3,94.61,151089.0,88.2256,88.3934,87.8994,88.1883,151089.0
2021-09-10 10:00:00,94.5,94.52,93.75,93.79,420636.0,88.0858,88.1044,87.3867,87.424,420636.0
2021-09-10 10:30:00,93.78,93.89,93.47,93.65,103517.0,87.4147,87.5172,87.1257,87.2935,103517.0
2021-09-10 11:00:00,93.66,93.71,93.35,93.49,72573.0,87.3028,87.3494,87.0139,87.1443,72573.0
2021-09-10 11:30:00,93.48,93.78,93.48,93.75,63006.0,87.135,87.4147,87.135,87.3867,63006.0
2021-09-10 12:00:00,93.75,93.99,93.66,93.99,52332.0,87.3867,87.6104,87.3028,87.6104,52332.0
2021-09-10 12:30:00,93.99,94.16,93.94,94.14,55014.0,87.6104,87.7689,87.5638,87.7502,55014.0
2021-09-10 13:00:00,94.15,94.23,94.03,94.04,58764.0,87.7596,87.8341,87.6477,87.657,58764.0
2021-09-10 13:30:00,94.03,94.06,93.89,93.99,53702.0,87.6477,87.6757,87.5172,87.6104,53702.0
2021-09-10 14:00:00,94.0,94.07,93.78,93.79,92945.0,87.6197,87.685,87.4147,87.424,92945.0
2021-09-10 14:30:00,93.8,93.81,93.55,93.56,63895.0,87.4333,87.4426,87.2003,87.2096,63895.0
2021-09-10 15:00:00,93.56,93.61,93.32,93.34,115538.0,87.2096,87.2562,86.9859,87.0045,115538.0
2021-09-10 15:30:00,93.34,93.41,92.8,92.85,889211.0,87.0045,87.0698,86.5012,86.5478,889211.0
2021-09-13 09:30:00,93.3,93.41,91.86,92.36,196700.0,86.9672,87.0698,85.625,86.091,196700.0
2021-09-13 10:00:00,92.35,92.64,91.89,92.45,185405.0,86.0817,86.352,85.6529,86.1749,185405.0
2021-09-13 10:30:00,92.44,92.91,92.28,92.8,109479.0,86.1656,86.6037,86.0165,86.5012,109479.0
2021-09-13 11:00:00,92.84,92.85,92.17,92.59,64394.0,86.5385,86.5478,85.9139,86.3054,64394.0
2021-09-13 11:30:00,92.61,92.84,92.42,92.61,67848.0,86.3241,86.5385,86.147,86.3241,67848.0
2021-09-13 12:00:00,92.62,92.78,92.52,92.56,32650.0,86.3334,86.4825,86.2402,86.2775,32650.0
2021-09-13 12:30:00,92.56,92.68,92.39,92.68,57898.0,86.2775,86.3893,86.119,86.3893,57898.0
2021-09-13 13:00:00,92.67,92.77,92.46,92.51,51284.0,86.38,86.4732,86.1843,86.2309,51284.0
2021-09-13 13:30:00,92.52,92.57,92.31,92.42,90228.0,86.2402,86.2868,86.0444,86.147,90228.0
2021-09-13 14:00:00,92.42,92.62,92.33,92.39,51699.0,86.147,86.3334,86.0631,86.119,51699.0
2021-09-13 14:30:00,92.44,92.64,92.32,92.58,83158.0,86.1656,86.352,86.0538,86.2961,83158.0
2021-09-13 15:00:00,92.57,92.58,92.25,92.57,108744.0,86.2868,86.2961,85.9885,86.2868,108744.0
2021-09-13 15:30:00,92.58,92.64,92.3,92.5,194400.0,86.2961,86.352,86.0351,86.2215,194400.0
2021-09-14 09:30:00,92.97,92.97,92.17,92.28,87049.0,86.6596,86.6596,85.9139,86.0165,87049.0
2021-09-14 10:00:00,92.27,92.27,91.66,91.76,105566.0,86.0072,86.0072,85.4386,85.5318,105566.0
2021-09-14 10:30:00,91.73,91.91,91.5,91.78,140420.0,85.5038,85.6716,85.2894,85.5504,140420.0
2021-09-14 11:00:00,91.82,92.12,91.8,92.11,46285.0,85.5877,85.8673,85.5691,85.858,46285.0
2021-09-14 11:30:00,92.15,92.23,92.05,92.15,35181.0,85.8953,85.9699,85.8021,85.8953,35181.0
2021-09-14 12:00:00,92.12,92.27,92.03,92.07,98834.0,85.8673,86.0072,85.7834,85.8207,98834.0
2021-09-14 12:30:00,92.06,92.07,91.72,91.73,107963.0,85.8114,85.8207,85.4945,85.5038,107963.0
2021-09-14 13:00:00,91.7,91.91,91.57,91.9,75806.0,85.4758,85.6716,85.3547,85.6623,75806.0
2021-09-14 13:30:00,91.89,92.02,91.77,91.82,111150.0,85.6529,85.7741,85.5411,85.5877,111150.0
2021-09-14 14:00:00,91.82,91.86,91.65,91.71,160443.0,85.5877,85.625,85.4292,85.4852,160443.0
2021-09-14 14:30:00,91.7,91.7,91.35,91.54,185939.0,85.4758,85.4758,85.1496,85.3267,185939.0
2021-09-14 15:00:00,91.55,91.55,91.36,91.39,235999.0,85.336,85.336,85.1589,85.1869,235999.0
2021-09-14 15:30:00,91.38,91.62,91.25,91.56,504533.0,85.1776,85.4013,85.0564,85.3453,504533.0
2021-09-15 09:30:00,91.48,92.05,91.14,91.96,149849.0,85.2708,85.8021,84.9539,85.7182,149849.0
2021-09-15 10:00:00,92.01,92.2,91.67,91.95,46911.0,85.7648,85.9419,85.4479,85.7089,46911.0
2021-09-15 10:30:00,91.9,92.22,91.75,92.07,71429.0,85.6623,85.9606,85.5225,85.8207,71429.0
2021-09-15 11:00:00,92.1,92.44,92.01,92.32,31503.0,85.8487,86.1656,85.7648,86.0538,31503.0
2021-09-15 11:30:00,92.31,92.55,92.18,92.51,30622.0,86.0444,86.2682,85.9233,86.2309,30622.0
2021-09-15 12:00:00,92.49,92.49,92.31,92.39,35266.0,86.2122,86.2122,86.0444,86.119,35266.0
2021-09-15 12:30:00,92.39,92.74,92.38,92.74,204854.0,86.119,86.4453,86.1097,86.4453,204854.0
2021-09-15 13:00:00,92.75,92.76,92.63,92.7,224198.0,86.4546,86.4639,86.3427,86.408,224198.0
2021-09-15 13:30:00,92.68,92.87,92.66,92.68,112254.0,86.3893,86.5664,86.3707,86.3893,112254.0
2021-09-15 14:00:00,92.68,92.82,92.62,92.78,52807.0,86.3893,86.5198,86.3334,86.4825,52807.0
2021-09-15 14:30:00,92.82,92.85,92.68,92.73,60016.0,86.5198,86.5478,86.3893,86.4359,60016.0
2021-09-15 15:00:00,92.73,93.03,92.69,92.97,66817.0,86.4359,86.7156,86.3986,86.6596,66817.0
2021-09-15 15:30:00,92.96,93.11,92.89,92.96,232027.0,86.6503,86.7901,86.5851,86.6503,232027.0
2021-09-16 09:30:00,93.06,94.13,93.03,93.93,431111.0,86.7435,87.7409,86.7156,87.5545,431111.0
2021-09-16 10:00:00,93.9,93.95,93.67,93.82,198996.0,87.5265,87.5731,87.3121,87.452,198996.0
2021-09-16 10:30:00,93.79,94.01,93.62,93.79,87583.0,87.424,87.6291,87.2655,87.424,87583.0
2021-09-16 11:00:00,93.75,94.06,93.75,94.04,114783.0,87.3867,87.6757,87.3867,87.657,114783.0
2021-09-16 11:30:00,94.05,94.22,93.99,94.18,160202.0,87.6663,87.8248,87.6104,87.7875,160202.0
2021-09-16 12:00:00,94.18,94.33,94.09,94.26,66883.0,87.7875,87.9273,87.7036,87.8621,66883.0
2021-09-16 12:30:00,94.26,94.37,94.14,94.26,54173.0,87.8621,87.9646,87.7502,87.8621,54173.0
2021-09-16 13:00:00,94.26,94.31,94.11,94.21,29588.0,87.8621,87.9087,87.7223,87.8155,29588.0
2021-09-16 13:30:00,94.18,94.32,94.04,94.32,325478.0,87.7875,87.918,87.657,87.918,325478.0
2021-09-16 14:00:00,94.34,94.42,94.23,94.33,254191.0,87.9367,88.0112,87.8341,87.9273,254191.0
2021-09-16 14:30:00,94.34,94.53,94.33,94.49,136849.0,87.9367,88.1138,87.9273,88.0765,136849.0
2021-09-16 15:00:00,94.5,94.64,94.37,94.38,104663.0,88.0858,88.2163,87.9646,87.9739,104663.0
2021-09-16 15:30:00,94.38,94.47,94.2,94.25,228964.0,87.9739,88.0578,87.8062,87.8528,228964.0
2021-09-17 09:30:00,94.48,95.14,94.25,94.99,331243.0,88.0672,88.6824,87.8528,88.5425,331243.0
2021-09-17 10:00:00,94.95,95.01,94.44,94.44,101903.0,88.5053,88.5612,88.0299,88.0299,101903.0
2021-09-17 10:30:00,94.42,94.65,94.27,94.49,75869.0,88.0112,88.2256,87.8714,88.0765,75869.0
2021-09-17 11:00:00,94.47,94.78,94.36,94.42,45519.0,88.0578,88.3468,87.9553,88.0112,45519.0
2021-09-17 11:30:00,94.42,94.56,94.18,94.5,62582.0,88.0112,88.1417,87.7875,88.0858,62582.0
2021-09-17 12:00:00,94.51,94.65,94.41,94.57,30379.0,88.0951,88.2256,88.0019,88.151,30379.0
2021-09-17 12:30:00,94.57,94.77,94.54,94.54,44761.0,88.151,88.3375,88.1231,88.1231,44761.0
2021-09-17 13:00:00,94.56,94.56,94.37,94.46,41308.0,88.1417,88.1417,87.9646,88.0485,41308.0
2021-09-17 13:30:00,94.45,94.47,94.08,94.22,68745.0,88.0392,88.0578,87.6943,87.8248,68745.0
2021-09-17 14:00:00,94.22,94.3,94.14,94.17,61824.0,87.8248,87.8994,87.7502,87.7782,61824.0
2021-09-17 14:30:00,94.15,94.35,94.09,94.2,75647.0,87.7596,87.946,87.7036,87.8062,75647.0
2021-09-17 15:00:00,94.2,94.36,94.1,94.18,92437.0,87.8062,87.9553,87.7129,87.7875,92437.0
2021-09-17 15:30:00,94.19,94.46,94.14,94.4,429616.0,87.7968,88.0485,87.7502,87.9926,429616.0
2021-09-20 09:30:00,92.29,93.31,91.52,92.82,245850.0,86.2007,87.1534,85.4815,86.6957,245850.0
2021-09-20 10:00:00,92.83,93.22,92.06,92.15,321999.0,86.705,87.0693,85.9859,86.0699,321999.0
2021-09-20 10:30:00,92.12,92.86,92.12,92.69,68741.0,86.0419,86.7331,86.0419,86.5743,68741.0
2021-09-20 11:00:00,92.69,93.09,92.52,92.58,129447.0,86.5743,86.9479,86.4155,86.4715,129447.0
2021-09-20 11:30:00,92.63,92.63,92.09,92.15,43326.0,86.5182,86.5182,86.0139,86.0699,43326.0
2021-09-20 12:00:00,92.12,92.16,91.82,92.07,92241.0,86.0419,86.0793,85.7617,85.9952,92241.0
2021-09-20 12:30:00,92.03,92.13,91.81,91.86,93674.0,85.9578,86.0512,85.7523,85.799,93674.0
2021-09-20 13:00:00,91.84,91.97,91.59,91.93,105714.0,85.7804,85.9018,85.5469,85.8644,105714.0
2021-09-20 13:30:00,91.94,92.23,91.86,92.16,74642.0,85.8738,86.1446,85.799,86.0793,74642.0
2021-09-20 14:00:00,92.17,92.28,91.61,91.65,83714.0,86.0886,86.1913,85.5655,85.6029,83714.0
2021-09-20 14:30:00,91.6,91.73,91.38,91.48,269323.0,85.5562,85.6776,85.3507,85.4441,269323.0
2021-09-20 15:00:00,91.48,91.92,91.25,91.92,149505.0,85.4441,85.8551,85.2293,85.8551,149505.0
2021-09-20 15:30:00,91.92,92.65,91.85,92.57,167959.0,85.8551,86.5369,85.7897,86.4622,167959.0
2021-09-21 09:30:00,93.2,93.94,92.93,93.18,151165.0,87.0506,87.7418,86.7985,87.032,151165.0
2021-09-21 10:00:00,93.15,93.3,92.47,92.75,65831.0,87.0039,87.144,86.3688,86.6303,65831.0
2021-09-21 10:30:00,92.77,92.83,91.79,92.08,109958.0,86.649,86.705,85.7337,86.0045,109958.0
2021-09-21 11:00:00,92.04,92.6,92.0,92.21,44391.0,85.9672,86.4902,85.9298,86.126,44391.0
2021-09-21 11:30:00,92.23,92.66,92.23,92.51,49070.0,86.1446,86.5463,86.1446,86.4062,49070.0
2021-09-21 12:00:00,92.53,92.84,92.52,92.72,48291.0,86.4248,86.7144,86.4155,86.6023,48291.0
2021-09-21 12:30:00,92.72,92.72,92.29,92.51,40614.0,86.6023,86.6023,86.2007,86.4062,40614.0
2021-09-21 13:00:00,92.52,92.77,92.4,92.54,70077.0,86.4155,86.649,86.3034,86.4342,70077.0
2021-09-21 13:30:00,92.55,92.77,92.43,92.58,69747.0,86.4435,86.649,86.3314,86.4715,69747.0
2021-09-21 14:00:00,92.58,92.72,92.36,92.37,117635.0,86.4715,86.6023,86.2661,86.2754,117635.0
2021-09-21 14:30:00,92.36,92.84,92.36,92.62,81714.0,86.2661,86.7144,86.2661,86.5089,81714.0
2021-09-21 15:00:00,92.65,93.0,92.65,92.87,99213.0,86.5369,86.8638,86.5369,86.7424,99213.0
2021-09-21 15:30:00,92.85,92.99,92.38,92.38,192128.0,86.7237,86.8545,86.2847,86.2847,192128.0
2021-09-22 09:30:00,92.92,93.83,92.92,93.77,142530.0,86.7891,87.6391,86.7891,87.583,142530.0
2021-09-22 10:00:00,93.81,93.86,93.55,93.55,45359.0,87.6204,87.6671,87.3775,87.3775,45359.0
2021-09-22 10:30:00,93.65,93.98,93.53,93.97,59697.0,87.4709,87.7792,87.3589,87.7698,59697.0
2021-09-22 11:00:00,93.97,94.23,93.93,94.18,50784.0,87.7698,88.0127,87.7325,87.966,50784.0
2021-09-22 11:30:00,94.19,94.52,94.19,94.31,243180.0,87.9753,88.2835,87.9753,88.0874,243180.0
2021-09-22 12:00:00,94.32,94.44,94.28,94.4,90345.0,88.0967,88.2088,88.0594,88.1715,90345.0
2021-09-22 12:30:00,94.41,94.5,94.34,94.38,123176.0,88.1808,88.2649,88.1154,88.1528,123176.0
2021-09-22 13:00:00,94.37,94.39,94.17,94.29,81517.0,88.1434,88.1621,87.9566,88.0687,81517.0
2021-09-22 13:30:00,94.28,94.38,94.21,94.27,41288.0,88.0594,88.1528,87.994,88.05,41288.0
2021-09-22 14:00:00,94.27,94.96,93.88,94.88,122702.0,88.05,88.6945,87.6858,88.6198,122702.0
2021-09-22 14:30:00,94.92,95.02,94.14,94.34,118982.0,88.6571,88.7506,87.9286,88.1154,118982.0
2021-09-22 15:00:00,94.34,94.61,94.15,94.47,92461.0,88.1154,88.3676,87.938,88.2368,92461.0
2021-09-22 15:30:00,94.47,94.56,94.14,94.22,301256.0,88.2368,88.3209,87.9286,88.0033,301256.0
2021-09-23 09:30:00,94.61,95.83,94.48,95.78,149883.0,88.3676,89.5071,88.2462,89.4604,149883.0
2021-09-23 10:00:00,95.82,95.83,95.48,95.57,117427.0,89.4978,89.5071,89.1802,89.2643,117427.0
2021-09-23 10:30:00,95.57,95.81,95.42,95.69,48515.0,89.2643,89.4884,89.1242,89.3763,48515.0
2021-09-23 11:00:00,95.73,95.78,95.6,95.75,57262.0,89.4137,89.4604,89.2923,89.4324,57262.0
2021-09-23 11:30:00,95.74,95.83,95.6,95.8,48719.0,89.423,89.5071,89.2923,89.4791,48719.0
2021-09-23 12:00:00,95.79,95.82,95.66,95.77,29434.0,89.4697,89.4978,89.3483,89.4511,29434.0
2021-09-23 12:30:00,95.76,95.97,95.73,95.93,232262.0,89.4417,89.6379,89.4137,89.6005,232262.0
2021-09-23 13:00:00,95.92,96.15,95.92,96.14,107733.0,89.5912,89.806,89.5912,89.7967,107733.0
2021-09-23 13:30:00,96.15,96.15,95.95,95.95,74996.0,89.806,89.806,89.6192,89.6192,74996.0
2021-09-23 14:00:00,95.94,96.0,95.79,95.85,55781.0,89.6098,89.6659,89.4697,89.5258,55781.0
2021-09-23 14:30:00,95.86,95.89,95.61,95.67,72568.0,89.5351,89.5631,89.3016,89.3577,72568.0
2021-09-23 15:00:00,95.66,95.69,95.34,95.45,116640.0,89.3483,89.3763,89.0494,89.1522,116640.0
2021-09-23 15:30:00,95.45,95.46,95.26,95.31,149601.0,89.1522,89.1615,88.9747,89.0214,149601.0
2021-09-24 09:30:00,94.55,94.75,93.85,94.65,225835.0,88.3116,88.4984,87.6577,88.405,225835.0
2021-09-24 10:00:00,94.66,95.01,94.55,94.78,116769.0,88.4143,88.7412,88.3116,88.5264,116769.0
2021-09-24 10:30:00,94.81,94.94,94.69,94.81,37193.0,88.5544,88.6758,88.4423,88.5544,37193.0
2021-09-24 11:00:00,94.85,94.98,94.78,94.83,31291.0,88.5918,88.7132,88.5264,88.5731,31291.0
2021-09-24 11:30:00,94.84,95.24,94.84,95.23,95930.0,88.5824,88.956,88.5824,88.9467,95930.0
2021-09-24 12:00:00,95.25,95.34,95.19,95.29,45167.0,88.9654,89.0494,88.9093,89.0027,45167.0
2021-09-24 12:30:00,95.3,95.35,95.13,95.16,26735.0,89.0121,89.0588,88.8533,88.8813,26735.0
2021-09-24 13:00:00,95.15,95.24,95.09,95.11,28038.0,88.872,88.956,88.8159,88.8346,28038.0
2021-09-24 13:30:00,95.12,95.13,94.91,94.92,57162.0,88.844,88.8533,88.6478,88.6571,57162.0
2021-09-24 14:00:00,94.93,94.98,94.88,94.97,35822.0,88.6665,88.7132,88.6198,88.7039,35822.0
2021-09-24 14:30:00,94.98,95.07,94.87,95.06,36461.0,88.7132,88.7973,88.6104,88.7879,36461.0
2021-09-24 15:00:00,95.06,95.18,94.94,95.16,37709.0,88.7879,88.9,88.6758,88.8813,37709.0
2021-09-24 15:30:00,95.18,95.26,94.92,94.94,144352.0,88.9,88.9747,88.6571,88.6758,144352.0
2021-09-27 09:30:00,95.07,96.61,95.07,96.48,371032.0,88.7973,90.2356,88.7973,90.1142,371032.0
2021-09-27 10:00:00,96.44,96.49,96.04,96.2,106746.0,90.0769,90.1236,89.7033,89.8527,106746.0
2021-09-27 10:30:00,96.23,96.53,96.17,96.46,72467.0,89.8807,90.1609,89.8247,90.0955,72467.0
2021-09-27 11:00:00,96.48,96.62,96.42,96.54,177348.0,90.1142,90.245,90.0582,90.1703,177348.0
2021-09-27 11:30:00,96.54,96.66,96.36,96.42,52833.0,90.1703,90.2823,90.0021,90.0582,52833.0
2021-09-27 12:00:00,96.42,96.5,96.14,96.18,363926.0,90.0582,90.1329,89.7967,89.834,363926.0
2021-09-27 12:30:00,96.18,96.32,96.11,96.31,72596.0,89.834,89.9648,89.7686,89.9554,72596.0
2021-09-27 13:00:00,96.29,96.52,96.27,96.41,74523.0,89.9368,90.1516,89.9181,90.0488,74523.0
2021-09-27 13:30:00,96.41,96.63,96.3,96.62,189865.0,90.0488,90.2543,89.9461,90.245,189865.0
2021-09-27 14:00:00,96.63,96.95,96.63,96.92,106917.0,90.2543,90.5532,90.2543,90.5252,106917.0
2021-09-27 14:30:00,96.93,96.93,96.73,96.76,125684.0,90.5345,90.5345,90.3477,90.3757,125684.0
2021-09-27 15:00:00,96.77,96.93,96.68,96.77,392425.0,90.3851,90.5345,90.301,90.3851,392425.0
2021-09-27 15:30:00,96.79,96.86,96.5,96.58,333381.0,90.4038,90.4691,90.1329,90.2076,333381.0
2021-09-28 09:30:00,96.09,96.79,95.78,95.78,253376.0,89.75,90.4038,89.4604,89.4604,253376.0
2021-09-28 10:00:00,95.7,95.71,94.77,95.03,225309.0,89.3857,89.395,88.517,88.7599,225309.0
2021-09-28 10:30:00,95.0,95.43,94.85,95.24,76321.0,88.7319,89.1335,88.5918,88.956,76321.0
2021-09-28 11:00:00,95.31,95.31,94.76,95.15,87984.0,89.0214,89.0214,88.5077,88.872,87984.0
2021-09-28 11:30:00,95.13,95.22,94.93,95.12,37747.0,88.8533,88.9374,88.6665,88.844,37747.0
2021-09-28 12:00:00,95.12,95.2,94.84,95.11,75528.0,88.844,88.9187,88.5824,88.8346,75528.0
2021-09-28 12:30:00,95.08,95.14,94.73,94.83,33789.0,88.8066,88.8626,88.4797,88.5731,33789.0
2021-09-28 13:00:00,94.82,95.38,94.77,95.34,103918.0,88.5637,89.0868,88.517,89.0494,103918.0
2021-09-28 13:30:00,95.3,95.4,95.01,95.01,46537.0,89.0121,89.1055,88.7412,88.7412,46537.0
2021-09-28 14:00:00,95.03,95.31,94.75,95.31,28434.0,88.7599,89.0214,88.4984,89.0214,28434.0
2021-09-28 14:30:00,95.29,95.62,95.01,95.51,52795.0,89.0027,89.311,88.7412,89.2082,52795.0
2021-09-28 15:00:00,95.51,95.7,95.03,95.03,103232.0,89.2082,89.3857,88.7599,88.7599,103232.0
2021-09-28 15:30:00,95.01,95.23,94.69,94.74,188031.0,88.7412,88.9467,88.4423,88.489,188031.0
2021-09-29 09:30:00,95.25,95.88,94.76,95.74,176799.0,88.9654,89.5538,88.5077,89.423,176799.0
2021-09-29 10:00:00,95.77,96.09,95.53,95.73,90205.0,89.4511,89.75,89.2269,89.4137,90205.0
2021-09-29 10:30:00,95.73,96.13,95.58,96.07,82230.0,89.4137,89.7873,89.2736,89.7313,82230.0
2021-09-29 11:00:00,96.07,96.09,95.68,95.74,46375.0,89.7313,89.75,89.367,89.423,46375.0
2021-09-29 11:30:00,95.74,95.74,95.29,95.48,59186.0,89.423,89.423,89.0027,89.1802,59186.0
2021-09-29 12:00:00,95.46,95.53,95.06,95.07,29299.0,89.1615,89.2269,88.7879,88.7973,29299.0
2021-09-29 12:30:00,95.09,95.18,94.8,94.97,100172.0,88.8159,88.9,88.5451,88.7039,100172.0
2021-09-29 13:00:00,94.97,95.21,94.88,95.01,48464.0,88.7039,88.928,88.6198,88.7412,48464.0
2021-09-29 13:30:00,94.96,95.1,94.8,95.09,55052.0,88.6945,88.8253,88.5451,88.8159,55052.0
2021-09-29 14:00:00,95.07,95.38,95.06,95.28,52761.0,88.7973,89.0868,88.7879,88.9934,52761.0
2021-09-29 14:30:00,95.29,95.44,95.19,95.26,59113.0,89.0027,89.1428,88.9093,88.9747,59113.0
2021-09-29 15:00:00,95.26,95.32,95.1,95.22,40054.0,88.9747,89.0308,88.8253,88.9374,40054.0
2021-09-29 15:30:00,95.21,95.26,94.72,94.84,181094.0,88.928,88.9747,88.4703,88.5824,181094.0
2021-09-30 09:30:00,93.82,94.15,92.28,92.53,1130787.0,87.6297,87.938,86.1913,86.4248,1130787.0
2021-09-30 10:00:00,92.54,92.65,91.77,91.78,464921.0,86.4342,86.5369,85.715,85.7243,464921.0
2021-09-30 10:30:00,91.77,91.85,91.27,91.39,838115.0,85.715,85.7897,85.248,85.3601,838115.0
2021-09-30 11:00:00,91.36,91.55,91.19,91.45,611959.0,85.332,85.5095,85.1733,85.4161,611959.0
2021-09-30 11:30:00,91.44,91.47,90.76,90.88,483193.0,85.4068,85.4348,84.7716,84.8837,483193.0
2021-09-30 12:00:00,90.89,91.03,90.24,90.46,743935.0,84.8931,85.0238,84.2859,84.4914,743935.0
2021-09-30 12:30:00,90.46,90.78,90.27,90.7,597118.0,84.4914,84.7903,84.314,84.7156,597118.0
2021-09-30 13:00:00,90.71,91.12,90.62,90.8,517709.0,84.7249,85.1079,84.6409,84.809,517709.0
2021-09-30 13:30:00,90.79,91.19,90.68,91.1,329679.0,84.7996,85.1733,84.6969,85.0892,329679.0
2021-09-30 14:00:00,91.12,91.4,91.02,91.15,636202.0,85.1079,85.3694,85.0145,85.1359,636202.0
2021-09-30 14:30:00,91.18,91.51,91.08,91.09,517301.0,85.1639,85.4721,85.0705,85.0799,517301.0
2021-09-30 15:00:00,91.09,91.35,90.9,90.94,565449.0,85.0799,85.3227,84.9024,84.9398,565449.0
2021-09-30 15:30:00,90.93,91.17,90.29,90.29,1798515.0,84.9304,85.1546,84.3326,84.3326,1798515.0
2021-10-01 09:30:00,90.78,90.91,89.75,90.31,926730.0,84.7903,84.9117,83.8283,84.3513,926730.0
2021-10-01 10:00:00,90.36,90.59,89.27,89.6,662589.0,84.398,84.6128,83.3799,83.6882,662589.0
2021-10-01 10:30:00,89.59,89.93,89.39,89.85,284373.0,83.6788,83.9964,83.492,83.9217,284373.0
2021-10-01 11:00:00,89.85,90.27,89.52,90.26,357960.0,83.9217,84.314,83.6134,84.3046,357960.0
2021-10-01 11:30:00,90.27,90.57,90.2,90.24,408576.0,84.314,84.5942,84.2486,84.2859,408576.0
2021-10-01 12:00:00,90.25,90.59,90.18,90.51,399773.0,84.2953,84.6128,84.2299,84.5381,399773.0
2021-10-01 12:30:00,90.51,90.68,90.46,90.46,520601.0,84.5381,84.6969,84.4914,84.4914,520601.0
2021-10-01 13:00:00,90.47,91.02,90.33,90.99,249893.0,84.5008,85.0145,84.37,84.9865,249893.0
2021-10-01 13:30:00,90.99,91.36,90.97,91.35,363639.0,84.9865,85.332,84.9678,85.3227,363639.0
2021-10-01 14:00:00,91.37,91.71,91.35,91.66,456395.0,85.3414,85.6589,85.3227,85.6122,456395.0
2021-10-01 14:30:00,91.67,91.73,91.57,91.66,297642.0,85.6216,85.6776,85.5282,85.6122,297642.0
2021-10-01 15:00:00,91.68,91.88,91.58,91.59,232797.0,85.6309,85.8177,85.5375,85.5469,232797.0
2021-10-01 15:30:00,91.58,91.59,91.1,91.22,772430.0,85.5375,85.5469,85.0892,85.2013,772430.0
2021-10-04 09:30:00,90.75,91.17,90.28,91.13,486300.0,84.7623,85.1546,84.3233,85.1172,486300.0
2021-10-04 10:00:00,91.11,91.18,90.17,90.2,287414.0,85.0985,85.1639,84.2206,84.2486,287414.0
2021-10-04 10:30:00,90.2,90.32,89.73,90.11,219755.0,84.2486,84.3607,83.8096,84.1645,219755.0
2021-10-04 11:00:00,90.07,90.51,89.84,90.33,498368.0,84.1272,84.5381,83.9123,84.37,498368.0
2021-10-04 11:30:00,90.39,90.76,90.09,90.75,233371.0,84.426,84.7716,84.1458,84.7623,233371.0
2021-10-04 12:00:00,90.71,90.83,90.58,90.65,194580.0,84.7249,84.837,84.6035,84.6689,194580.0
2021-10-04 12:30:00,90.65,90.78,90.51,90.68,196560.0,84.6689,84.7903,84.5381,84.6969,196560.0
2021-10-04 13:00:00,90.67,90.78,90.41,90.56,137184.0,84.6876,84.7903,84.4447,84.5848,137184.0
2021-10-04 13:30:00,90.57,90.73,90.45,90.52,170280.0,84.5942,84.7436,84.4821,84.5475,170280.0
2021-10-04 14:00:00,90.51,90.7,90.34,90.48,427083.0,84.5381,84.7156,84.3793,84.5101,427083.0
2021-10-04 14:30:00,90.47,90.54,90.39,90.47,117617.0,84.5008,84.5661,84.426,84.5008,117617.0
2021-10-04 15:00:00,90.48,90.75,90.34,90.56,92890.0,84.5101,84.7623,84.3793,84.5848,92890.0
2021-10-04 15:30:00,90.58,90.65,90.22,90.5,385166.0,84.6035,84.6689,84.2673,84.5288,385166.0
2021-10-05 09:30:00,90.64,91.12,90.24,90.79,252393.0,84.6595,85.1079,84.2859,84.7996,252393.0
2021-10-05 10:00:00,90.8,91.3,90.7,91.24,596906.0,84.809,85.276,84.7156,85.22,596906.0
2021-10-05 10:30:00,91.27,91.5,91.15,91.48,200871.0,85.248,85.4628,85.1359,85.4441,200871.0
2021-10-05 11:00:00,91.49,91.61,91.33,91.36,104170.0,85.4535,85.5655,85.304,85.332,104170.0
2021-10-05 11:30:00,91.35,91.37,90.83,90.89,77353.0,85.3227,85.3414,84.837,84.8931,77353.0
2021-10-05 12:00:00,90.88,90.9,90.42,90.5,70326.0,84.8837,84.9024,84.4541,84.5288,70326.0
2021-10-05 12:30:00,90.49,90.7,90.47,90.64,53036.0,84.5194,84.7156,84.5008,84.6595,53036.0
2021-10-05 13:00:00,90.63,90.74,90.49,90.66,49641.0,84.6502,84.7529,84.5194,84.6782,49641.0
2021-10-05 13:30:00,90.66,90.68,90.46,90.59,79675.0,84.6782,84.6969,84.4914,84.6128,79675.0
2021-10-05 14:00:00,90.58,90.63,90.28,90.32,123264.0,84.6035,84.6502,84.3233,84.3607,123264.0
2021-10-05 14:30:00,90.32,90.54,90.09,90.36,244000.0,84.3607,84.5661,84.1458,84.398,244000.0
2021-10-05 15:00:00,90.33,90.47,90.31,90.39,168984.0,84.37,84.5008,84.3513,84.426,168984.0
2021-10-05 15:30:00,90.39,90.52,90.17,90.19,409691.0,84.426,84.5475,84.2206,84.2392,409691.0
2021-10-06 09:30:00,89.44,90.16,89.25,89.5,300266.0,83.5387,84.2112,83.3613,83.5948,300266.0
2021-10-06 10:00:00,89.5,89.5,88.84,89.06,292832.0,83.5948,83.5948,82.9783,83.1838,292832.0
2021-10-06 10:30:00,89.03,89.44,88.75,89.42,289884.0,83.1558,83.5387,82.8942,83.52,289884.0
2021-10-06 11:00:00,89.44,89.61,88.9,88.91,193691.0,83.5387,83.6975,83.0344,83.0437,193691.0
2021-10-06 11:30:00,88.94,89.51,88.75,89.49,133922.0,83.0717,83.6041,82.8942,83.5854,133922.0
2021-10-06 12:00:00,89.5,89.58,89.07,89.18,270162.0,83.5948,83.6695,83.1931,83.2959,270162.0
2021-10-06 12:30:00,89.19,89.62,89.16,89.41,183440.0,83.3052,83.7068,83.2772,83.5107,183440.0
2021-10-06 13:00:00,89.43,89.54,89.16,89.54,125608.0,83.5294,83.6321,83.2772,83.6321,125608.0
2021-10-06 13:30:00,89.55,89.98,89.54,89.86,115252.0,83.6415,84.0431,83.6321,83.931,115252.0
2021-10-06 14:00:00,89.88,90.13,89.69,90.09,108816.0,83.9497,84.1832,83.7722,84.1458,108816.0
2021-10-06 14:30:00,90.06,90.12,89.68,89.7,146300.0,84.1178,84.1739,83.7629,83.7816,146300.0
2021-10-06 15:00:00,89.69,89.8,89.56,89.63,113249.0,83.7722,83.875,83.6508,83.7162,113249.0
2021-10-06 15:30:00,89.62,89.68,89.37,89.64,355458.0,83.7068,83.7629,83.4733,83.7255,355458.0
2021-10-07 09:30:00,90.66,91.75,90.61,91.61,378039.0,84.6782,85.6963,84.6315,85.5655,378039.0
2021-10-07 10:00:00,91.61,91.86,91.42,91.81,204817.0,85.5655,85.799,85.3881,85.7523,204817.0
2021-10-07 10:30:00,91.83,92.0,91.71,91.89,236492.0,85.771,85.9298,85.6589,85.8271,236492.0
2021-10-07 11:00:00,91.89,92.21,91.89,92.16,138814.0,85.8271,86.126,85.8271,86.0793,138814.0
2021-10-07 11:30:00,92.16,92.19,92.02,92.18,143575.0,86.0793,86.1073,85.9485,86.0979,143575.0
2021-10-07 12:00:00,92.18,92.29,92.13,92.17,89079.0,86.0979,86.2007,86.0512,86.0886,89079.0
2021-10-07 12:30:00,92.17,92.31,92.13,92.3,106374.0,86.0886,86.2194,86.0512,86.21,106374.0
2021-10-07 13:00:00,92.3,92.39,92.19,92.38,72265.0,86.21,86.2941,86.1073,86.2847,72265.0
2021-10-07 13:30:00,92.37,92.38,92.18,92.2,79089.0,86.2754,86.2847,86.0979,86.1166,79089.0
2021-10-07 14:00:00,92.2,92.23,91.81,91.83,130067.0,86.1166,86.1446,85.7523,85.771,130067.0
2021-10-07 14:30:00,91.84,91.88,91.61,91.63,181323.0,85.7804,85.8177,85.5655,85.5842,181323.0
2021-10-07 15:00:00,91.63,91.84,91.56,91.74,115958.0,85.5842,85.7804,85.5188,85.687,115958.0
2021-10-07 15:30:00,91.74,91.8,91.51,91.63,409556.0,85.687,85.743,85.4721,85.5842,409556.0
2021-10-08 09:30:00,91.74,92.0,91.3,91.77,106162.0,85.687,85.9298,85.276,85.715,106162.0
2021-10-08 10:00:00,91.73,92.1,91.46,91.46,86869.0,85.6776,86.0232,85.4254,85.4254,86869.0
2021-10-08 10:30:00,91.5,91.85,91.35,91.63,101418.0,85.4628,85.7897,85.3227,85.5842,101418.0
2021-10-08 11:00:00,91.63,91.7,91.4,91.46,35751.0,85.5842,85.6496,85.3694,85.4254,35751.0
2021-10-08 11:30:00,91.48,91.48,91.17,91.2,23118.0,85.4441,85.4441,85.1546,85.1826,23118.0
2021-10-08 12:00:00,91.15,91.33,91.05,91.08,48200.0,85.1359,85.304,85.0425,85.0705,48200.0
2021-10-08 12:30:00,91.07,91.36,91.06,91.34,52227.0,85.0612,85.332,85.0518,85.3134,52227.0
2021-10-08 13:00:00,91.32,91.4,91.03,91.05,65227.0,85.2947,85.3694,85.0238,85.0425,65227.0
2021-10-08 13:30:00,91.05,91.15,90.93,91.11,90850.0,85.0425,85.1359,84.9304,85.0985,90850.0
2021-10-08 14:00:00,91.14,91.35,91.1,91.33,138754.0,85.1266,85.3227,85.0892,85.304,138754.0
2021-10-08 14:30:00,91.33,91.35,91.14,91.17,58793.0,85.304,85.3227,85.1266,85.1546,58793.0
2021-10-08 15:00:00,91.16,91.26,91.1,91.13,63940.0,85.1452,85.2386,85.0892,85.1172,63940.0
2021-10-08 15:30:00,91.14,91.14,90.78,90.83,259262.0,85.1266,85.1266,84.7903,84.837,259262.0
2021-10-11 09:30:00,90.77,91.19,90.52,91.02,239510.0,84.781,85.1733,84.5475,85.0145,239510.0
2021-10-11 10:00:00,91.03,91.12,90.72,90.91,64018.0,85.0238,85.1079,84.7343,84.9117,64018.0
2021-10-11 10:30:00,90.92,91.01,90.41,90.41,102217.0,84.9211,85.0051,84.4447,84.4447,102217.0
2021-10-11 11:00:00,90.41,90.44,90.18,90.39,108340.0,84.4447,84.4727,84.2299,84.426,108340.0
2021-10-11 11:30:00,90.39,90.67,90.39,90.61,362169.0,84.426,84.6876,84.426,84.6315,362169.0
2021-10-11 12:00:00,90.61,90.63,90.0,90.16,104240.0,84.6315,84.6502,84.0618,84.2112,104240.0
2021-10-11 12:30:00,90.17,90.17,89.89,89.89,94198.0,84.2206,84.2206,83.959,83.959,94198.0
2021-10-11 13:00:00,89.91,89.91,89.64,89.68,87859.0,83.9777,83.9777,83.7255,83.7629,87859.0
2021-10-11 13:30:00,89.69,89.89,89.61,89.81,188064.0,83.7722,83.959,83.6975,83.8843,188064.0
2021-10-11 14:00:00,89.81,89.95,89.7,89.73,62164.0,83.8843,84.0151,83.7816,83.8096,62164.0
2021-10-11 14:30:00,89.74,89.87,89.65,89.83,79719.0,83.8189,83.9404,83.7349,83.903,79719.0
2021-10-11 15:00:00,89.83,89.92,89.6,89.67,78705.0,83.903,83.9871,83.6882,83.7535,78705.0
2021-10-11 15:30:00,89.66,89.73,89.04,89.04,384126.0,83.7442,83.8096,83.1651,83.1651,384126.0
2021-10-12 09:30:00,89.67,90.07,89.39,89.4,182537.0,83.7535,84.1272,83.492,83.5014,182537.0
2021-10-12 10:00:00,89.39,89.67,89.03,89.52,117539.0,83.492,83.7535,83.1558,83.6134,117539.0
2021-10-12 10:30:00,89.52,89.84,89.47,89.65,149253.0,83.6134,83.9123,83.5667,83.7349,149253.0
2021-10-12 11:00:00,89.67,89.83,89.52,89.56,393664.0,83.7535,83.903,83.6134,83.6508,393664.0
2021-10-12 11:30:00,89.55,89.9,89.43,89.88,119732.0,83.6415,83.9684,83.5294,83.9497,119732.0
2021-10-12 12:00:00,89.9,90.19,89.88,89.89,120681.0,83.9684,84.2392,83.9497,83.959,120681.0
2021-10-12 12:30:00,89.89,89.97,89.71,89.79,51596.0,83.959,84.0338,83.7909,83.8656,51596.0
2021-10-12 13:00:00,89.76,89.84,89.73,89.83,54196.0,83.8376,83.9123,83.8096,83.903,54196.0
2021-10-12 13:30:00,89.83,90.01,89.71,89.71,53622.0,83.903,84.0711,83.7909,83.7909,53622.0
2021-10-12 14:00:00,89.67,89.93,89.66,89.89,71081.0,83.7535,83.9964,83.7442,83.959,71081.0
2021-10-12 14:30:00,89.91,89.99,89.81,89.85,45940.0,83.9777,84.0524,83.8843,83.9217,45940.0
2021-10-12 15:00:00,89.86,89.86,89.65,89.76,34570.0,83.931,83.931,83.7349,83.8376,34570.0
2021-10-12 15:30:00,89.74,89.91,89.63,89.79,441448.0,83.8189,83.9777,83.7162,83.8656,441448.0
2021-10-13 09:30:00,90.08,90.42,89.79,89.79,176519.0,84.1365,84.4541,83.8656,83.8656,176519.0
2021-10-13 10:00:00,89.75,89.75,89.29,89.5,187201.0,83.8283,83.8283,83.3986,83.5948,187201.0
2021-10-13 10:30:00,89.47,89.79,89.45,89.75,48856.0,83.5667,83.8656,83.5481,83.8283,48856.0
2021-10-13 11:00:00,89.73,90.25,89.73,90.08,101854.0,83.8096,84.2953,83.8096,84.1365,101854.0
2021-10-13 11:30:00,90.08,90.24,89.82,90.01,42686.0,84.1365,84.2859,83.8936,84.0711,42686.0
2021-10-13 12:00:00,90.01,90.13,89.88,90.12,147419.0,84.0711,84.1832,83.9497,84.1739,147419.0
2021-10-13 12:30:00,90.09,90.33,90.04,90.22,96860.0,84.1458,84.37,84.0991,84.2673,96860.0
2021-10-13 13:00:00,90.22,90.39,90.21,90.39,90245.0,84.2673,84.426,84.2579,84.426,90245.0
2021-10-13 13:30:00,90.39,90.53,90.35,90.47,51262.0,84.426,84.5568,84.3887,84.5008,51262.0
2021-10-13 14:00:00,90.46,90.71,90.3,90.43,72477.0,84.4914,84.7249,84.342,84.4634,72477.0
2021-10-13 14:30:00,90.43,90.45,90.08,90.16,131117.0,84.4634,84.4821,84.1365,84.2112,131117.0
2021-10-13 15:00:00,90.17,90.35,90.05,90.25,165061.0,84.2206,84.3887,84.1085,84.2953,165061.0
2021-10-13 15:30:00,90.25,90.48,90.19,90.36,214711.0,84.2953,84.5101,84.2392,84.398,214711.0
2021-10-14 09:30:00,90.98,91.09,90.66,90.97,190700.0,84.9771,85.0799,84.6782,84.9678,190700.0
2021-10-14 10:00:00,90.98,91.39,90.85,91.31,105942.0,84.9771,85.3601,84.8557,85.2853,105942.0
2021-10-14 10:30:00,91.31,91.61,91.3,91.58,83029.0,85.2853,85.5655,85.276,85.5375,83029.0
2021-10-14 11:00:00,91.57,91.65,91.43,91.6,46368.0,85.5282,85.6029,85.3974,85.5562,46368.0
2021-10-14 11:30:00,91.6,92.01,91.57,91.94,173112.0,85.5562,85.9392,85.5282,85.8738,173112.0
2021-10-14 12:00:00,91.94,92.01,91.89,91.98,143112.0,85.8738,85.9392,85.8271,85.9111,143112.0
2021-10-14 12:30:00,91.99,92.08,91.94,92.06,86937.0,85.9205,86.0045,85.8738,85.9859,86937.0
2021-10-14 13:00:00,92.08,92.09,91.75,91.8,60330.0,86.0045,86.0139,85.6963,85.743,60330.0
2021-10-14 13:30:00,91.81,91.88,91.66,91.82,138651.0,85.7523,85.8177,85.6122,85.7617,138651.0
2021-10-14 14:00:00,91.81,91.93,91.68,91.92,142391.0,85.7523,85.8644,85.6309,85.8551,142391.0
2021-10-14 14:30:00,91.93,91.94,91.78,91.89,62769.0,85.8644,85.8738,85.7243,85.8271,62769.0
2021-10-14 15:00:00,91.89,91.93,91.58,91.61,119050.0,85.8271,85.8644,85.5375,85.5655,119050.0
2021-10-14 15:30:00,91.61,91.75,91.42,91.74,584984.0,85.5655,85.6963,85.3881,85.687,584984.0
2021-10-15 09:30:00,92.98,93.2,92.67,92.75,609766.0,86.8452,87.0506,86.5556,86.6303,609766.0
2021-10-15 10:00:00,92.74,92.92,92.4,92.42,268272.0,86.621,86.7891,86.3034,86.3221,268272.0
2021-10-15 10:30:00,92.5,92.99,92.48,92.8,186536.0,86.3968,86.8545,86.3781,86.677,186536.0
2021-10-15 11:00:00,92.8,92.85,92.66,92.81,106711.0,86.677,86.7237,86.5463,86.6864,106711.0
2021-10-15 11:30:00,92.81,92.81,92.61,92.64,80162.0,86.6864,86.6864,86.4996,86.5276,80162.0
2021-10-15 12:00:00,92.65,92.71,92.54,92.62,60074.0,86.5369,86.593,86.4342,86.5089,60074.0
2021-10-15 12:30:00,92.62,92.75,92.5,92.72,76540.0,86.5089,86.6303,86.3968,86.6023,76540.0
2021-10-15 13:00:00,92.72,92.72,92.44,92.44,82472.0,86.6023,86.6023,86.3408,86.3408,82472.0
2021-10-15 13:30:00,92.44,92.62,92.42,92.54,80643.0,86.3408,86.5089,86.3221,86.4342,80643.0
2021-10-15 14:00:00,92.54,92.58,92.46,92.5,93029.0,86.4342,86.4715,86.3595,86.3968,93029.0
2021-10-15 14:30:00,92.51,92.53,92.35,92.43,178527.0,86.4062,86.4248,86.2567,86.3314,178527.0
2021-10-15 15:00:00,92.43,92.47,92.14,92.23,228938.0,86.3314,86.3688,86.0606,86.1446,228938.0
2021-10-15 15:30:00,92.22,92.22,91.7,91.72,482259.0,86.1353,86.1353,85.6496,85.6683,482259.0
2021-10-18 09:30:00,91.42,91.97,91.34,91.49,141705.0,85.3881,85.9018,85.3134,85.4535,141705.0
2021-10-18 10:00:00,91.49,92.22,91.48,92.16,101546.0,85.4535,86.1353,85.4441,86.0793,101546.0
2021-10-18 10:30:00,92.16,92.25,91.97,92.09,193207.0,86.0793,86.1633,85.9018,86.0139,193207.0
2021-10-18 11:00:00,92.1,92.38,92.1,92.16,79704.0,86.0232,86.2847,86.0232,86.0793,79704.0
2021-10-18 11:30:00,92.15,92.79,92.12,92.75,47265.0,86.0699,86.6677,86.0419,86.6303,47265.0
2021-10-18 12:00:00,92.74,92.86,92.7,92.78,158859.0,86.621,86.7331,86.5836,86.6583,158859.0
2021-10-18 12:30:00,92.81,93.05,92.78,93.01,73165.0,86.6864,86.9105,86.6583,86.8732,73165.0
2021-10-18 13:00:00,93.01,93.25,93.01,93.21,173103.0,86.8732,87.0973,86.8732,87.06,173103.0
2021-10-18 13:30:00,93.23,93.24,93.06,93.18,67462.0,87.0787,87.088,86.9199,87.032,67462.0
2021-10-18 14:00:00,93.19,93.34,93.1,93.32,72264.0,87.0413,87.1814,86.9572,87.1627,72264.0
2021-10-18 14:30:00,93.32,93.33,93.13,93.21,81592.0,87.1627,87.1721,86.9853,87.06,81592.0
2021-10-18 15:00:00,93.21,93.33,93.17,93.3,95073.0,87.06,87.1721,87.0226,87.144,95073.0
2021-10-18 15:30:00,93.3,93.46,93.26,93.37,510724.0,87.144,87.2935,87.1067,87.2094,510724.0
2021-10-19 09:30:00,93.67,93.75,92.83,92.83,220939.0,87.4896,87.5643,86.705,86.705,220939.0
2021-10-19 10:00:00,92.78,92.92,92.6,92.66,85122.0,86.6583,86.7891,86.4902,86.5463,85122.0
2021-10-19 10:30:00,92.67,92.74,92.45,92.69,67189.0,86.5556,86.621,86.3501,86.5743,67189.0
2021-10-19 11:00:00,92.7,92.89,92.62,92.88,125543.0,86.5836,86.7611,86.5089,86.7517,125543.0
2021-10-19 11:30:00,92.87,93.06,92.81,93.05,77715.0,86.7424,86.9199,86.6864,86.9105,77715.0
2021-10-19 12:00:00,93.05,93.2,93.03,93.08,48384.0,86.9105,87.0506,86.8919,86.9386,48384.0
2021-10-19 12:30:00,93.09,93.34,93.09,93.29,111990.0,86.9479,87.1814,86.9479,87.1347,111990.0
2021-10-19 13:00:00,93.29,93.33,93.09,93.15,120470.0,87.1347,87.1721,86.9479,87.0039,120470.0
2021-10-19 13:30:00,93.15,93.26,93.09,93.19,127916.0,87.0039,87.1067,86.9479,87.0413,127916.0
2021-10-19 14:00:00,93.21,93.22,92.93,92.98,106128.0,87.06,87.0693,86.7985,86.8452,106128.0
2021-10-19 14:30:00,92.97,92.97,92.67,92.93,190119.0,86.8358,86.8358,86.5556,86.7985,190119.0
2021-10-19 15:00:00,92.92,93.23,92.9,92.97,195941.0,86.7891,87.0787,86.7704,86.8358,195941.0
2021-10-19 15:30:00,92.96,93.02,92.8,92.97,481821.0,86.8265,86.8825,86.677,86.8358,481821.0
2021-10-20 09:30:00,93.11,93.75,92.96,93.57,141205.0,86.9666,87.5643,86.8265,87.3962,141205.0
2021-10-20 10:00:00,93.51,94.09,93.49,94.08,124955.0,87.3402,87.8819,87.3215,87.8726,124955.0
2021-10-20 10:30:00,94.09,94.37,94.0,94.02,117017.0,87.8819,88.1434,87.7979,87.8165,117017.0
2021-10-20 11:00:00,93.99,94.08,93.81,93.96,100448.0,87.7885,87.8726,87.6204,87.7605,100448.0
2021-10-20 11:30:00,93.96,94.23,93.86,94.18,77090.0,87.7605,88.0127,87.6671,87.966,77090.0
2021-10-20 12:00:00,94.18,94.25,94.02,94.05,44063.0,87.966,88.0314,87.8165,87.8446,44063.0
2021-10-20 12:30:00,94.06,94.36,93.98,94.29,242355.0,87.8539,88.1341,87.7792,88.0687,242355.0
2021-10-20 13:00:00,94.28,94.33,93.77,93.93,163589.0,88.0594,88.1061,87.583,87.7325,163589.0
2021-10-20 13:30:00,93.94,93.99,93.65,93.66,57463.0,87.7418,87.7885,87.4709,87.4803,57463.0
2021-10-20 14:00:00,93.66,93.79,93.6,93.63,59640.0,87.4803,87.6017,87.4242,87.4523,59640.0
2021-10-20 14:30:00,93.63,93.69,93.38,93.44,36933.0,87.4523,87.5083,87.2188,87.2748,36933.0
2021-10-20 15:00:00,93.47,93.53,93.14,93.21,86535.0,87.3028,87.3589,86.9946,87.06,86535.0
2021-10-20 15:30:00,93.19,93.36,93.16,93.36,175726.0,87.0413,87.2001,87.0133,87.2001,175726.0
2021-10-21 09:30:00,93.49,94.85,93.38,94.81,248714.0,87.3215,88.5918,87.2188,88.5544,248714.0
2021-10-21 10:00:00,94.82,94.99,94.72,94.93,107884.0,88.5637,88.7225,88.4703,88.6665,107884.0
2021-10-21 10:30:00,94.93,95.13,94.6,94.6,138615.0,88.6665,88.8533,88.3583,88.3583,138615.0
2021-10-21 11:00:00,94.6,94.68,94.31,94.33,101831.0,88.3583,88.433,88.0874,88.1061,101831.0
2021-10-21 11:30:00,94.34,94.42,94.11,94.38,188269.0,88.1154,88.1901,87.9006,88.1528,188269.0
2021-10-21 12:00:00,94.38,94.53,94.33,94.49,61820.0,88.1528,88.2929,88.1061,88.2555,61820.0
2021-10-21 12:30:00,94.48,94.77,94.47,94.74,56674.0,88.2462,88.517,88.2368,88.489,56674.0
2021-10-21 13:00:00,94.73,94.89,94.72,94.85,45529.0,88.4797,88.6291,88.4703,88.5918,45529.0
2021-10-21 13:30:00,94.84,94.89,94.51,94.53,51022.0,88.5824,88.6291,88.2742,88.2929,51022.0
2021-10-21 14:00:00,94.54,94.72,94.53,94.58,61192.0,88.3022,88.4703,88.2929,88.3396,61192.0
2021-10-21 14:30:00,94.57,94.64,94.42,94.63,67552.0,88.3302,88.3956,88.1901,88.3863,67552.0
2021-10-21 15:00:00,94.65,94.9,94.64,94.89,108702.0,88.405,88.6385,88.3956,88.6291,108702.0
2021-10-21 15:30:00,94.9,95.01,94.79,94.98,432314.0,88.6385,88.7412,88.5357,88.7132,432314.0
2021-10-22 09:30:00,94.89,94.89,94.14,94.61,114844.0,88.6291,88.6291,87.9286,88.3676,114844.0
2021-10-22 10:00:00,94.62,94.68,94.26,94.63,173058.0,88.3769,88.433,88.0407,88.3863,173058.0
2021-10-22 10:30:00,94.66,94.92,94.58,94.73,137093.0,88.4143,88.6571,88.3396,88.4797,137093.0
2021-10-22 11:00:00,94.73,95.15,94.43,94.44,89851.0,88.4797,88.872,88.1995,88.2088,89851.0
2021-10-22 11:30:00,94.45,94.45,93.95,94.24,90995.0,88.2182,88.2182,87.7512,88.022,90995.0
2021-10-22 12:00:00,94.23,94.39,94.12,94.33,47520.0,88.0127,88.1621,87.9099,88.1061,47520.0
2021-10-22 12:30:00,94.34,94.66,94.32,94.49,36890.0,88.1154,88.4143,88.0967,88.2555,36890.0
2021-10-22 13:00:00,94.49,94.62,94.45,94.51,35557.0,88.2555,88.3769,88.2182,88.2742,35557.0
2021-10-22 13:30:00,94.52,94.61,94.42,94.43,52239.0,88.2835,88.3676,88.1901,88.1995,52239.0
2021-10-22 14:00:00,94.43,94.67,94.41,94.67,33732.0,88.1995,88.4236,88.1808,88.4236,33732.0
2021-10-22 14:30:00,94.66,94.81,94.59,94.61,45809.0,88.4143,88.5544,88.3489,88.3676,45809.0
2021-10-22 15:00:00,94.61,94.62,94.34,94.46,82461.0,88.3676,88.3769,88.1154,88.2275,82461.0
2021-10-22 15:30:00,94.47,94.67,94.35,94.45,262651.0,88.2368,88.4236,88.1248,88.2182,262651.0
2021-10-25 09:30:00,94.6,95.13,94.55,95.08,172032.0,88.3583,88.8533,88.3116,88.8066,172032.0
2021-10-25 10:00:00,95.1,95.68,95.09,95.68,93840.0,88.8253,89.367,88.8159,89.367,93840.0
2021-10-25 10:30:00,95.66,95.86,95.61,95.8,45002.0,89.3483,89.5351,89.3016,89.4791,45002.0
2021-10-25 11:00:00,95.78,95.91,95.66,95.83,156414.0,89.4604,89.5818,89.3483,89.5071,156414.0
2021-10-25 11:30:00,95.82,96.22,95.75,96.17,87277.0,89.4978,89.8714,89.4324,89.8247,87277.0
2021-10-25 12:00:00,96.16,96.22,95.85,95.98,120390.0,89.8153,89.8714,89.5258,89.6472,120390.0
2021-10-25 12:30:00,95.98,96.01,95.65,95.66,70690.0,89.6472,89.6752,89.339,89.3483,70690.0
2021-10-25 13:00:00,95.65,95.82,95.6,95.76,43676.0,89.339,89.4978,89.2923,89.4417,43676.0
2021-10-25 13:30:00,95.77,95.78,95.62,95.74,51588.0,89.4511,89.4604,89.311,89.423,51588.0
2021-10-25 14:00:00,95.75,95.97,95.67,95.97,62123.0,89.4324,89.6379,89.3577,89.6379,62123.0
2021-10-25 14:30:00,95.96,96.01,95.76,95.82,119048.0,89.6285,89.6752,89.4417,89.4978,119048.0
2021-10-25 15:00:00,95.82,95.9,95.8,95.89,74808.0,89.4978,89.5725,89.4791,89.5631,74808.0
2021-10-25 15:30:00,95.89,95.99,95.8,95.97,184928.0,89.5631,89.6566,89.4791,89.6379,184928.0
2021-10-26 09:30:00,96.3,96.5,95.29,95.33,166526.0,89.9461,90.1329,89.0027,89.0401,166526.0
2021-10-26 10:00:00,95.32,95.7,95.21,95.39,139660.0,89.0308,89.3857,88.928,89.0961,139660.0
2021-10-26 10:30:00,95.38,95.76,95.13,95.7,133812.0,89.0868,89.4417,88.8533,89.3857,133812.0
2021-10-26 11:00:00,95.71,95.72,95.38,95.42,65831.0,89.395,89.4044,89.0868,89.1242,65831.0
2021-10-26 11:30:00,95.45,95.51,94.97,94.99,76690.0,89.1522,89.2082,88.7039,88.7225,76690.0
2021-10-26 12:00:00,94.98,95.0,94.59,94.6,92298.0,88.7132,88.7319,88.3489,88.3583,92298.0
2021-10-26 12:30:00,94.58,94.65,94.14,94.44,64283.0,88.3396,88.405,87.9286,88.2088,64283.0
2021-10-26 13:00:00,94.34,94.38,94.1,94.18,46813.0,88.1154,88.1528,87.8913,87.966,46813.0
2021-10-26 13:30:00,94.17,94.39,94.16,94.29,81542.0,87.9566,88.1621,87.9473,88.0687,81542.0
2021-10-26 14:00:00,94.3,94.62,94.3,94.53,61245.0,88.0781,88.3769,88.0781,88.2929,61245.0
2021-10-26 14:30:00,94.53,94.6,94.19,94.32,84521.0,88.2929,88.3583,87.9753,88.0967,84521.0
2021-10-26 15:00:00,94.33,94.38,94.1,94.1,85950.0,88.1061,88.1528,87.8913,87.8913,85950.0
2021-10-26 15:30:00,94.11,94.27,94.02,94.04,262903.0,87.9006,88.05,87.8165,87.8352,262903.0
2021-10-27 09:30:00,94.18,94.26,93.29,93.47,314338.0,87.966,88.0407,87.1347,87.3028,314338.0
2021-10-27 10:00:00,93.51,93.53,92.69,92.72,151128.0,87.3402,87.3589,86.5743,86.6023,151128.0
2021-10-27 10:30:00,92.72,92.88,92.57,92.86,102902.0,86.6023,86.7517,86.4622,86.7331,102902.0
2021-10-27 11:00:00,92.84,93.28,92.83,93.0,75694.0,86.7144,87.1254,86.705,86.8638,75694.0
2021-10-27 11:30:00,92.99,93.12,92.8,92.86,104557.0,86.8545,86.9759,86.677,86.7331,104557.0
2021-10-27 12:00:00,92.87,92.99,92.73,92.76,40557.0,86.7424,86.8545,86.6116,86.6397,40557.0
2021-10-27 12:30:00,92.74,92.76,92.6,92.66,66480.0,86.621,86.6397,86.4902,86.5463,66480.0
2021-10-27 13:00:00,92.65,92.9,92.65,92.8,56254.0,86.5369,86.7704,86.5369,86.677,56254.0
2021-10-27 13:30:00,92.79,92.89,92.7,92.89,70643.0,86.6677,86.7611,86.5836,86.7611,70643.0
2021-10-27 14:00:00,92.88,92.89,92.75,92.75,64183.0,86.7517,86.7611,86.6303,86.6303,64183.0
2021-10-27 14:30:00,92.76,92.8,92.57,92.59,79704.0,86.6397,86.677,86.4622,86.4809,79704.0
2021-10-27 15:00:00,92.58,92.58,91.98,92.15,171827.0,86.4715,86.4715,85.9111,86.0699,171827.0
2021-10-27 15:30:00,92.14,92.38,91.88,91.91,399394.0,86.0606,86.2847,85.8177,85.8458,399394.0
2021-10-28 09:30:00,92.42,93.21,92.37,93.07,169733.0,86.3221,87.06,86.2754,86.9292,169733.0
2021-10-28 10:00:00,93.07,93.35,92.97,93.26,107986.0,86.9292,87.1907,86.8358,87.1067,107986.0
2021-10-28 10:30:00,93.26,93.58,93.15,93.51,56931.0,87.1067,87.4056,87.0039,87.3402,56931.0
2021-10-28 11:00:00,93.51,93.76,93.22,93.28,90548.0,87.3402,87.5737,87.0693,87.1254,90548.0
2021-10-28 11:30:00,93.29,93.59,93.25,93.37,36093.0,87.1347,87.4149,87.0973,87.2094,36093.0
2021-10-28 12:00:00,93.38,93.71,93.38,93.54,43120.0,87.2188,87.527,87.2188,87.3682,43120.0
2021-10-28 12:30:00,93.54,93.56,93.35,93.49,45990.0,87.3682,87.3869,87.1907,87.3215,45990.0
2021-10-28 13:00:00,93.51,93.71,93.47,93.57,61264.0,87.3402,87.527,87.3028,87.3962,61264.0
2021-10-28 13:30:00,93.56,93.73,93.54,93.69,64711.0,87.3869,87.5457,87.3682,87.5083,64711.0
2021-10-28 14:00:00,93.68,93.85,93.67,93.74,51847.0,87.499,87.6577,87.4896,87.555,51847.0
2021-10-28 14:30:00,93.74,93.77,93.5,93.56,33986.0,87.555,87.583,87.3308,87.3869,33986.0
2021-10-28 15:00:00,93.52,93.67,93.42,93.45,34819.0,87.3495,87.4896,87.2561,87.2841,34819.0
2021-10-28 15:30:00,93.45,93.61,93.28,93.55,255151.0,87.2841,87.4336,87.1254,87.3775,255151.0
2021-10-29 09:30:00,93.58,94.14,93.1,93.89,274305.0,87.4056,87.9286,86.9572,87.6951,274305.0
2021-10-29 10:00:00,93.82,94.08,93.55,93.69,223394.0,87.6297,87.8726,87.3775,87.5083,223394.0
2021-10-29 10:30:00,93.69,94.2,93.69,94.03,118142.0,87.5083,87.9847,87.5083,87.8259,118142.0
2021-10-29 11:00:00,94.03,94.27,93.95,94.19,70494.0,87.8259,88.05,87.7512,87.9753,70494.0
2021-10-29 11:30:00,94.19,94.25,93.94,94.08,180923.0,87.9753,88.0314,87.7418,87.8726,180923.0
2021-10-29 12:00:00,94.09,94.24,94.07,94.1,85954.0,87.8819,88.022,87.8632,87.8913,85954.0
2021-10-29 12:30:00,94.11,94.12,93.97,93.99,48150.0,87.9006,87.9099,87.7698,87.7885,48150.0
2021-10-29 13:00:00,93.99,94.04,93.93,93.96,40731.0,87.7885,87.8352,87.7325,87.7605,40731.0
2021-10-29 13:30:00,93.96,94.0,93.87,93.97,76991.0,87.7605,87.7979,87.6764,87.7698,76991.0
2021-10-29 14:00:00,93.98,93.99,93.6,93.61,243964.0,87.7792,87.7885,87.4242,87.4336,243964.0
2021-10-29 14:30:00,93.61,93.79,93.55,93.77,185092.0,87.4336,87.6017,87.3775,87.583,185092.0
2021-10-29 15:00:00,93.76,94.0,93.7,94.0,146408.0,87.5737,87.7979,87.5176,87.7979,146408.0
2021-10-29 15:30:00,94.0,94.36,93.99,94.21,439035.0,87.7979,88.1341,87.7885,87.994,439035.0
2021-11-01 09:30:00,94.5,95.88,94.5,95.73,424043.0,88.2649,89.5538,88.2649,89.4137,424043.0
2021-11-01 10:00:00,95.71,96.2,95.23,96.12,310600.0,89.395,89.8527,88.9467,89.778,310600.0
2021-11-01 10:30:00,96.14,96.25,95.73,95.83,156455.0,89.7967,89.8994,89.4137,89.5071,156455.0
2021-11-01 11:00:00,95.84,96.29,95.83,96.03,189549.0,89.5164,89.9368,89.5071,89.6939,189549.0
2021-11-01 11:30:00,96.01,96.03,95.73,96.02,175001.0,89.6752,89.6939,89.4137,89.6846,175001.0
2021-11-01 12:00:00,96.02,96.36,96.02,96.31,201577.0,89.6846,90.0021,89.6846,89.9554,201577.0
2021-11-01 12:30:00,96.3,96.52,96.26,96.51,84271.0,89.9461,90.1516,89.9087,90.1422,84271.0
2021-11-01 13:00:00,96.53,96.55,96.21,96.42,141808.0,90.1609,90.1796,89.862,90.0582,141808.0
2021-11-01 13:30:00,96.43,96.61,96.38,96.47,84150.0,90.0675,90.2356,90.0208,90.1049,84150.0
2021-11-01 14:00:00,96.48,96.53,95.91,96.04,257828.0,90.1142,90.1609,89.5818,89.7033,257828.0
2021-11-01 14:30:00,96.03,96.21,95.98,96.08,96688.0,89.6939,89.862,89.6472,89.7406,96688.0
2021-11-01 15:00:00,96.08,96.22,95.98,96.15,103533.0,89.7406,89.8714,89.6472,89.806,103533.0
2021-11-01 15:30:00,96.17,96.44,96.16,96.41,209257.0,89.8247,90.0769,89.8153,90.0488,209257.0
2021-11-02 09:30:00,96.4,96.48,95.61,95.75,327139.0,90.0395,90.1142,89.3016,89.4324,327139.0
2021-11-02 10:00:00,95.77,96.15,95.7,95.92,134443.0,89.4511,89.806,89.3857,89.5912,134443.0
2021-11-02 10:30:00,95.87,96.32,95.77,96.26,52367.0,89.5445,89.9648,89.4511,89.9087,52367.0
2021-11-02 11:00:00,96.26,96.5,96.17,96.35,112162.0,89.9087,90.1329,89.8247,89.9928,112162.0
2021-11-02 11:30:00,96.33,96.58,96.19,96.2,85165.0,89.9741,90.2076,89.8434,89.8527,85165.0
2021-11-02 12:00:00,96.2,96.36,96.11,96.24,146709.0,89.8527,90.0021,89.7686,89.8901,146709.0
2021-11-02 12:30:00,96.25,96.47,96.2,96.43,62019.0,89.8994,90.1049,89.8527,90.0675,62019.0
2021-11-02 13:00:00,96.4,96.4,96.2,96.21,42588.0,90.0395,90.0395,89.8527,89.862,42588.0
2021-11-02 13:30:00,96.2,96.52,96.13,96.52,167483.0,89.8527,90.1516,89.7873,90.1516,167483.0
2021-11-02 14:00:00,96.52,96.75,96.52,96.71,233664.0,90.1516,90.3664,90.1516,90.329,233664.0
2021-11-02 14:30:00,96.7,97.09,96.68,97.07,153802.0,90.3197,90.684,90.301,90.6653,153802.0
2021-11-02 15:00:00,97.08,97.17,96.89,97.0,125111.0,90.6746,90.7587,90.4972,90.5999,125111.0
2021-11-02 15:30:00,96.99,97.1,96.92,97.04,367243.0,90.5906,90.6933,90.5252,90.6373,367243.0
2021-11-03 09:30:00,97.07,99.73,97.02,99.73,345176.0,90.6653,93.1498,90.6186,93.1498,345176.0
2021-11-03 10:00:00,99.73,100.97,99.73,100.85,1102653.0,93.1498,94.308,93.1498,94.1959,1102653.0
2021-11-03 10:30:00,100.84,101.07,100.51,100.62,698278.0,94.1865,94.4014,93.8783,93.9811,698278.0
2021-11-03 11:00:00,100.61,100.82,100.16,100.3,407628.0,93.9717,94.1679,93.5514,93.6822,407628.0
2021-11-03 11:30:00,100.3,100.41,100.15,100.17,238767.0,93.6822,93.7849,93.5421,93.5608,238767.0
2021-11-03 12:00:00,100.17,100.26,99.61,99.68,221035.0,93.5608,93.6448,93.0377,93.1031,221035.0
2021-11-03 12:30:00,99.69,99.82,99.55,99.74,314261.0,93.1124,93.2338,92.9817,93.1591,314261.0
2021-11-03 13:00:00,99.72,99.78,99.48,99.48,241997.0,93.1404,93.1965,92.9163,92.9163,241997.0
2021-11-03 13:30:00,99.5,99.62,99.38,99.58,280763.0,92.935,93.047,92.8229,93.0097,280763.0
2021-11-03 14:00:00,99.57,100.27,99.56,100.13,236474.0,93.0003,93.6542,92.991,93.5234,236474.0
2021-11-03 14:30:00,100.14,100.89,100.13,100.72,209465.0,93.5327,94.2332,93.5234,94.0745,209465.0
2021-11-03 15:00:00,100.71,100.77,100.37,100.55,150755.0,94.0651,94.1212,93.7476,93.9157,150755.0
2021-11-03 15:30:00,100.57,100.78,100.52,100.75,595128.0,93.9344,94.1305,93.8877,94.1025,595128.0
2021-11-04 09:30:00,100.92,101.47,100.45,101.31,226574.0,94.2613,94.775,93.8223,94.6255,226574.0
2021-11-04 10:00:00,101.32,101.82,101.25,101.44,248493.0,94.6349,95.1019,94.5695,94.747,248493.0
2021-11-04 10:30:00,101.44,101.66,101.0,101.11,240326.0,94.747,94.9524,94.336,94.4387,240326.0
2021-11-04 11:00:00,101.12,101.12,100.3,100.38,171951.0,94.4481,94.4481,93.6822,93.7569,171951.0
2021-11-04 11:30:00,100.39,100.96,100.34,100.82,140820.0,93.7662,94.2986,93.7195,94.1679,140820.0
2021-11-04 12:00:00,100.83,101.01,100.81,101.0,86241.0,94.1772,94.3453,94.1585,94.336,86241.0
2021-11-04 12:30:00,101.0,101.14,100.9,100.95,49672.0,94.336,94.4668,94.2426,94.2893,49672.0
2021-11-04 13:00:00,100.98,101.41,100.97,101.41,75546.0,94.3173,94.7189,94.308,94.7189,75546.0
2021-11-04 13:30:00,101.4,101.45,101.1,101.13,85979.0,94.7096,94.7563,94.4294,94.4574,85979.0
2021-11-04 14:00:00,101.12,101.12,100.64,100.79,82452.0,94.4481,94.4481,93.9997,94.1398,82452.0
2021-11-04 14:30:00,100.8,101.03,100.62,100.7,112935.0,94.1492,94.364,93.9811,94.0558,112935.0
2021-11-04 15:00:00,100.71,100.81,100.51,100.62,151755.0,94.0651,94.1585,93.8783,93.9811,151755.0
2021-11-04 15:30:00,100.62,100.71,100.44,100.7,438577.0,93.9811,94.0651,93.8129,94.0558,438577.0
2021-11-05 09:30:00,101.72,102.73,101.59,102.02,526891.0,95.0085,95.9518,94.8871,95.2887,526891.0
2021-11-05 10:00:00,102.0,102.57,101.35,101.44,305484.0,95.27,95.8024,94.6629,94.747,305484.0
2021-11-05 10:30:00,101.43,101.83,101.42,101.71,170409.0,94.7376,95.1112,94.7283,94.9991,170409.0
2021-11-05 11:00:00,101.73,101.93,101.46,101.83,165113.0,95.0178,95.2046,94.7656,95.1112,165113.0
2021-11-05 11:30:00,101.83,101.83,101.47,101.61,109690.0,95.1112,95.1112,94.775,94.9057,109690.0
2021-11-05 12:00:00,101.61,101.72,101.46,101.63,106858.0,94.9057,95.0085,94.7656,94.9244,106858.0
2021-11-05 12:30:00,101.63,101.95,101.63,101.85,157404.0,94.9244,95.2233,94.9244,95.1299,157404.0
2021-11-05 13:00:00,101.84,101.86,101.16,101.29,290662.0,95.1206,95.1392,94.4854,94.6069,290662.0
2021-11-05 13:30:00,101.28,101.59,101.18,101.47,79567.0,94.5975,94.8871,94.5041,94.775,79567.0
2021-11-05 14:00:00,101.46,101.84,101.35,101.65,192621.0,94.7656,95.1206,94.6629,94.9431,192621.0
2021-11-05 14:30:00,101.66,101.69,101.5,101.66,40221.0,94.9524,94.9805,94.803,94.9524,40221.0
2021-11-05 15:00:00,101.65,101.66,101.33,101.54,80476.0,94.9431,94.9524,94.6442,94.8404,80476.0
2021-11-05 15:30:00,101.57,101.87,101.57,101.7,337822.0,94.8684,95.1486,94.8684,94.9898,337822.0
2021-11-08 09:30:00,102.04,102.37,101.55,101.73,164068.0,95.3074,95.6156,94.8497,95.0178,164068.0
2021-11-08 10:00:00,101.76,102.05,101.46,101.78,188983.0,95.0458,95.3167,94.7656,95.0645,188983.0
2021-11-08 10:30:00,101.75,101.81,101.39,101.7,66101.0,95.0365,95.0925,94.7003,94.9898,66101.0
2021-11-08 11:00:00,101.7,101.85,101.48,101.6,42080.0,94.9898,95.1299,94.7843,94.8964,42080.0
2021-11-08 11:30:00,101.62,101.72,101.46,101.47,41521.0,94.9151,95.0085,94.7656,94.775,41521.0
2021-11-08 12:00:00,101.47,101.57,101.35,101.51,56007.0,94.775,94.8684,94.6629,94.8123,56007.0
2021-11-08 12:30:00,101.51,101.78,101.47,101.69,76366.0,94.8123,95.0645,94.775,94.9805,76366.0
2021-11-08 13:00:00,101.69,101.93,101.65,101.79,50848.0,94.9805,95.2046,94.9431,95.0739,50848.0
2021-11-08 13:30:00,101.8,101.96,101.74,101.89,63430.0,95.0832,95.2326,95.0272,95.1673,63430.0
2021-11-08 14:00:00,101.89,101.98,101.69,101.7,130697.0,95.1673,95.2513,94.9805,94.9898,130697.0
2021-11-08 14:30:00,101.69,101.9,101.66,101.79,128525.0,94.9805,95.1766,94.9524,95.0739,128525.0
2021-11-08 15:00:00,101.8,101.8,101.51,101.53,139277.0,95.0832,95.0832,94.8123,94.831,139277.0
2021-11-08 15:30:00,101.54,101.61,101.33,101.53,378616.0,94.8404,94.9057,94.6442,94.831,378616.0
2021-11-09 09:30:00,101.53,102.84,101.46,101.67,120228.0,94.831,96.0546,94.7656,94.9618,120228.0
2021-11-09 10:00:00,101.71,102.4,101.33,102.34,127119.0,94.9991,95.6436,94.6442,95.5876,127119.0
2021-11-09 10:30:00,102.37,102.51,102.11,102.22,85125.0,95.6156,95.7464,95.3728,95.4755,85125.0
2021-11-09 11:00:00,102.25,102.41,101.9,102.1,70199.0,95.5035,95.653,95.1766,95.3634,70199.0
2021-11-09 11:30:00,102.13,102.29,101.88,101.96,79270.0,95.3914,95.5409,95.1579,95.2326,79270.0
2021-11-09 12:00:00,101.94,102.17,101.78,101.91,77425.0,95.214,95.4288,95.0645,95.1859,77425.0
2021-11-09 12:30:00,101.89,102.15,101.85,102.07,50254.0,95.1673,95.4101,95.1299,95.3354,50254.0
2021-11-09 13:00:00,102.09,102.46,102.08,102.43,102915.0,95.3541,95.6997,95.3447,95.6716,102915.0
2021-11-09 13:30:00,102.45,102.49,102.07,102.11,146254.0,95.6903,95.7277,95.3354,95.3728,146254.0
2021-11-09 14:00:00,102.1,102.53,102.02,102.31,82534.0,95.3634,95.765,95.2887,95.5596,82534.0
2021-11-09 14:30:00,102.31,102.38,102.12,102.24,48337.0,95.5596,95.6249,95.3821,95.4942,48337.0
2021-11-09 15:00:00,102.23,102.31,102.03,102.14,122470.0,95.4848,95.5596,95.298,95.4008,122470.0
2021-11-09 15:30:00,102.15,102.51,102.12,102.45,213876.0,95.4101,95.7464,95.3821,95.6903,213876.0
2021-11-10 09:30:00,101.68,102.11,101.21,102.07,206145.0,94.9711,95.3728,94.5321,95.3354,206145.0
2021-11-10 10:00:00,102.07,102.08,101.55,101.73,71902.0,95.3354,95.3447,94.8497,95.0178,71902.0
2021-11-10 10:30:00,101.72,101.9,101.46,101.64,72643.0,95.0085,95.1766,94.7656,94.9338,72643.0
2021-11-10 11:00:00,101.65,102.21,101.65,101.89,88987.0,94.9431,95.4662,94.9431,95.1673,88987.0
2021-11-10 11:30:00,101.9,102.15,101.85,102.05,57824.0,95.1766,95.4101,95.1299,95.3167,57824.0
2021-11-10 12:00:00,102.05,102.05,101.67,101.68,72910.0,95.3167,95.3167,94.9618,94.9711,72910.0
2021-11-10 12:30:00,101.7,101.88,101.63,101.67,42665.0,94.9898,95.1579,94.9244,94.9618,42665.0
2021-11-10 13:00:00,101.68,101.69,100.93,101.06,96617.0,94.9711,94.9805,94.2706,94.392,96617.0
2021-11-10 13:30:00,101.04,101.13,100.62,100.75,107606.0,94.3734,94.4574,93.9811,94.1025,107606.0
2021-11-10 14:00:00,100.72,100.75,100.15,100.16,59278.0,94.0745,94.1025,93.5421,93.5514,59278.0
2021-11-10 14:30:00,100.18,100.38,99.8,100.01,126986.0,93.5701,93.7569,93.2152,93.4113,126986.0
2021-11-10 15:00:00,100.02,100.58,99.93,100.46,91724.0,93.4207,93.9437,93.3366,93.8316,91724.0
2021-11-10 15:30:00,100.47,100.55,100.19,100.46,216080.0,93.841,93.9157,93.5794,93.8316,216080.0
2021-11-11 09:30:00,101.0,102.06,100.71,101.62,265600.0,94.336,95.3261,94.0651,94.9151,265600.0
2021-11-11 10:00:00,101.66,102.04,101.48,101.51,139028.0,94.9524,95.3074,94.7843,94.8123,139028.0
2021-11-11 10:30:00,101.66,102.14,101.53,101.93,51768.0,94.9524,95.4008,94.831,95.2046,51768.0
2021-11-11 11:00:00,101.91,102.09,101.78,101.8,83357.0,95.1859,95.3541,95.0645,95.0832,83357.0
2021-11-11 11:30:00,101.79,102.05,101.73,101.84,60814.0,95.0739,95.3167,95.0178,95.1206,60814.0
2021-11-11 12:00:00,101.9,101.99,101.56,101.65,27322.0,95.1766,95.2607,94.859,94.9431,27322.0
2021-11-11 12:30:00,101.65,101.81,101.49,101.54,34208.0,94.9431,95.0925,94.7937,94.8404,34208.0
2021-11-11 13:00:00,101.57,101.7,101.5,101.63,24797.0,94.8684,94.9898,94.803,94.9244,24797.0
2021-11-11 13:30:00,101.62,101.83,101.58,101.8,39764.0,94.9151,95.1112,94.8777,95.0832,39764.0
2021-11-11 14:00:00,101.79,101.95,101.79,101.83,34717.0,95.0739,95.2233,95.0739,95.1112,34717.0
2021-11-11 14:30:00,101.84,102.01,101.65,101.73,69856.0,95.1206,95.2793,94.9431,95.0178,69856.0
2021-11-11 15:00:00,101.74,101.88,101.52,101.79,48715.0,95.0272,95.1579,94.8217,95.0739,48715.0
2021-11-11 15:30:00,101.79,101.89,101.61,101.69,291657.0,95.0739,95.1673,94.9057,94.9805,291657.0
2021-11-12 09:30:00,102.24,102.46,101.81,102.18,110369.0,95.4942,95.6997,95.0925,95.4381,110369.0
2021-11-12 10:00:00,102.17,102.35,101.9,102.19,141345.0,95.4288,95.5969,95.1766,95.4475,141345.0
2021-11-12 10:30:00,102.22,102.35,102.0,102.07,96267.0,95.4755,95.5969,95.27,95.3354,96267.0
2021-11-12 11:00:00,102.12,102.36,101.96,102.22,66157.0,95.3821,95.6063,95.2326,95.4755,66157.0
2021-11-12 11:30:00,102.19,102.3,102.06,102.17,30724.0,95.4475,95.5502,95.3261,95.4288,30724.0
2021-11-12 12:00:00,102.21,102.3,102.1,102.17,58294.0,95.4662,95.5502,95.3634,95.4288,58294.0
2021-11-12 12:30:00,102.17,102.3,102.06,102.25,50315.0,95.4288,95.5502,95.3261,95.5035,50315.0
2021-11-12 13:00:00,102.26,102.44,102.18,102.31,59741.0,95.5129,95.681,95.4381,95.5596,59741.0
2021-11-12 13:30:00,102.3,102.36,102.12,102.28,83885.0,95.5502,95.6063,95.3821,95.5315,83885.0
2021-11-12 14:00:00,102.28,102.32,102.19,102.19,43046.0,95.5315,95.5689,95.4475,95.4475,43046.0
2021-11-12 14:30:00,102.2,102.36,101.97,102.33,120539.0,95.4568,95.6063,95.242,95.5782,120539.0
2021-11-12 15:00:00,102.33,102.59,102.27,102.58,84455.0,95.5782,95.8211,95.5222,95.8117,84455.0
2021-11-12 15:30:00,102.59,102.82,102.5,102.51,554190.0,95.8211,96.0359,95.737,95.7464,554190.0
2021-11-15 09:30:00,103.42,103.67,103.02,103.39,212022.0,96.5963,96.8298,96.2227,96.5683,212022.0
2021-11-15 10:00:00,103.39,103.7,103.04,103.59,105099.0,96.5683,96.8578,96.2414,96.7551,105099.0
2021-11-15 10:30:00,103.55,103.59,103.2,103.46,82393.0,96.7177,96.7551,96.3908,96.6337,82393.0
2021-11-15 11:00:00,103.46,103.62,103.32,103.36,62857.0,96.6337,96.7831,96.5029,96.5403,62857.0
2021-11-15 11:30:00,103.38,103.39,102.78,102.88,87117.0,96.559,96.5683,95.9985,96.0919,87117.0
2021-11-15 12:00:00,102.83,102.87,102.41,102.53,57223.0,96.0452,96.0826,95.653,95.765,57223.0
2021-11-15 12:30:00,102.53,102.87,102.49,102.83,53508.0,95.765,96.0826,95.7277,96.0452,53508.0
2021-11-15 13:00:00,102.82,103.02,102.74,102.84,129040.0,96.0359,96.2227,95.9612,96.0546,129040.0
2021-11-15 13:30:00,102.84,103.02,102.8,102.95,85807.0,96.0546,96.2227,96.0172,96.1573,85807.0
2021-11-15 14:00:00,102.96,103.07,102.91,103.06,74425.0,96.1667,96.2694,96.12,96.2601,74425.0
2021-11-15 14:30:00,103.04,103.09,102.8,102.93,118055.0,96.2414,96.2881,96.0172,96.1386,118055.0
2021-11-15 15:00:00,102.93,103.0,102.76,102.81,160982.0,96.1386,96.204,95.9799,96.0266,160982.0
2021-11-15 15:30:00,102.79,103.01,102.67,103.0,631380.0,96.0079,96.2134,95.8958,96.204,631380.0
2021-11-16 09:30:00,102.74,103.01,102.27,102.71,190158.0,95.9612,96.2134,95.5222,95.9332,190158.0
2021-11-16 10:00:00,102.63,102.96,102.45,102.87,94726.0,95.8584,96.1667,95.6903,96.0826,94726.0
2021-11-16 10:30:00,102.88,103.34,102.88,103.13,110362.0,96.0919,96.5216,96.0919,96.3255,110362.0
2021-11-16 11:00:00,103.15,103.39,103.08,103.34,82430.0,96.3441,96.5683,96.2788,96.5216,82430.0
2021-11-16 11:30:00,103.34,103.75,103.19,103.73,196060.0,96.5216,96.9045,96.3815,96.8859,196060.0
2021-11-16 12:00:00,103.74,103.91,103.63,103.84,142093.0,96.8952,97.054,96.7925,96.9886,142093.0
2021-11-16 12:30:00,103.84,103.99,103.77,103.95,110460.0,96.9886,97.1287,96.9232,97.0913,110460.0
2021-11-16 13:00:00,103.98,104.09,103.92,104.08,128889.0,97.1194,97.2221,97.0633,97.2128,128889.0
2021-11-16 13:30:00,104.09,104.09,103.91,103.93,150562.0,97.2221,97.2221,97.054,97.0727,150562.0
2021-11-16 14:00:00,103.91,104.02,103.79,104.01,243231.0,97.054,97.1567,96.9419,97.1474,243231.0
2021-11-16 14:30:00,103.99,104.06,103.86,104.03,99107.0,97.1287,97.1941,97.0073,97.1661,99107.0
2021-11-16 15:00:00,104.02,104.17,103.97,104.07,179909.0,97.1567,97.2968,97.11,97.2034,179909.0
2021-11-16 15:30:00,104.05,104.26,104.02,104.16,330948.0,97.1847,97.3809,97.1567,97.2875,330948.0
2021-11-17 09:30:00,104.11,104.31,103.22,103.28,341939.0,97.2408,97.4276,96.4095,96.4656,341939.0
2021-11-17 10:00:00,103.2,103.61,102.39,102.84,236392.0,96.3908,96.7738,95.6343,96.0546,236392.0
2021-11-17 10:30:00,102.86,103.15,102.65,102.77,167193.0,96.0733,96.3441,95.8771,95.9892,167193.0
2021-11-17 11:00:00,102.8,102.87,102.0,102.12,145964.0,96.0172,96.0826,95.27,95.3821,145964.0
2021-11-17 11:30:00,102.11,102.59,102.05,102.5,86321.0,95.3728,95.8211,95.3167,95.737,86321.0
2021-11-17 12:00:00,102.5,102.55,101.83,101.83,77105.0,95.737,95.7837,95.1112,95.1112,77105.0
2021-11-17 12:30:00,101.83,101.94,101.68,101.81,92971.0,95.1112,95.214,94.9711,95.0925,92971.0
2021-11-17 13:00:00,101.8,102.19,101.8,102.11,58644.0,95.0832,95.4475,95.0832,95.3728,58644.0
2021-11-17 13:30:00,102.09,102.29,101.94,102.29,155545.0,95.3541,95.5409,95.214,95.5409,155545.0
2021-11-17 14:00:00,102.28,102.3,101.75,101.87,48061.0,95.5315,95.5502,95.0365,95.1486,48061.0
2021-11-17 14:30:00,101.84,101.99,101.79,101.89,48033.0,95.1206,95.2607,95.0739,95.1673,48033.0
2021-11-17 15:00:00,101.9,102.11,101.75,101.93,87753.0,95.1766,95.3728,95.0365,95.2046,87753.0
2021-11-17 15:30:00,101.94,101.99,101.7,101.73,284337.0,95.214,95.2607,94.9898,95.0178,284337.0
2021-11-18 09:30:00,103.29,103.65,102.32,103.1,395848.0,96.4749,96.8111,95.5689,96.2974,395848.0
2021-11-18 10:00:00,103.06,103.4,102.09,102.33,166167.0,96.2601,96.5776,95.3541,95.5782,166167.0
2021-11-18 10:30:00,102.35,103.2,102.33,103.18,239072.0,95.5969,96.3908,95.5782,96.3722,239072.0
2021-11-18 11:00:00,103.18,103.65,103.11,103.49,158135.0,96.3722,96.8111,96.3068,96.6617,158135.0
2021-11-18 11:30:00,103.49,103.63,103.38,103.48,74329.0,96.6617,96.7925,96.559,96.6524,74329.0
2021-11-18 12:00:00,103.53,103.86,103.5,103.67,67920.0,96.6991,97.0073,96.671,96.8298,67920.0
2021-11-18 12:30:00,103.65,103.7,103.18,103.38,75783.0,96.8111,96.8578,96.3722,96.559,75783.0
2021-11-18 13:00:00,103.35,103.45,103.26,103.33,65243.0,96.5309,96.6243,96.4469,96.5123,65243.0
2021-11-18 13:30:00,103.33,103.45,103.2,103.33,117804.0,96.5123,96.6243,96.3908,96.5123,117804.0
2021-11-18 14:00:00,103.32,103.49,103.2,103.25,46274.0,96.5029,96.6617,96.3908,96.4375,46274.0
2021-11-18 14:30:00,103.23,103.44,103.11,103.41,72605.0,96.4189,96.615,96.3068,96.587,72605.0
2021-11-18 15:00:00,103.4,103.63,103.36,103.55,124228.0,96.5776,96.7925,96.5403,96.7177,124228.0
2021-11-18 15:30:00,103.54,103.77,103.46,103.69,442527.0,96.7084,96.9232,96.6337,96.8485,442527.0
2021-11-19 09:30:00,103.11,103.32,102.55,102.67,230367.0,96.3068,96.5029,95.7837,95.8958,230367.0
2021-11-19 10:00:00,102.67,102.67,101.91,102.22,231791.0,95.8958,95.8958,95.1859,95.4755,231791.0
2021-11-19 10:30:00,102.2,102.38,101.91,102.25,169897.0,95.4568,95.6249,95.1859,95.5035,169897.0
2021-11-19 11:00:00,102.28,102.6,102.18,102.57,86040.0,95.5315,95.8304,95.4381,95.8024,86040.0
2021-11-19 11:30:00,102.57,102.58,102.23,102.26,75342.0,95.8024,95.8117,95.4848,95.5129,75342.0
2021-11-19 12:00:00,102.25,102.34,102.11,102.34,94788.0,95.5035,95.5876,95.3728,95.5876,94788.0
2021-11-19 12:30:00,102.35,102.37,101.89,101.9,107473.0,95.5969,95.6156,95.1673,95.1766,107473.0
2021-11-19 13:00:00,101.9,101.97,101.49,101.52,145798.0,95.1766,95.242,94.7937,94.8217,145798.0
2021-11-19 13:30:00,101.51,101.66,101.23,101.58,328321.0,94.8123,94.9524,94.5508,94.8777,328321.0
2021-11-19 14:00:00,101.57,101.78,101.56,101.66,121264.0,94.8684,95.0645,94.859,94.9524,121264.0
2021-11-19 14:30:00,101.66,101.69,101.45,101.5,166995.0,94.9524,94.9805,94.7563,94.803,166995.0
2021-11-19 15:00:00,101.5,101.54,101.26,101.37,260779.0,94.803,94.8404,94.5788,94.6816,260779.0
2021-11-19 15:30:00,101.37,101.39,100.94,101.07,736308.0,94.6816,94.7003,94.2799,94.4014,736308.0
2021-11-22 09:30:00,102.08,102.98,101.62,102.6,251640.0,95.3447,96.1853,94.9151,95.8304,251640.0
2021-11-22 10:00:00,102.71,103.06,102.61,102.61,249309.0,95.9332,96.2601,95.8398,95.8398,249309.0
2021-11-22 10:30:00,102.63,103.07,102.31,102.39,113629.0,95.8584,96.2694,95.5596,95.6343,113629.0
2021-11-22 11:00:00,102.4,102.45,102.03,102.07,185198.0,95.6436,95.6903,95.298,95.3354,185198.0
2021-11-22 11:30:00,102.12,102.12,100.61,100.99,385603.0,95.3821,95.3821,93.9717,94.3266,385603.0
2021-11-22 12:00:00,101.03,101.23,100.83,101.2,200920.0,94.364,94.5508,94.1772,94.5228,200920.0
2021-11-22 12:30:00,101.2,101.79,101.19,101.65,180451.0,94.5228,95.0739,94.5135,94.9431,180451.0
2021-11-22 13:00:00,101.66,102.02,101.55,101.88,87167.0,94.9524,95.2887,94.8497,95.1579,87167.0
2021-11-22 13:30:00,101.89,102.14,101.85,102.11,133278.0,95.1673,95.4008,95.1299,95.3728,133278.0
2021-11-22 14:00:00,102.12,102.47,102.06,102.37,134287.0,95.3821,95.709,95.3261,95.6156,134287.0
2021-11-22 14:30:00,102.37,102.73,102.34,102.69,241727.0,95.6156,95.9518,95.5876,95.9145,241727.0
2021-11-22 15:00:00,102.69,102.84,102.37,102.41,173202.0,95.9145,96.0546,95.6156,95.653,173202.0
2021-11-22 15:30:00,102.39,103.06,102.36,102.5,2995640.0,95.6343,96.2601,95.6063,95.737,2995640.0
2021-11-23 09:30:00,101.45,102.02,100.37,101.91,487055.0,94.7563,95.2887,93.7476,95.1859,487055.0
2021-11-23 10:00:00,101.78,101.78,100.56,100.65,211425.0,95.0645,95.0645,93.925,94.0091,211425.0
2021-11-23 10:30:00,100.62,100.9,99.68,99.72,336931.0,93.9811,94.2426,93.1031,93.1404,336931.0
2021-11-23 11:00:00,99.72,100.08,99.15,99.71,393410.0,93.1404,93.4767,92.6081,93.1311,393410.0
2021-11-23 11:30:00,99.69,100.0,99.58,99.85,142861.0,93.1124,93.402,93.0097,93.2619,142861.0
2021-11-23 12:00:00,99.84,100.1,99.51,100.0,190781.0,93.2525,93.4954,92.9443,93.402,190781.0
2021-11-23 12:30:00,99.99,100.23,99.99,100.16,85143.0,93.3926,93.6168,93.3926,93.5514,85143.0
2021-11-23 13:00:00,100.16,100.42,100.1,100.1,95485.0,93.5514,93.7943,93.4954,93.4954,95485.0
2021-11-23 13:30:00,100.11,100.68,100.03,100.47,92192.0,93.5047,94.0371,93.43,93.841,92192.0
2021-11-23 14:00:00,100.46,100.71,100.31,100.4,101895.0,93.8316,94.0651,93.6915,93.7756,101895.0
2021-11-23 14:30:00,100.42,100.97,100.17,100.88,171768.0,93.7943,94.308,93.5608,94.2239,171768.0
2021-11-23 15:00:00,100.89,101.18,100.78,100.83,137190.0,94.2332,94.5041,94.1305,94.1772,137190.0
2021-11-23 15:30:00,100.84,101.25,100.84,101.01,340992.0,94.1865,94.5695,94.1865,94.3453,340992.0
2021-11-24 09:30:00,99.45,99.72,98.31,98.77,503607.0,92.8883,93.1404,91.8235,92.2531,503607.0
2021-11-24 10:00:00,98.74,99.31,98.58,99.23,330104.0,92.2251,92.7575,92.0757,92.6828,330104.0
2021-11-24 10:30:00,99.25,99.65,98.88,98.9,213098.0,92.7015,93.0751,92.3559,92.3745,213098.0
2021-11-24 11:00:00,98.89,99.35,98.76,99.35,201175.0,92.3652,92.7949,92.2438,92.7949,201175.0
2021-11-24 11:30:00,99.4,99.73,99.16,99.45,90235.0,92.8416,93.1498,92.6174,92.8883,90235.0
2021-11-24 12:00:00,99.42,99.59,99.22,99.3,57464.0,92.8602,93.019,92.6734,92.7482,57464.0
2021-11-24 12:30:00,99.31,99.61,99.31,99.61,70291.0,92.7575,93.0377,92.7575,93.0377,70291.0
2021-11-24 13:00:00,99.62,99.85,99.59,99.76,41006.0,93.047,93.2619,93.019,93.1778,41006.0
2021-11-24 13:30:00,99.76,99.79,99.44,99.44,57960.0,93.1778,93.2058,92.8789,92.8789,57960.0
2021-11-24 14:00:00,99.43,99.54,99.0,99.24,117280.0,92.8696,92.9723,92.468,92.6921,117280.0
2021-11-24 14:30:00,99.26,99.53,99.22,99.45,54427.0,92.7108,92.963,92.6734,92.8883,54427.0
2021-11-24 15:00:00,99.44,99.67,99.28,99.63,103574.0,92.8789,93.0937,92.7295,93.0564,103574.0
2021-11-24 15:30:00,99.64,99.68,99.43,99.57,267412.0,93.0657,93.1031,92.8696,93.0003,267412.0
2021-11-26 09:30:00,97.1,97.61,96.42,97.05,1105696.0,90.6933,91.1697,90.0582,90.6466,1105696.0
2021-11-26 10:00:00,97.04,97.04,95.98,96.81,751836.0,90.6373,90.6373,89.6472,90.4224,751836.0
2021-11-26 10:30:00,96.82,97.21,96.33,96.46,549781.0,90.4318,90.7961,89.9741,90.0955,549781.0
2021-11-26 11:00:00,96.45,96.71,95.88,96.3,569277.0,90.0862,90.329,89.5538,89.9461,569277.0
2021-11-26 11:30:00,96.29,96.9,96.22,96.73,372685.0,89.9368,90.5065,89.8714,90.3477,372685.0
2021-11-26 12:00:00,96.74,97.39,96.74,97.38,335055.0,90.3571,90.9642,90.3571,90.9548,335055.0
2021-11-26 12:30:00,97.37,97.82,96.88,97.22,736506.0,90.9455,91.3658,90.4878,90.8054,736506.0
2021-11-29 09:30:00,98.75,98.79,96.79,97.27,287988.0,92.2344,92.2718,90.4038,90.8521,287988.0
2021-11-29 10:00:00,97.28,97.33,96.27,96.33,337007.0,90.8614,90.9081,89.9181,89.9741,337007.0
2021-11-29 10:30:00,96.29,96.4,95.77,96.11,338833.0,89.9368,90.0395,89.4511,89.7686,338833.0
2021-11-29 11:00:00,96.08,96.62,96.06,96.31,157003.0,89.7406,90.245,89.7219,89.9554,157003.0
2021-11-29 11:30:00,96.34,96.79,96.27,96.79,113556.0,89.9835,90.4038,89.9181,90.4038,113556.0
2021-11-29 12:00:00,96.79,97.49,96.79,97.48,170747.0,90.4038,91.0576,90.4038,91.0482,170747.0
2021-11-29 12:30:00,97.49,97.76,97.48,97.71,199233.0,91.0576,91.3098,91.0482,91.2631,199233.0
2021-11-29 13:00:00,97.71,97.88,97.11,97.26,136066.0,91.2631,91.4218,90.7027,90.8428,136066.0
2021-11-29 13:30:00,97.27,97.31,96.89,97.01,129699.0,90.8521,90.8895,90.4972,90.6093,129699.0
2021-11-29 14:00:00,97.01,97.01,96.67,96.87,122055.0,90.6093,90.6093,90.2917,90.4785,122055.0
2021-11-29 14:30:00,96.87,96.91,96.52,96.66,170486.0,90.4785,90.5158,90.1516,90.2823,170486.0
2021-11-29 15:00:00,96.64,96.84,96.53,96.78,132690.0,90.2637,90.4505,90.1609,90.3944,132690.0
2021-11-29 15:30:00,96.74,96.88,96.5,96.57,442992.0,90.3571,90.4878,90.1329,90.1983,442992.0
2021-11-30 09:30:00,96.02,96.09,94.88,94.91,359966.0,89.6846,89.75,88.6198,88.6478,359966.0
2021-11-30 10:00:00,94.87,95.42,94.67,95.06,322946.0,88.6104,89.1242,88.4236,88.7879,322946.0
2021-11-30 10:30:00,95.05,95.56,93.89,93.9,316808.0,88.7786,89.2549,87.6951,87.7044,316808.0
2021-11-30 11:00:00,93.88,94.65,93.45,94.07,642441.0,87.6858,88.405,87.2841,87.8632,642441.0
2021-11-30 11:30:00,94.03,94.14,93.06,93.7,467739.0,87.8259,87.9286,86.9199,87.5176,467739.0
2021-11-30 12:00:00,93.68,93.88,92.9,93.8,290478.0,87.499,87.6858,86.7704,87.611,290478.0
2021-11-30 12:30:00,93.78,93.87,93.26,93.26,248735.0,87.5924,87.6764,87.1067,87.1067,248735.0
2021-11-30 13:00:00,93.31,93.44,93.03,93.28,222558.0,87.1534,87.2748,86.8919,87.1254,222558.0
2021-11-30 13:30:00,93.29,93.95,93.27,93.95,207367.0,87.1347,87.7512,87.116,87.7512,207367.0
2021-11-30 14:00:00,93.93,94.13,93.78,93.78,178178.0,87.7325,87.9193,87.5924,87.5924,178178.0
2021-11-30 14:30:00,93.77,93.87,93.48,93.63,210895.0,87.583,87.6764,87.3122,87.4523,210895.0
2021-11-30 15:00:00,93.62,94.04,93.57,93.97,295406.0,87.4429,87.8352,87.3962,87.7698,295406.0
2021-11-30 15:30:00,93.96,94.56,93.77,93.85,950130.0,87.7605,88.3209,87.583,87.6577,950130.0
2021-12-01 09:30:00,95.75,96.35,95.23,96.09,590506.0,89.4324,89.9928,88.9467,89.75,590506.0
2021-12-01 10:00:00,96.14,96.41,95.45,95.61,271423.0,89.7967,90.0488,89.1522,89.3016,271423.0
2021-12-01 10:30:00,95.6,95.77,94.91,95.4,233714.0,89.2923,89.4511,88.6478,89.1055,233714.0
2021-12-01 11:00:00,95.42,95.6,95.01,95.03,195204.0,89.1242,89.2923,88.7412,88.7599,195204.0
2021-12-01 11:30:00,95.06,95.12,93.94,94.09,200849.0,88.7879,88.844,87.7418,87.8819,200849.0
2021-12-01 12:00:00,94.03,94.46,93.9,93.9,171132.0,87.8259,88.2275,87.7044,87.7044,171132.0
2021-12-01 12:30:00,93.93,94.13,92.86,92.9,130118.0,87.7325,87.9193,86.7331,86.7704,130118.0
2021-12-01 13:00:00,92.89,93.33,92.53,93.27,515872.0,86.7611,87.1721,86.4248,87.116,515872.0
2021-12-01 13:30:00,93.27,93.49,92.4,93.07,283253.0,87.116,87.3215,86.3034,86.9292,283253.0
2021-12-01 14:00:00,93.07,93.17,92.17,92.75,162064.0,86.9292,87.0226,86.0886,86.6303,162064.0
2021-12-01 14:30:00,92.71,92.93,92.31,92.34,204570.0,86.593,86.7985,86.2194,86.2474,204570.0
2021-12-01 15:00:00,92.34,92.43,91.09,91.28,423846.0,86.2474,86.3314,85.0799,85.2573,423846.0
2021-12-01 15:30:00,91.27,91.97,90.79,90.8,920747.0,85.248,85.9018,84.7996,84.809,920747.0
2021-12-02 09:30:00,91.22,92.72,91.05,92.65,363203.0,85.2013,86.6023,85.0425,86.5369,363203.0
2021-12-02 10:00:00,92.66,92.67,91.37,91.87,217898.0,86.5463,86.5556,85.3414,85.8084,217898.0
2021-12-02 10:30:00,91.88,92.1,90.7,91.9,273093.0,85.8177,86.0232,84.7156,85.8364,273093.0
2021-12-02 11:00:00,91.89,92.42,91.6,92.34,198226.0,85.8271,86.3221,85.5562,86.2474,198226.0
2021-12-02 11:30:00,92.39,92.53,91.9,92.41,165397.0,86.2941,86.4248,85.8364,86.3128,165397.0
2021-12-02 12:00:00,92.44,92.76,92.26,92.67,122729.0,86.3408,86.6397,86.1727,86.5556,122729.0
2021-12-02 12:30:00,92.7,92.79,92.35,92.44,94700.0,86.5836,86.6677,86.2567,86.3408,94700.0
2021-12-02 13:00:00,92.45,92.45,91.79,91.86,151730.0,86.3501,86.3501,85.7337,85.799,151730.0
2021-12-02 13:30:00,91.88,92.68,91.74,92.66,107593.0,85.8177,86.5649,85.687,86.5463,107593.0
2021-12-02 14:00:00,92.62,92.92,92.47,92.9,187689.0,86.5089,86.7891,86.3688,86.7704,187689.0
2021-12-02 14:30:00,92.9,92.97,92.47,92.67,135025.0,86.7704,86.8358,86.3688,86.5556,135025.0
2021-12-02 15:00:00,92.67,92.95,92.43,92.62,178345.0,86.5556,86.8171,86.3314,86.5089,178345.0
2021-12-02 15:30:00,92.63,92.86,92.34,92.54,520086.0,86.5182,86.7331,86.2474,86.4342,520086.0
2021-12-03 09:30:00,92.65,93.19,90.99,91.46,488165.0,86.5369,87.0413,84.9865,85.4254,488165.0
2021-12-03 10:00:00,91.38,91.76,90.66,91.54,335530.0,85.3507,85.7056,84.6782,85.5002,335530.0
2021-12-03 10:30:00,91.47,91.47,90.23,90.51,311133.0,85.4348,85.4348,84.2766,84.5381,311133.0
2021-12-03 11:00:00,90.42,90.96,89.98,90.93,350818.0,84.4541,84.9584,84.0431,84.9304,350818.0
2021-12-03 11:30:00,90.92,91.34,90.27,90.3,298644.0,84.9211,85.3134,84.314,84.342,298644.0
2021-12-03 12:00:00,90.31,91.08,90.15,90.8,253338.0,84.3513,85.0705,84.2019,84.809,253338.0
2021-12-03 12:30:00,90.77,91.26,90.54,90.88,151177.0,84.781,85.2386,84.5661,84.8837,151177.0
2021-12-03 13:00:00,90.84,91.35,90.69,91.04,101603.0,84.8463,85.3227,84.7062,85.0332,101603.0
2021-12-03 13:30:00,90.96,91.02,90.43,90.64,190388.0,84.9584,85.0145,84.4634,84.6595,190388.0
2021-12-03 14:00:00,90.63,90.95,90.21,90.61,279477.0,84.6502,84.9491,84.2579,84.6315,279477.0
2021-12-03 14:30:00,90.63,90.69,90.1,90.15,100859.0,84.6502,84.7062,84.1552,84.2019,100859.0
2021-12-03 15:00:00,90.15,90.61,89.96,90.48,223263.0,84.2019,84.6315,84.0244,84.5101,223263.0
2021-12-03 15:30:00,90.47,90.98,90.2,90.92,763722.0,84.5008,84.9771,84.2486,84.9211,763722.0
2021-12-06 09:30:00,91.75,92.42,90.79,92.41,364276.0,85.6963,86.3221,84.7996,86.3128,364276.0
2021-12-06 10:00:00,92.44,93.37,92.18,93.28,493453.0,86.3408,87.2094,86.0979,87.1254,493453.0
2021-12-06 10:30:00,93.3,93.46,92.96,93.41,265754.0,87.144,87.2935,86.8265,87.2468,265754.0
2021-12-06 11:00:00,93.43,93.44,92.52,92.98,139284.0,87.2655,87.2748,86.4155,86.8452,139284.0
2021-12-06 11:30:00,92.99,93.27,92.57,92.76,108597.0,86.8545,87.116,86.4622,86.6397,108597.0
2021-12-06 12:00:00,92.79,93.0,92.63,92.8,109007.0,86.6677,86.8638,86.5182,86.677,109007.0
2021-12-06 12:30:00,92.79,93.02,92.72,92.97,94612.0,86.6677,86.8825,86.6023,86.8358,94612.0
2021-12-06 13:00:00,92.98,93.23,92.85,93.12,163440.0,86.8452,87.0787,86.7237,86.9759,163440.0
2021-12-06 13:30:00,93.15,93.34,93.06,93.27,112881.0,87.0039,87.1814,86.9199,87.116,112881.0
2021-12-06 14:00:00,93.28,93.54,93.18,93.46,156916.0,87.1254,87.3682,87.032,87.2935,156916.0
2021-12-06 14:30:00,93.46,93.5,92.73,92.81,70676.0,87.2935,87.3308,86.6116,86.6864,70676.0
2021-12-06 15:00:00,92.79,93.04,92.69,92.93,235111.0,86.6677,86.9012,86.5743,86.7985,235111.0
2021-12-06 15:30:00,92.93,93.01,92.6,92.63,455198.0,86.7985,86.8732,86.4902,86.5182,455198.0
2021-12-07 09:30:00,93.98,95.22,93.98,95.01,433886.0,87.7792,88.9374,87.7792,88.7412,433886.0
2021-12-07 10:00:00,95.02,95.56,94.91,95.32,185887.0,88.7506,89.2549,88.6478,89.0308,185887.0
2021-12-07 10:30:00,95.37,95.81,95.35,95.58,151223.0,89.0775,89.4884,89.0588,89.2736,151223.0
2021-12-07 11:00:00,95.59,95.74,95.34,95.5,199174.0,89.2829,89.423,89.0494,89.1989,199174.0
2021-12-07 11:30:00,95.5,95.65,95.19,95.3,153982.0,89.1989,89.339,88.9093,89.0121,153982.0
2021-12-07 12:00:00,95.28,95.44,95.08,95.16,102821.0,88.9934,89.1428,88.8066,88.8813,102821.0
2021-12-07 12:30:00,95.17,95.44,95.03,95.42,201842.0,88.8907,89.1428,88.7599,89.1242,201842.0
2021-12-07 13:00:00,95.41,95.41,94.98,95.31,121119.0,89.1148,89.1148,88.7132,89.0214,121119.0
2021-12-07 13:30:00,95.31,95.49,95.26,95.38,104650.0,89.0214,89.1895,88.9747,89.0868,104650.0
2021-12-07 14:00:00,95.37,95.46,95.22,95.37,89837.0,89.0775,89.1615,88.9374,89.0775,89837.0
2021-12-07 14:30:00,95.36,95.4,95.2,95.31,125693.0,89.0681,89.1055,88.9187,89.0214,125693.0
2021-12-07 15:00:00,95.31,95.45,94.95,94.95,143356.0,89.0214,89.1522,88.6852,88.6852,143356.0
2021-12-07 15:30:00,94.96,95.06,94.34,94.65,691731.0,88.6945,88.7879,88.1154,88.405,691731.0
2021-12-08 09:30:00,94.71,95.01,93.83,94.29,206882.0,88.461,88.7412,87.6391,88.0687,206882.0
2021-12-08 10:00:00,94.3,94.57,94.0,94.09,209058.0,88.0781,88.3302,87.7979,87.8819,209058.0
2021-12-08 10:30:00,94.1,94.4,94.03,94.07,194552.0,87.8913,88.1715,87.8259,87.8632,194552.0
2021-12-08 11:00:00,94.09,94.46,94.05,94.44,110284.0,87.8819,88.2275,87.8446,88.2088,110284.0
2021-12-08 11:30:00,94.48,94.7,94.36,94.55,68453.0,88.2462,88.4517,88.1341,88.3116,68453.0
2021-12-08 12:00:00,94.54,94.68,94.32,94.4,85215.0,88.3022,88.433,88.0967,88.1715,85215.0
2021-12-08 12:30:00,94.41,94.6,94.35,94.39,155774.0,88.1808,88.3583,88.1248,88.1621,155774.0
2021-12-08 13:00:00,94.41,94.49,94.17,94.37,89528.0,88.1808,88.2555,87.9566,88.1434,89528.0
2021-12-08 13:30:00,94.36,94.48,94.23,94.25,67088.0,88.1341,88.2462,88.0127,88.0314,67088.0
2021-12-08 14:00:00,94.23,94.38,94.13,94.24,88062.0,88.0127,88.1528,87.9193,88.022,88062.0
2021-12-08 14:30:00,94.23,94.43,94.2,94.27,80530.0,88.0127,88.1995,87.9847,88.05,80530.0
2021-12-08 15:00:00,94.25,94.37,94.11,94.29,77227.0,88.0314,88.1434,87.9006,88.0687,77227.0
2021-12-08 15:30:00,94.28,94.44,94.04,94.04,359320.0,88.0594,88.2088,87.8352,87.8352,359320.0
2021-12-09 09:30:00,93.7,94.36,93.46,93.83,284209.0,87.5176,88.1341,87.2935,87.6391,284209.0
2021-12-09 10:00:00,93.83,94.24,93.64,93.65,113690.0,87.6391,88.022,87.4616,87.4709,113690.0
2021-12-09 10:30:00,93.65,93.7,93.43,93.58,244405.0,87.4709,87.5176,87.2655,87.4056,244405.0
2021-12-09 11:00:00,93.58,93.6,93.09,93.58,140473.0,87.4056,87.4242,86.9479,87.4056,140473.0
2021-12-09 11:30:00,93.6,93.67,93.43,93.5,76613.0,87.4242,87.4896,87.2655,87.3308,76613.0
2021-12-09 12:00:00,93.5,93.5,93.18,93.39,69807.0,87.3308,87.3308,87.032,87.2281,69807.0
2021-12-09 12:30:00,93.38,93.55,93.33,93.49,50313.0,87.2188,87.3775,87.1721,87.3215,50313.0
2021-12-09 13:00:00,93.48,93.48,93.31,93.41,141970.0,87.3122,87.3122,87.1534,87.2468,141970.0
2021-12-09 13:30:00,93.38,93.52,93.08,93.28,86830.0,87.2188,87.3495,86.9386,87.1254,86830.0
2021-12-09 14:00:00,93.27,93.36,92.98,93.03,86229.0,87.116,87.2001,86.8452,86.8919,86229.0
2021-12-09 14:30:00,93.02,93.06,92.77,92.81,136203.0,86.8825,86.9199,86.649,86.6864,136203.0
2021-12-09 15:00:00,92.78,92.9,92.48,92.63,192196.0,86.6583,86.7704,86.3781,86.5182,192196.0
2021-12-09 15:30:00,92.62,92.76,92.4,92.42,384107.0,86.5089,86.6397,86.3034,86.3221,384107.0
2021-12-10 09:30:00,93.15,93.2,91.66,91.8,201205.0,87.0039,87.0506,85.6122,85.743,201205.0
2021-12-10 10:00:00,91.78,92.36,91.75,92.14,160148.0,85.7243,86.2661,85.6963,86.0606,160148.0
2021-12-10 10:30:00,92.16,92.2,91.57,91.79,146943.0,86.0793,86.1166,85.5282,85.7337,146943.0
2021-12-10 11:00:00,91.78,91.79,91.04,91.36,130612.0,85.7243,85.7337,85.0332,85.332,130612.0
2021-12-10 11:30:00,91.36,92.08,91.29,92.03,101702.0,85.332,86.0045,85.2667,85.9578,101702.0
2021-12-10 12:00:00,92.04,92.3,91.85,91.97,112282.0,85.9672,86.21,85.7897,85.9018,112282.0
2021-12-10 12:30:00,91.98,92.09,91.83,92.09,57724.0,85.9111,86.0139,85.771,86.0139,57724.0
2021-12-10 13:00:00,92.08,92.37,92.05,92.14,108925.0,86.0045,86.2754,85.9765,86.0606,108925.0
2021-12-10 13:30:00,92.14,92.2,91.89,91.92,100041.0,86.0606,86.1166,85.8271,85.8551,100041.0
2021-12-10 14:00:00,91.91,92.07,91.83,92.01,146240.0,85.8458,85.9952,85.771,85.9392,146240.0
2021-12-10 14:30:00,92.01,92.06,91.74,91.75,84157.0,85.9392,85.9859,85.687,85.6963,84157.0
2021-12-10 15:00:00,91.74,92.0,91.7,91.94,107256.0,85.687,85.9298,85.6496,85.8738,107256.0
2021-12-10 15:30:00,91.94,92.43,91.94,92.42,305487.0,85.8738,86.3314,85.8738,86.3221,305487.0
2021-12-13 09:30:00,92.04,92.33,90.52,90.77,338117.0,85.9672,86.238,84.5475,84.781,338117.0
2021-12-13 10:00:00,90.77,90.86,89.99,90.05,185495.0,84.781,84.865,84.0524,84.1085,185495.0
2021-12-13 10:30:00,90.02,90.37,89.65,89.75,207637.0,84.0805,84.4074,83.7349,83.8283,207637.0
2021-12-13 11:00:00,89.73,89.8,89.21,89.27,294727.0,83.8096,83.875,83.3239,83.3799,294727.0
2021-12-13 11:30:00,89.26,89.44,88.72,88.94,272390.0,83.3706,83.5387,82.8662,83.0717,272390.0
2021-12-13 12:00:00,88.93,89.3,88.73,89.23,277199.0,83.0624,83.408,82.8756,83.3426,277199.0
2021-12-13 12:30:00,89.22,89.46,89.04,89.13,122791.0,83.3332,83.5574,83.1651,83.2492,122791.0
2021-12-13 13:00:00,89.12,89.37,89.05,89.09,224023.0,83.2398,83.4733,83.1745,83.2118,224023.0
2021-12-13 13:30:00,89.09,89.37,88.97,89.29,263222.0,83.2118,83.4733,83.0997,83.3986,263222.0
2021-12-13 14:00:00,89.29,89.62,89.2,89.59,274335.0,83.3986,83.7068,83.3146,83.6788,274335.0
2021-12-13 14:30:00,89.59,89.74,89.45,89.73,271996.0,83.6788,83.8189,83.5481,83.8096,271996.0
2021-12-13 15:00:00,89.74,90.01,89.73,89.86,213581.0,83.8189,84.0711,83.8096,83.931,213581.0
2021-12-13 15:30:00,89.86,89.95,89.4,89.44,817434.0,83.931,84.0151,83.5014,83.5387,817434.0
2021-12-14 09:30:00,88.76,90.17,88.35,89.89,353431.0,82.9036,84.2206,82.5206,83.959,353431.0
2021-12-14 10:00:00,89.86,90.48,89.7,90.36,285796.0,83.931,84.5101,83.7816,84.398,285796.0
2021-12-14 10:30:00,90.35,90.46,89.49,89.65,147305.0,84.3887,84.4914,83.5854,83.7349,147305.0
2021-12-14 11:00:00,89.63,89.83,89.41,89.78,556215.0,83.7162,83.903,83.5107,83.8563,556215.0
2021-12-14 11:30:00,89.75,89.92,89.54,89.55,164146.0,83.8283,83.9871,83.6321,83.6415,164146.0
2021-12-14 12:00:00,89.54,89.72,89.35,89.69,171247.0,83.6321,83.8002,83.4547,83.7722,171247.0
2021-12-14 12:30:00,89.68,89.69,89.44,89.48,156018.0,83.7629,83.7722,83.5387,83.5761,156018.0
2021-12-14 13:00:00,89.47,89.7,89.42,89.58,159116.0,83.5667,83.7816,83.52,83.6695,159116.0
2021-12-14 13:30:00,89.58,89.58,89.17,89.23,100221.0,83.6695,83.6695,83.2865,83.3426,100221.0
2021-12-14 14:00:00,89.22,89.66,89.16,89.43,105593.0,83.3332,83.7442,83.2772,83.5294,105593.0
2021-12-14 14:30:00,89.44,89.47,89.22,89.42,158582.0,83.5387,83.5667,83.3332,83.52,158582.0
2021-12-14 15:00:00,89.41,89.89,89.39,89.87,163986.0,83.5107,83.959,83.492,83.9404,163986.0
2021-12-14 15:30:00,89.86,89.88,89.2,89.39,546044.0,83.931,83.9497,83.3146,83.492,546044.0
2021-12-15 09:30:00,89.06,89.26,87.9,88.01,819508.0,83.1838,83.3706,82.1003,82.2031,819508.0
2021-12-15 10:00:00,88.06,88.21,87.84,87.87,296985.0,82.2498,82.3899,82.0443,82.0723,296985.0
2021-12-15 10:30:00,87.87,88.15,87.61,87.71,165571.0,82.0723,82.3338,81.8295,81.9229,165571.0
2021-12-15 11:00:00,87.73,87.87,87.51,87.55,130694.0,81.9415,82.0723,81.7361,81.7734,130694.0
2021-12-15 11:30:00,87.54,87.87,87.25,87.84,101333.0,81.7641,82.0723,81.4932,82.0443,101333.0
2021-12-15 12:00:00,87.83,88.04,87.72,88.01,135682.0,82.035,82.2311,81.9322,82.2031,135682.0
2021-12-15 12:30:00,88.0,88.29,87.99,88.21,165175.0,82.1937,82.4646,82.1844,82.3899,165175.0
2021-12-15 13:00:00,88.2,88.33,88.11,88.24,118171.0,82.3805,82.502,82.2965,82.4179,118171.0
2021-12-15 13:30:00,88.24,88.68,88.23,88.65,224334.0,82.4179,82.8289,82.4086,82.8008,224334.0
2021-12-15 14:00:00,88.66,89.65,88.0,88.84,549944.0,82.8102,83.7349,82.1937,82.9783,549944.0
2021-12-15 14:30:00,88.8,89.1,88.59,88.83,365710.0,82.9409,83.2212,82.7448,82.969,365710.0
2021-12-15 15:00:00,88.89,90.31,88.82,90.29,224679.0,83.025,84.3513,82.9596,84.3326,224679.0
2021-12-15 15:30:00,90.27,90.6,89.64,90.11,2104786.0,84.314,84.6222,83.7255,84.1645,2104786.0
2021-12-16 09:30:00,90.75,91.09,89.43,89.87,644456.0,84.7623,85.0799,83.5294,83.9404,644456.0
2021-12-16 10:00:00,89.88,90.2,89.53,90.11,395070.0,83.9497,84.2486,83.6228,84.1645,395070.0
2021-12-16 10:30:00,90.13,90.2,89.52,89.61,268712.0,84.1832,84.2486,83.6134,83.6975,268712.0
2021-12-16 11:00:00,89.61,89.61,89.12,89.56,178361.0,83.6975,83.6975,83.2398,83.6508,178361.0
2021-12-16 11:30:00,89.53,89.53,88.92,88.95,121043.0,83.6228,83.6228,83.053,83.0811,121043.0
2021-12-16 12:00:00,88.94,89.1,88.59,88.69,384915.0,83.0717,83.2212,82.7448,82.8382,384915.0
2021-12-16 12:30:00,88.67,88.71,88.03,88.03,167970.0,82.8195,82.8569,82.2218,82.2218,167970.0
2021-12-16 13:00:00,88.04,88.42,88.0,88.3,279501.0,82.2311,82.586,82.1937,82.4739,279501.0
2021-12-16 13:30:00,88.28,88.53,88.03,88.19,130685.0,82.4553,82.6888,82.2218,82.3712,130685.0
2021-12-16 14:00:00,88.21,88.23,87.65,87.73,450223.0,82.3899,82.4086,81.8668,81.9415,450223.0
2021-12-16 14:30:00,87.75,87.8,87.18,87.36,259303.0,81.9602,82.0069,81.4278,81.596,259303.0
2021-12-16 15:00:00,87.35,87.85,87.13,87.83,352756.0,81.5866,82.0536,81.3811,82.035,352756.0
2021-12-16 15:30:00,87.83,87.94,87.34,87.46,751232.0,82.035,82.1377,81.5773,81.6894,751232.0
2021-12-17 09:30:00,87.36,87.36,86.04,86.59,854693.0,81.596,81.596,80.3631,80.8768,854693.0
2021-12-17 10:00:00,86.59,87.07,86.39,86.75,1107245.0,80.8768,81.3251,80.69,81.0262,1107245.0
2021-12-17 10:30:00,86.75,88.09,86.63,87.77,1339571.0,81.0262,82.2778,80.9141,81.9789,1339571.0
2021-12-17 11:00:00,87.78,88.14,87.69,88.07,697060.0,81.9882,82.3245,81.9042,82.2591,697060.0
2021-12-17 11:30:00,88.07,88.1,87.56,87.81,311456.0,82.2591,82.2871,81.7828,82.0163,311456.0
2021-12-17 12:00:00,87.81,87.81,87.32,87.57,161812.0,82.0163,82.0163,81.5586,81.7921,161812.0
2021-12-17 12:30:00,87.56,87.8,87.41,87.78,160192.0,81.7828,82.0069,81.6427,81.9882,160192.0
2021-12-17 13:00:00,87.75,87.94,87.65,87.92,90400.0,81.9602,82.1377,81.8668,82.119,90400.0
2021-12-17 13:30:00,87.91,88.13,87.9,88.13,188268.0,82.1097,82.3152,82.1003,82.3152,188268.0
2021-12-17 14:00:00,88.13,88.31,88.04,88.13,142363.0,82.3152,82.4833,82.2311,82.3152,142363.0
2021-12-17 14:30:00,88.13,88.45,88.09,88.31,143094.0,82.3152,82.614,82.2778,82.4833,143094.0
2021-12-17 15:00:00,88.3,88.52,88.07,88.19,190965.0,82.4739,82.6794,82.2591,82.3712,190965.0
2021-12-17 15:30:00,88.18,88.29,87.75,87.96,1330429.0,82.3619,82.4646,81.9602,82.1564,1330429.0
2021-12-20 09:30:00,85.61,85.95,84.43,85.34,480777.0,80.8374,81.1585,79.7232,80.5825,480777.0
2021-12-20 10:00:00,85.38,85.45,84.47,84.5,729058.0,80.6203,80.6864,79.761,79.7893,729058.0
2021-12-20 10:30:00,84.5,84.5,83.85,83.95,387566.0,79.7893,79.7893,79.1756,79.27,387566.0
2021-12-20 11:00:00,83.98,84.03,83.62,83.76,255732.0,79.2983,79.3455,78.9584,79.0906,255732.0
2021-12-20 11:30:00,83.77,84.16,83.68,84.09,275543.0,79.1,79.4683,79.015,79.4022,275543.0
2021-12-20 12:00:00,84.08,84.08,83.74,83.81,92079.0,79.3927,79.3927,79.0717,79.1378,92079.0
2021-12-20 12:30:00,83.81,83.89,83.54,83.86,133623.0,79.1378,79.2133,78.8828,79.185,133623.0
2021-12-20 13:00:00,83.84,84.06,83.76,84.01,460675.0,79.1661,79.3739,79.0906,79.3266,460675.0
2021-12-20 13:30:00,84.0,84.49,83.94,84.33,110113.0,79.3172,79.7799,79.2605,79.6288,110113.0
2021-12-20 14:00:00,84.33,84.77,84.33,84.52,138559.0,79.6288,80.0443,79.6288,79.8082,138559.0
2021-12-20 14:30:00,84.52,84.76,84.35,84.65,104666.0,79.8082,80.0348,79.6477,79.931,104666.0
2021-12-20 15:00:00,84.66,85.22,84.64,85.19,462448.0,79.9404,80.4692,79.9215,80.4409,462448.0
2021-12-20 15:30:00,85.17,85.21,84.84,85.08,509499.0,80.422,80.4597,80.1104,80.337,509499.0
2021-12-21 09:30:00,86.12,87.28,86.09,86.54,286589.0,81.319,82.4143,81.2907,81.7156,286589.0
2021-12-21 10:00:00,86.58,87.42,86.58,86.87,427371.0,81.7534,82.5465,81.7534,82.0272,427371.0
2021-12-21 10:30:00,86.89,87.1,86.73,86.96,224221.0,82.0461,82.2444,81.895,82.1122,224221.0
2021-12-21 11:00:00,86.97,87.11,86.79,86.85,110410.0,82.1216,82.2538,81.9517,82.0083,110410.0
2021-12-21 11:30:00,86.84,87.24,86.83,87.23,183259.0,81.9989,82.3766,81.9894,82.3671,183259.0
2021-12-21 12:00:00,87.24,87.65,87.22,87.58,91565.0,82.3766,82.7637,82.3577,82.6976,91565.0
2021-12-21 12:30:00,87.58,87.63,87.42,87.58,237834.0,82.6976,82.7448,82.5465,82.6976,237834.0
2021-12-21 13:00:00,87.57,87.62,87.49,87.51,214412.0,82.6882,82.7354,82.6126,82.6315,214412.0
2021-12-21 13:30:00,87.5,87.51,87.38,87.46,234261.0,82.6221,82.6315,82.5088,82.5843,234261.0
2021-12-21 14:00:00,87.48,87.62,87.35,87.58,71794.0,82.6032,82.7354,82.4804,82.6976,71794.0
2021-12-21 14:30:00,87.58,87.8,87.42,87.77,112802.0,82.6976,82.9054,82.5465,82.877,112802.0
2021-12-21 15:00:00,87.76,87.85,87.55,87.58,134555.0,82.8676,82.9526,82.6693,82.6976,134555.0
2021-12-21 15:30:00,87.58,87.82,87.42,87.79,344247.0,82.6976,82.9242,82.5465,82.8959,344247.0
2021-12-22 09:30:00,87.71,88.03,87.29,87.45,297371.0,82.8204,83.1225,82.4238,82.5749,297371.0
2021-12-22 10:00:00,87.47,87.94,87.32,87.66,96123.0,82.5938,83.0376,82.4521,82.7732,96123.0
2021-12-22 10:30:00,87.69,87.95,87.5,87.8,84571.0,82.8015,83.047,82.6221,82.9054,84571.0
2021-12-22 11:00:00,87.79,87.88,87.52,87.65,115438.0,82.8959,82.9809,82.641,82.7637,115438.0
2021-12-22 11:30:00,87.65,87.85,87.56,87.8,113918.0,82.7637,82.9526,82.6787,82.9054,113918.0
2021-12-22 12:00:00,87.79,88.01,87.62,87.78,43497.0,82.8959,83.1036,82.7354,82.8865,43497.0
2021-12-22 12:30:00,87.77,87.97,87.75,87.95,36847.0,82.877,83.0659,82.8581,83.047,36847.0
2021-12-22 13:00:00,87.95,88.04,87.87,87.92,88268.0,83.047,83.132,82.9715,83.0187,88268.0
2021-12-22 13:30:00,87.92,87.97,87.61,87.8,88503.0,83.0187,83.0659,82.7259,82.9054,88503.0
2021-12-22 14:00:00,87.79,87.81,87.53,87.54,102145.0,82.8959,82.9148,82.6504,82.6598,102145.0
2021-12-22 14:30:00,87.55,87.89,87.55,87.81,75739.0,82.6693,82.9903,82.6693,82.9148,75739.0
2021-12-22 15:00:00,87.82,87.92,87.63,87.73,81619.0,82.9242,83.0187,82.7448,82.8393,81619.0
2021-12-22 15:30:00,87.73,87.97,87.72,87.91,270164.0,82.8393,83.0659,82.8298,83.0092,270164.0
2021-12-23 09:30:00,88.27,88.49,87.53,87.82,309031.0,83.3492,83.5569,82.6504,82.9242,309031.0
2021-12-23 10:00:00,87.81,88.31,87.71,87.96,114229.0,82.9148,83.3869,82.8204,83.0564,114229.0
2021-12-23 10:30:00,87.98,88.16,87.91,88.09,576150.0,83.0753,83.2453,83.0092,83.1792,576150.0
2021-12-23 11:00:00,88.1,88.17,87.97,88.17,233843.0,83.1886,83.2547,83.0659,83.2547,233843.0
2021-12-23 11:30:00,88.21,88.54,88.21,88.54,118779.0,83.2925,83.6041,83.2925,83.6041,118779.0
2021-12-23 12:00:00,88.54,88.77,88.49,88.76,62866.0,83.6041,83.8213,83.5569,83.8118,62866.0
2021-12-23 12:30:00,88.76,88.82,88.67,88.71,69241.0,83.8118,83.8685,83.7269,83.7646,69241.0
2021-12-23 13:00:00,88.72,89.07,88.72,89.04,109740.0,83.7741,84.1046,83.7741,84.0762,109740.0
2021-12-23 13:30:00,89.04,89.11,88.92,89.05,62223.0,84.0762,84.1423,83.9629,84.0857,62223.0
2021-12-23 14:00:00,89.07,89.1,88.95,89.03,87993.0,84.1046,84.1329,83.9912,84.0668,87993.0
2021-12-23 14:30:00,89.03,89.04,88.84,88.86,47837.0,84.0668,84.0762,83.8874,83.9063,47837.0
2021-12-23 15:00:00,88.86,88.86,88.64,88.76,111552.0,83.9063,83.9063,83.6985,83.8118,111552.0
2021-12-23 15:30:00,88.77,88.97,88.65,88.74,298505.0,83.8213,84.0101,83.708,83.793,298505.0
2021-12-27 09:30:00,88.87,89.38,88.47,88.57,390585.0,83.9157,84.3973,83.538,83.6324,390585.0
2021-12-27 10:00:00,88.61,89.43,88.43,89.32,157824.0,83.6702,84.4445,83.5002,84.3406,157824.0
2021-12-27 10:30:00,89.31,89.59,89.18,89.59,303613.0,84.3312,84.5956,84.2084,84.5956,303613.0
2021-12-27 11:00:00,89.6,89.89,89.58,89.77,171757.0,84.605,84.8788,84.5861,84.7655,171757.0
2021-12-27 11:30:00,89.77,89.81,89.55,89.72,115867.0,84.7655,84.8033,84.5578,84.7183,115867.0
2021-12-27 12:00:00,89.72,89.76,89.49,89.65,77141.0,84.7183,84.7561,84.5011,84.6522,77141.0
2021-12-27 12:30:00,89.66,89.69,89.56,89.67,75777.0,84.6617,84.69,84.5672,84.6711,75777.0
2021-12-27 13:00:00,89.66,89.81,89.6,89.7,62969.0,84.6617,84.8033,84.605,84.6994,62969.0
2021-12-27 13:30:00,89.69,89.71,89.52,89.54,90162.0,84.69,84.7089,84.5295,84.5484,90162.0
2021-12-27 14:00:00,89.53,89.7,89.5,89.63,70144.0,84.5389,84.6994,84.5106,84.6333,70144.0
2021-12-27 14:30:00,89.61,89.74,89.58,89.59,88378.0,84.6145,84.7372,84.5861,84.5956,88378.0
2021-12-27 15:00:00,89.59,89.6,89.46,89.54,111298.0,84.5956,84.605,84.4728,84.5484,111298.0
2021-12-27 15:30:00,89.54,89.76,89.3,89.76,340759.0,84.5484,84.7561,84.3217,84.7561,340759.0
2021-12-28 09:30:00,89.51,90.67,89.51,90.4,361675.0,84.52,85.6154,84.52,85.3604,361675.0
2021-12-28 10:00:00,90.32,90.68,90.29,90.56,159414.0,85.2849,85.6248,85.2565,85.5115,159414.0
2021-12-28 10:30:00,90.58,90.7,90.14,90.17,133188.0,85.5304,85.6437,85.1149,85.1432,133188.0
2021-12-28 11:00:00,90.15,90.21,89.61,89.69,108586.0,85.1243,85.181,84.6145,84.69,108586.0
2021-12-28 11:30:00,89.69,89.93,89.63,89.92,73568.0,84.69,84.9166,84.6333,84.9072,73568.0
2021-12-28 12:00:00,89.9,89.9,89.57,89.58,90305.0,84.8883,84.8883,84.5767,84.5861,90305.0
2021-12-28 12:30:00,89.57,89.62,89.41,89.58,96559.0,84.5767,84.6239,84.4256,84.5861,96559.0
2021-12-28 13:00:00,89.59,89.78,89.53,89.76,78987.0,84.5956,84.775,84.5389,84.7561,78987.0
2021-12-28 13:30:00,89.73,89.76,89.62,89.67,66887.0,84.7278,84.7561,84.6239,84.6711,66887.0
2021-12-28 14:00:00,89.67,89.67,89.46,89.63,55149.0,84.6711,84.6711,84.4728,84.6333,55149.0
2021-12-28 14:30:00,89.63,89.71,89.55,89.64,74536.0,84.6333,84.7089,84.5578,84.6428,74536.0
2021-12-28 15:00:00,89.64,89.64,89.43,89.56,172025.0,84.6428,84.6428,84.4445,84.5672,172025.0
2021-12-28 15:30:00,89.58,89.66,89.23,89.28,176153.0,84.5861,84.6617,84.2556,84.3028,176153.0
2021-12-29 09:30:00,89.41,89.72,89.17,89.35,334264.0,84.4256,84.7183,84.199,84.3689,334264.0
2021-12-29 10:00:00,89.39,89.53,89.01,89.32,189358.0,84.4067,84.5389,84.0479,84.3406,189358.0
2021-12-29 10:30:00,89.31,89.74,89.19,89.74,155441.0,84.3312,84.7372,84.2179,84.7372,155441.0
2021-12-29 11:00:00,89.73,90.1,89.72,89.97,104525.0,84.7278,85.0771,84.7183,84.9544,104525.0
2021-12-29 11:30:00,89.97,89.98,89.83,89.98,139397.0,84.9544,84.9638,84.8222,84.9638,139397.0
2021-12-29 12:00:00,89.98,90.12,89.92,90.02,120395.0,84.9638,85.096,84.9072,85.0016,120395.0
2021-12-29 12:30:00,90.02,90.13,89.99,90.08,67421.0,85.0016,85.1055,84.9733,85.0583,67421.0
2021-12-29 13:00:00,90.06,90.23,90.05,90.15,65626.0,85.0394,85.1999,85.0299,85.1243,65626.0
2021-12-29 13:30:00,90.13,90.18,90.01,90.16,49206.0,85.1055,85.1527,84.9922,85.1338,49206.0
2021-12-29 14:00:00,90.15,90.2,89.97,90.03,75078.0,85.1243,85.1716,84.9544,85.011,75078.0
2021-12-29 14:30:00,90.03,90.05,89.91,90.02,85516.0,85.011,85.0299,84.8977,85.0016,85516.0
2021-12-29 15:00:00,90.01,90.02,89.66,89.7,133975.0,84.9922,85.0016,84.6617,84.6994,133975.0
2021-12-29 15:30:00,89.7,90.01,89.7,89.94,268710.0,84.6994,84.9922,84.6994,84.9261,268710.0
2021-12-30 09:30:00,89.77,91.49,89.77,91.43,280497.0,84.7655,86.3896,84.7655,86.333,280497.0
2021-12-30 10:00:00,91.43,91.5,91.22,91.24,198799.0,86.333,86.3991,86.1347,86.1536,198799.0
2021-12-30 10:30:00,91.27,91.51,91.17,91.23,128313.0,86.1819,86.4085,86.0875,86.1441,128313.0
2021-12-30 11:00:00,91.2,91.35,91.09,91.21,39581.0,86.1158,86.2575,86.0119,86.1253,39581.0
2021-12-30 11:30:00,91.23,91.63,91.2,91.61,57847.0,86.1441,86.5218,86.1158,86.503,57847.0
2021-12-30 12:00:00,91.61,91.64,91.45,91.61,66561.0,86.503,86.5313,86.3519,86.503,66561.0
2021-12-30 12:30:00,91.6,91.7,91.52,91.7,89133.0,86.4935,86.5879,86.418,86.5879,89133.0
2021-12-30 13:00:00,91.7,91.77,91.65,91.74,89987.0,86.5879,86.654,86.5407,86.6257,89987.0
2021-12-30 13:30:00,91.73,91.8,91.69,91.77,64669.0,86.6163,86.6824,86.5785,86.654,64669.0
2021-12-30 14:00:00,91.77,91.77,91.47,91.71,50012.0,86.654,86.654,86.3708,86.5974,50012.0
2021-12-30 14:30:00,91.72,91.75,91.55,91.65,56652.0,86.6068,86.6352,86.4463,86.5407,56652.0
2021-12-30 15:00:00,91.65,91.65,91.21,91.31,86546.0,86.5407,86.5407,86.1253,86.2197,86546.0
2021-12-30 15:30:00,91.31,91.4,90.83,90.89,337348.0,86.2197,86.3047,85.7664,85.8231,337348.0
2021-12-31 09:30:00,90.54,91.45,90.44,90.61,239978.0,85.4926,86.3519,85.3982,85.5587,239978.0
2021-12-31 10:00:00,90.56,90.63,89.97,90.1,195128.0,85.5115,85.5776,84.9544,85.0771,195128.0
2021-12-31 10:30:00,90.1,90.37,90.01,90.27,131748.0,85.0771,85.3321,84.9922,85.2377,131748.0
2021-12-31 11:00:00,90.28,90.64,90.2,90.58,98066.0,85.2471,85.587,85.1716,85.5304,98066.0
2021-12-31 11:30:00,90.58,90.63,90.24,90.24,189070.0,85.5304,85.5776,85.2093,85.2093,189070.0
2021-12-31 12:00:00,90.23,90.34,90.14,90.25,227445.0,85.1999,85.3038,85.1149,85.2188,227445.0
2021-12-31 12:30:00,90.26,90.4,90.22,90.4,276713.0,85.2282,85.3604,85.1904,85.3604,276713.0
2021-12-31 13:00:00,90.38,90.49,90.33,90.49,88291.0,85.3415,85.4454,85.2943,85.4454,88291.0
2021-12-31 13:30:00,90.48,90.7,90.42,90.69,81371.0,85.436,85.6437,85.3793,85.6342,81371.0
2021-12-31 14:00:00,90.68,90.69,90.48,90.68,96481.0,85.6248,85.6342,85.436,85.6248,96481.0
2021-12-31 14:30:00,90.67,90.73,90.47,90.61,210582.0,85.6154,85.672,85.4265,85.5587,210582.0
2021-12-31 15:00:00,90.61,90.68,90.54,90.66,113325.0,85.5587,85.6248,85.4926,85.6059,113325.0
2021-12-31 15:30:00,90.66,90.78,90.22,90.29,539865.0,85.6059,85.7192,85.1904,85.2565,539865.0
2022-01-03 09:30:00,91.0,91.85,90.99,91.56,437347.0,85.927,86.7296,85.9175,86.4557,437347.0
2022-01-03 10:00:00,91.64,93.0,91.61,92.96,1299778.0,86.5313,87.8155,86.503,87.7777,1299778.0
2022-01-03 10:30:00,92.98,93.01,92.26,92.3,158507.0,87.7966,87.8249,87.1167,87.1545,158507.0
2022-01-03 11:00:00,92.3,92.5,91.88,92.0,152156.0,87.1545,87.3433,86.7579,86.8712,152156.0
2022-01-03 11:30:00,91.98,91.99,91.57,91.65,148207.0,86.8523,86.8618,86.4652,86.5407,148207.0
2022-01-03 12:00:00,91.65,91.65,91.24,91.45,128450.0,86.5407,86.5407,86.1536,86.3519,128450.0
2022-01-03 12:30:00,91.45,91.77,91.34,91.65,84158.0,86.3519,86.654,86.248,86.5407,84158.0
2022-01-03 13:00:00,91.64,91.67,91.33,91.43,172478.0,86.5313,86.5596,86.2386,86.333,172478.0
2022-01-03 13:30:00,91.42,91.6,91.38,91.59,74055.0,86.3235,86.4935,86.2858,86.4841,74055.0
2022-01-03 14:00:00,91.61,91.68,91.52,91.59,158285.0,86.503,86.5691,86.418,86.4841,158285.0
2022-01-03 14:30:00,91.59,91.6,91.35,91.55,109562.0,86.4841,86.4935,86.2575,86.4463,109562.0
2022-01-03 15:00:00,91.54,91.63,91.46,91.59,144469.0,86.4369,86.5218,86.3613,86.4841,144469.0
2022-01-03 15:30:00,91.59,91.64,91.32,91.57,456145.0,86.4841,86.5313,86.2291,86.4652,456145.0
2022-01-04 09:30:00,91.63,92.22,91.63,91.66,235454.0,86.5218,87.079,86.5218,86.5502,235454.0
2022-01-04 10:00:00,91.62,91.62,90.77,90.97,294994.0,86.5124,86.5124,85.7098,85.8986,294994.0
2022-01-04 10:30:00,90.99,91.09,90.47,90.51,129488.0,85.9175,86.0119,85.4265,85.4643,129488.0
2022-01-04 11:00:00,90.54,90.81,90.1,90.62,171716.0,85.4926,85.7476,85.0771,85.5681,171716.0
2022-01-04 11:30:00,90.61,91.1,90.44,90.96,179867.0,85.5587,86.0214,85.3982,85.8892,179867.0
2022-01-04 12:00:00,90.95,91.09,90.75,90.96,109307.0,85.8797,86.0119,85.6909,85.8892,109307.0
2022-01-04 12:30:00,90.96,91.19,90.91,91.07,57748.0,85.8892,86.1064,85.842,85.9931,57748.0
2022-01-04 13:00:00,91.06,91.17,90.94,91.17,50189.0,85.9836,86.0875,85.8703,86.0875,50189.0
2022-01-04 13:30:00,91.14,91.14,90.57,90.61,31705.0,86.0592,86.0592,85.5209,85.5587,31705.0
2022-01-04 14:00:00,90.61,90.94,90.59,90.78,78972.0,85.5587,85.8703,85.5398,85.7192,78972.0
2022-01-04 14:30:00,90.79,90.96,90.78,90.96,103946.0,85.7287,85.8892,85.7192,85.8892,103946.0
2022-01-04 15:00:00,90.92,91.23,90.92,91.1,141168.0,85.8514,86.1441,85.8514,86.0214,141168.0
2022-01-04 15:30:00,91.1,91.16,90.84,90.89,272795.0,86.0214,86.078,85.7759,85.8231,272795.0
2022-01-05 09:30:00,90.82,91.3,90.66,90.98,189456.0,85.757,86.2102,85.6059,85.9081,189456.0
2022-01-05 10:00:00,90.98,91.27,90.78,91.0,170433.0,85.9081,86.1819,85.7192,85.927,170433.0
2022-01-05 10:30:00,90.99,91.04,90.66,90.97,40128.0,85.9175,85.9647,85.6059,85.8986,40128.0
2022-01-05 11:00:00,90.99,91.21,90.84,90.9,55747.0,85.9175,86.1253,85.7759,85.8325,55747.0
2022-01-05 11:30:00,90.88,90.94,90.7,90.75,31411.0,85.8137,85.8703,85.6437,85.6909,31411.0
2022-01-05 12:00:00,90.75,90.88,90.64,90.84,24494.0,85.6909,85.8137,85.587,85.7759,24494.0
2022-01-05 12:30:00,90.84,90.84,90.18,90.23,43028.0,85.7759,85.7759,85.1527,85.1999,43028.0
2022-01-05 13:00:00,90.21,90.24,89.9,90.16,70199.0,85.181,85.2093,84.8883,85.1338,70199.0
2022-01-05 13:30:00,90.1,90.2,90.01,90.12,35298.0,85.0771,85.1716,84.9922,85.096,35298.0
2022-01-05 14:00:00,90.11,90.41,89.17,89.27,176563.0,85.0866,85.3699,84.199,84.2934,176563.0
2022-01-05 14:30:00,89.28,89.38,88.58,88.64,375988.0,84.3028,84.3973,83.6419,83.6985,375988.0
2022-01-05 15:00:00,88.63,88.63,87.96,88.0,215223.0,83.6891,83.6891,83.0564,83.0942,215223.0
2022-01-05 15:30:00,87.99,88.18,87.69,87.69,553895.0,83.0848,83.2642,82.8015,82.8015,553895.0
2022-01-06 09:30:00,88.13,88.56,87.18,87.3,483188.0,83.217,83.623,82.3199,82.4332,483188.0
2022-01-06 10:00:00,87.25,87.62,86.49,87.54,421088.0,82.386,82.7354,81.6684,82.6598,421088.0
2022-01-06 10:30:00,87.56,88.6,87.56,88.31,290195.0,82.6787,83.6608,82.6787,83.3869,290195.0
2022-01-06 11:00:00,88.32,88.77,88.08,88.42,216840.0,83.3964,83.8213,83.1697,83.4908,216840.0
2022-01-06 11:30:00,88.44,88.7,88.05,88.62,127800.0,83.5097,83.7552,83.1414,83.6796,127800.0
2022-01-06 12:00:00,88.7,88.97,88.65,88.96,94041.0,83.7552,84.0101,83.708,84.0007,94041.0
2022-01-06 12:30:00,88.95,89.16,88.85,89.05,153992.0,83.9912,84.1895,83.8968,84.0857,153992.0
2022-01-06 13:00:00,89.06,89.11,88.62,88.66,123443.0,84.0951,84.1423,83.6796,83.7174,123443.0
2022-01-06 13:30:00,88.67,88.91,88.51,88.81,108594.0,83.7269,83.9535,83.5758,83.859,108594.0
2022-01-06 14:00:00,88.79,89.05,88.5,88.91,170229.0,83.8402,84.0857,83.5663,83.9535,170229.0
2022-01-06 14:30:00,88.91,89.02,88.7,88.75,401060.0,83.9535,84.0573,83.7552,83.8024,401060.0
2022-01-06 15:00:00,88.75,88.9,88.5,88.63,286921.0,83.8024,83.944,83.5663,83.6891,286921.0
2022-01-06 15:30:00,88.63,88.72,88.09,88.26,817438.0,83.6891,83.7741,83.1792,83.3397,817438.0
2022-01-07 09:30:00,88.26,89.17,87.98,88.85,235269.0,83.3397,84.199,83.0753,83.8968,235269.0
2022-01-07 10:00:00,88.88,88.88,88.13,88.16,160473.0,83.9251,83.9251,83.217,83.2453,160473.0
2022-01-07 10:30:00,88.23,88.32,87.14,87.24,163772.0,83.3114,83.3964,82.2821,82.3766,163772.0
2022-01-07 11:00:00,87.19,87.58,86.88,87.56,243504.0,82.3294,82.6976,82.0366,82.6787,243504.0
2022-01-07 11:30:00,87.55,88.09,87.53,88.06,129572.0,82.6693,83.1792,82.6504,83.1509,129572.0
2022-01-07 12:00:00,88.05,88.23,87.74,87.76,231769.0,83.1414,83.3114,82.8487,82.8676,231769.0
2022-01-07 12:30:00,87.76,87.91,87.68,87.85,93901.0,82.8676,83.0092,82.792,82.9526,93901.0
2022-01-07 13:00:00,87.84,88.03,87.54,87.56,89441.0,82.9431,83.1225,82.6598,82.6787,89441.0
2022-01-07 13:30:00,87.5,87.69,87.49,87.59,61252.0,82.6221,82.8015,82.6126,82.7071,61252.0
2022-01-07 14:00:00,87.58,87.63,87.12,87.28,73798.0,82.6976,82.7448,82.2633,82.4143,73798.0
2022-01-07 14:30:00,87.27,87.69,87.26,87.58,67942.0,82.4049,82.8015,82.3955,82.6976,67942.0
2022-01-07 15:00:00,87.59,87.7,87.28,87.33,90437.0,82.7071,82.8109,82.4143,82.4616,90437.0
2022-01-07 15:30:00,87.35,87.54,87.23,87.24,513663.0,82.4804,82.6598,82.3671,82.3766,513663.0
2022-01-10 09:30:00,86.22,86.5,83.73,83.82,1113257.0,81.4134,81.6778,79.0622,79.1472,1113257.0
2022-01-10 10:00:00,83.8,84.26,83.39,83.52,550403.0,79.1283,79.5627,78.7412,78.864,550403.0
2022-01-10 10:30:00,83.51,83.9,82.94,83.38,224107.0,78.8545,79.2228,78.3163,78.7318,224107.0
2022-01-10 11:00:00,83.38,84.38,83.21,84.37,210760.0,78.7318,79.676,78.5712,79.6666,210760.0
2022-01-10 11:30:00,84.37,84.63,84.24,84.63,394539.0,79.6666,79.9121,79.5438,79.9121,394539.0
2022-01-10 12:00:00,84.61,84.66,84.22,84.22,185287.0,79.8932,79.9404,79.5249,79.5249,185287.0
2022-01-10 12:30:00,84.22,84.37,83.86,84.14,145894.0,79.5249,79.6666,79.185,79.4494,145894.0
2022-01-10 13:00:00,84.14,84.52,84.08,84.44,136883.0,79.4494,79.8082,79.3927,79.7327,136883.0
2022-01-10 13:30:00,84.45,84.88,84.33,84.79,142886.0,79.7421,80.1481,79.6288,80.0632,142886.0
2022-01-10 14:00:00,84.78,85.24,84.77,85.2,269174.0,80.0537,80.4881,80.0443,80.4503,269174.0
2022-01-10 14:30:00,85.21,85.31,84.85,84.97,361442.0,80.4597,80.5542,80.1198,80.2331,361442.0
2022-01-10 15:00:00,84.99,85.15,84.66,85.0,262362.0,80.252,80.4031,79.9404,80.2614,262362.0
2022-01-10 15:30:00,85.0,85.78,84.88,85.73,535564.0,80.2614,80.998,80.1481,80.9508,535564.0
2022-01-11 09:30:00,85.89,86.33,85.17,85.67,300870.0,81.1018,81.5173,80.422,80.8941,300870.0
2022-01-11 10:00:00,85.66,86.4,85.61,86.22,132029.0,80.8847,81.5834,80.8374,81.4134,132029.0
2022-01-11 10:30:00,86.2,86.34,85.25,85.38,222210.0,81.3946,81.5267,80.4975,80.6203,222210.0
2022-01-11 11:00:00,85.39,86.42,85.39,86.37,208957.0,80.6297,81.6023,80.6297,81.5551,208957.0
2022-01-11 11:30:00,86.37,86.85,86.25,86.85,149416.0,81.5551,82.0083,81.4418,82.0083,149416.0
2022-01-11 12:00:00,86.83,86.96,86.64,86.66,181042.0,81.9894,82.1122,81.81,81.8289,181042.0
2022-01-11 12:30:00,86.67,87.13,86.65,87.0,494477.0,81.8383,82.2727,81.8195,82.15,494477.0
2022-01-11 13:00:00,87.0,87.0,86.61,86.82,211546.0,82.15,82.15,81.7817,81.98,211546.0
2022-01-11 13:30:00,86.83,87.09,86.83,87.02,54140.0,81.9894,82.2349,81.9894,82.1688,54140.0
2022-01-11 14:00:00,87.05,87.09,86.9,87.05,79398.0,82.1972,82.2349,82.0555,82.1972,79398.0
2022-01-11 14:30:00,87.04,87.2,86.76,87.1,122674.0,82.1877,82.3388,81.9233,82.2444,122674.0
2022-01-11 15:00:00,87.09,87.36,87.09,87.32,241995.0,82.2349,82.4899,82.2349,82.4521,241995.0
2022-01-11 15:30:00,87.31,87.43,86.99,87.14,588291.0,82.4427,82.556,82.1405,82.2821,588291.0
2022-01-12 09:30:00,87.61,88.18,87.44,87.89,270001.0,82.7259,83.2642,82.5654,82.9903,270001.0
2022-01-12 10:00:00,87.9,87.94,86.79,86.88,218374.0,82.9998,83.0376,81.9517,82.0366,218374.0
2022-01-12 10:30:00,86.9,86.9,86.0,86.1,236425.0,82.0555,82.0555,81.2057,81.3001,236425.0
2022-01-12 11:00:00,86.1,86.25,85.41,85.77,502045.0,81.3001,81.4418,80.6486,80.9885,502045.0
2022-01-12 11:30:00,85.76,86.05,85.7,85.94,262320.0,80.9791,81.2529,80.9224,81.149,262320.0
2022-01-12 12:00:00,85.96,86.23,85.84,86.23,258513.0,81.1679,81.4229,81.0546,81.4229,258513.0
2022-01-12 12:30:00,86.23,86.53,86.21,86.48,134249.0,81.4229,81.7062,81.404,81.6589,134249.0
2022-01-12 13:00:00,86.49,86.67,86.4,86.5,103221.0,81.6684,81.8383,81.5834,81.6778,103221.0
2022-01-12 13:30:00,86.49,86.7,86.41,86.47,68970.0,81.6684,81.8667,81.5928,81.6495,68970.0
2022-01-12 14:00:00,86.45,86.52,86.2,86.5,94087.0,81.6306,81.6967,81.3946,81.6778,94087.0
2022-01-12 14:30:00,86.49,86.5,86.24,86.31,114183.0,81.6684,81.6778,81.4323,81.4984,114183.0
2022-01-12 15:00:00,86.32,86.35,86.06,86.11,170572.0,81.5079,81.5362,81.2624,81.3096,170572.0
2022-01-12 15:30:00,86.11,86.41,86.02,86.15,406642.0,81.3096,81.5928,81.2246,81.3473,406642.0
2022-01-13 09:30:00,86.68,87.16,86.33,86.92,158674.0,81.8478,82.301,81.5173,82.0744,158674.0
2022-01-13 10:00:00,86.92,87.02,86.23,86.45,134358.0,82.0744,82.1688,81.4229,81.6306,134358.0
2022-01-13 10:30:00,86.5,86.54,85.89,86.18,170319.0,81.6778,81.7156,81.1018,81.3757,170319.0
2022-01-13 11:00:00,86.17,86.85,86.13,86.85,156873.0,81.3662,82.0083,81.3285,82.0083,156873.0
2022-01-13 11:30:00,86.84,87.13,86.78,86.93,186926.0,81.9989,82.2727,81.9422,82.0839,186926.0
2022-01-13 12:00:00,86.93,86.93,86.18,86.34,192391.0,82.0839,82.0839,81.3757,81.5267,192391.0
2022-01-13 12:30:00,86.31,86.44,86.04,86.39,101481.0,81.4984,81.6212,81.2435,81.574,101481.0
2022-01-13 13:00:00,86.38,86.65,86.25,86.63,86421.0,81.5645,81.8195,81.4418,81.8006,86421.0
2022-01-13 13:30:00,86.62,86.94,86.49,86.91,49972.0,81.7911,82.0933,81.6684,82.065,49972.0
2022-01-13 14:00:00,86.91,86.93,86.6,86.62,269470.0,82.065,82.0839,81.7723,81.7911,269470.0
2022-01-13 14:30:00,86.58,86.6,86.32,86.53,134542.0,81.7534,81.7723,81.5079,81.7062,134542.0
2022-01-13 15:00:00,86.52,86.54,85.81,85.88,255915.0,81.6967,81.7156,81.0263,81.0924,255915.0
2022-01-13 15:30:00,85.88,85.96,85.21,85.43,528783.0,81.0924,81.1679,80.4597,80.6675,528783.0
2022-01-14 09:30:00,84.37,84.91,83.79,84.89,511089.0,79.6666,80.1765,79.1189,80.1576,511089.0
2022-01-14 10:00:00,84.9,85.22,84.41,84.49,338316.0,80.167,80.4692,79.7043,79.7799,338316.0
2022-01-14 10:30:00,84.48,84.49,83.61,83.75,378124.0,79.7704,79.7799,78.9489,79.0811,378124.0
2022-01-14 11:00:00,83.75,83.94,83.06,83.29,480136.0,79.0811,79.2605,78.4296,78.6468,480136.0
2022-01-14 11:30:00,83.3,83.66,83.14,83.31,458405.0,78.6562,78.9962,78.5051,78.6657,458405.0
2022-01-14 12:00:00,83.31,83.36,83.07,83.16,380838.0,78.6657,78.7129,78.439,78.524,380838.0
2022-01-14 12:30:00,83.16,83.21,82.47,82.52,536035.0,78.524,78.5712,77.8725,77.9197,536035.0
2022-01-14 13:00:00,82.52,82.6,82.08,82.08,905379.0,77.9197,77.9952,77.5042,77.5042,905379.0
2022-01-14 13:30:00,82.09,82.71,82.02,82.64,614517.0,77.5137,78.0991,77.4476,78.033,614517.0
2022-01-14 14:00:00,82.64,82.78,82.37,82.37,483212.0,78.033,78.1652,77.7781,77.7781,483212.0
2022-01-14 14:30:00,82.36,83.12,82.34,82.99,406351.0,77.7686,78.4863,77.7497,78.3635,406351.0
2022-01-14 15:00:00,83.0,83.42,82.91,83.31,466954.0,78.3729,78.7695,78.288,78.6657,466954.0
2022-01-14 15:30:00,83.32,83.74,83.3,83.66,882333.0,78.6751,79.0717,78.6562,78.9962,882333.0
2022-01-18 09:30:00,82.74,82.74,81.55,82.48,502912.0,78.1274,78.1274,77.0038,77.8819,502912.0
2022-01-18 10:00:00,82.47,83.05,82.3,82.58,316806.0,77.8725,78.4202,77.712,77.9764,316806.0
2022-01-18 10:30:00,82.55,82.74,82.08,82.21,376481.0,77.948,78.1274,77.5042,77.627,376481.0
2022-01-18 11:00:00,82.23,82.41,82.04,82.08,158681.0,77.6459,77.8158,77.4665,77.5042,158681.0
2022-01-18 11:30:00,82.08,82.55,81.79,82.31,211807.0,77.5042,77.948,77.2304,77.7214,211807.0
2022-01-18 12:00:00,82.3,82.42,81.86,82.07,172490.0,77.712,77.8253,77.2965,77.4948,172490.0
2022-01-18 12:30:00,82.07,82.2,81.77,81.82,155169.0,77.4948,77.6175,77.2115,77.2587,155169.0
2022-01-18 13:00:00,81.82,81.82,81.5,81.63,265492.0,77.2587,77.2587,76.9566,77.0793,265492.0
2022-01-18 13:30:00,81.62,82.0,81.57,81.97,63722.0,77.0699,77.4287,77.0227,77.4004,63722.0
2022-01-18 14:00:00,82.0,82.27,81.99,82.12,139538.0,77.4287,77.6836,77.4192,77.542,139538.0
2022-01-18 14:30:00,82.11,82.76,82.1,82.61,173139.0,77.5326,78.1463,77.5231,78.0047,173139.0
2022-01-18 15:00:00,82.62,82.67,82.14,82.34,172798.0,78.0141,78.0613,77.5609,77.7497,172798.0
2022-01-18 15:30:00,82.33,82.33,81.75,81.87,619601.0,77.7403,77.7403,77.1926,77.3059,619601.0
2022-01-19 09:30:00,82.25,82.87,81.95,82.83,382537.0,77.6648,78.2502,77.3815,78.2124,382537.0
2022-01-19 10:00:00,82.82,83.0,81.97,81.99,307938.0,78.203,78.3729,77.4004,77.4192,307938.0
2022-01-19 10:30:00,82.0,82.04,81.46,81.9,159707.0,77.4287,77.4665,76.9188,77.3343,159707.0
2022-01-19 11:00:00,81.89,82.08,81.43,81.73,223482.0,77.3248,77.5042,76.8905,77.1737,223482.0
2022-01-19 11:30:00,81.74,81.91,81.4,81.83,140970.0,77.1832,77.3437,76.8621,77.2682,140970.0
2022-01-19 12:00:00,81.83,82.77,81.82,82.6,250687.0,77.2682,78.1558,77.2587,77.9952,250687.0
2022-01-19 12:30:00,82.61,82.62,82.26,82.49,72022.0,78.0047,78.0141,77.6742,77.8914,72022.0
2022-01-19 13:00:00,82.44,82.44,82.07,82.08,97143.0,77.8442,77.8442,77.4948,77.5042,97143.0
2022-01-19 13:30:00,82.05,82.4,81.98,82.21,61127.0,77.4759,77.8064,77.4098,77.627,61127.0
2022-01-19 14:00:00,82.16,82.27,81.68,81.72,119490.0,77.5798,77.6836,77.1265,77.1643,119490.0
2022-01-19 14:30:00,81.71,82.09,81.63,81.96,125570.0,77.1549,77.5137,77.0793,77.3909,125570.0
2022-01-19 15:00:00,81.95,82.19,81.7,81.72,324023.0,77.3815,77.6081,77.1454,77.1643,324023.0
2022-01-19 15:30:00,81.72,81.75,81.22,81.24,720990.0,77.1643,77.1926,76.6922,76.7111,720990.0
2022-01-20 09:30:00,81.73,82.52,81.73,82.29,216002.0,77.1737,77.9197,77.1737,77.7025,216002.0
2022-01-20 10:00:00,82.31,82.7,82.09,82.42,151703.0,77.7214,78.0897,77.5137,77.8253,151703.0
2022-01-20 10:30:00,82.43,83.26,82.43,83.15,231610.0,77.8347,78.6184,77.8347,78.5146,231610.0
2022-01-20 11:00:00,83.15,83.29,82.68,82.87,121859.0,78.5146,78.6468,78.0708,78.2502,121859.0
2022-01-20 11:30:00,82.86,83.0,82.69,82.82,168878.0,78.2407,78.3729,78.0802,78.203,168878.0
2022-01-20 12:00:00,82.82,82.83,82.33,82.64,211305.0,78.203,78.2124,77.7403,78.033,211305.0
2022-01-20 12:30:00,82.6,82.75,82.1,82.12,130992.0,77.9952,78.1369,77.5231,77.542,130992.0
2022-01-20 13:00:00,82.09,82.09,81.71,81.76,195729.0,77.5137,77.5137,77.1549,77.2021,195729.0
2022-01-20 13:30:00,81.77,81.84,81.54,81.55,70197.0,77.2115,77.2776,76.9943,77.0038,70197.0
2022-01-20 14:00:00,81.57,81.94,81.25,81.26,165207.0,77.0227,77.372,76.7205,76.7299,165207.0
2022-01-20 14:30:00,81.25,81.25,80.64,80.68,309505.0,76.7205,76.7205,76.1445,76.1823,309505.0
2022-01-20 15:00:00,80.68,80.78,79.73,79.88,401661.0,76.1823,76.2767,75.2852,75.4269,401661.0
2022-01-20 15:30:00,79.86,79.9,78.3,78.56,1610001.0,75.408,75.4458,73.935,74.1805,1610001.0
2022-01-21 09:30:00,78.0,78.24,77.25,77.73,751025.0,73.6517,73.8783,72.9435,73.3967,751025.0
2022-01-21 10:00:00,77.73,77.96,76.54,77.48,668406.0,73.3967,73.6139,72.2731,73.1607,668406.0
2022-01-21 10:30:00,77.47,79.0,77.43,78.64,1125222.0,73.1512,74.5959,73.1135,74.256,1125222.0
2022-01-21 11:00:00,78.64,79.26,78.4,79.12,435229.0,74.256,74.8414,74.0294,74.7092,435229.0
2022-01-21 11:30:00,79.11,79.11,78.07,78.33,363629.0,74.6998,74.6998,73.7178,73.9633,363629.0
2022-01-21 12:00:00,78.31,78.45,77.59,77.83,293180.0,73.9444,74.0766,73.2645,73.4912,293180.0
2022-01-21 12:30:00,77.8,78.19,77.69,78.07,346523.0,73.4628,73.8311,73.359,73.7178,346523.0
2022-01-21 13:00:00,78.06,78.36,77.82,77.9,224518.0,73.7083,73.9916,73.4817,73.5573,224518.0
2022-01-21 13:30:00,77.89,78.51,77.86,78.19,300457.0,73.5478,74.1333,73.5195,73.8311,300457.0
2022-01-21 14:00:00,78.2,78.53,78.07,78.1,299450.0,73.8405,74.1521,73.7178,73.7461,299450.0
2022-01-21 14:30:00,78.09,78.32,77.87,77.97,317802.0,73.7367,73.9538,73.5289,73.6234,317802.0
2022-01-21 15:00:00,77.98,78.09,77.3,77.39,349728.0,73.6328,73.7367,72.9907,73.0757,349728.0
2022-01-21 15:30:00,77.38,78.08,77.34,77.38,815124.0,73.0662,73.7272,73.0285,73.0662,815124.0
2022-01-24 09:30:00,76.17,77.75,75.62,76.51,1601368.0,71.9237,73.4156,71.4044,72.2447,1601368.0
2022-01-24 10:00:00,76.58,77.1,75.77,76.89,677184.0,72.3108,72.8019,71.546,72.6036,677184.0
2022-01-24 10:30:00,76.87,77.99,76.86,77.49,669282.0,72.5847,73.6422,72.5752,73.1701,669282.0
2022-01-24 11:00:00,77.44,77.61,76.84,77.28,330548.0,73.1229,73.2834,72.5563,72.9718,330548.0
2022-01-24 11:30:00,77.26,77.43,76.47,77.35,255845.0,72.9529,73.1135,72.207,73.0379,255845.0
2022-01-24 12:00:00,77.39,77.39,76.33,76.77,365959.0,73.0757,73.0757,72.0748,72.4903,365959.0
2022-01-24 12:30:00,76.71,78.07,76.57,78.02,359870.0,72.4336,73.7178,72.3014,73.6706,359870.0
2022-01-24 13:00:00,77.99,79.56,77.93,78.93,1046916.0,73.6422,75.1247,73.5856,74.5298,1046916.0
2022-01-24 13:30:00,78.9,80.55,78.87,80.55,728945.0,74.5015,76.0595,74.4732,76.0595,728945.0
2022-01-24 14:00:00,80.55,81.54,79.97,79.98,617201.0,76.0595,76.9943,75.5119,75.5213,617201.0
2022-01-24 14:30:00,80.0,80.33,79.45,80.3,523868.0,75.5402,75.8518,75.0208,75.8235,523868.0
2022-01-24 15:00:00,80.3,81.48,80.29,81.25,1112836.0,75.8235,76.9377,75.814,76.7205,1112836.0
2022-01-24 15:30:00,81.23,82.29,81.04,82.07,1638156.0,76.7016,77.7025,76.5222,77.4948,1638156.0
2022-01-25 09:30:00,80.4,81.08,79.41,79.93,1292589.0,75.9179,76.56,74.9831,75.4741,1292589.0
2022-01-25 10:00:00,79.89,80.81,79.28,80.8,622613.0,75.4363,76.305,74.8603,76.2956,622613.0
2022-01-25 10:30:00,80.81,81.32,80.23,80.23,299345.0,76.305,76.7866,75.7574,75.7574,299345.0
2022-01-25 11:00:00,80.22,80.84,79.96,80.57,404798.0,75.7479,76.3334,75.5024,76.0784,404798.0
2022-01-25 11:30:00,80.54,80.72,79.88,80.19,194706.0,76.0501,76.22,75.4269,75.7196,194706.0
2022-01-25 12:00:00,80.18,80.63,79.92,80.36,192276.0,75.7102,76.1351,75.4646,75.8801,192276.0
2022-01-25 12:30:00,80.34,80.34,79.69,79.98,136174.0,75.8612,75.8612,75.2475,75.5213,136174.0
2022-01-25 13:00:00,79.97,80.34,79.61,80.34,191295.0,75.5119,75.8612,75.1719,75.8612,191295.0
2022-01-25 13:30:00,80.34,81.05,80.24,81.05,184086.0,75.8612,76.5317,75.7668,76.5317,184086.0
2022-01-25 14:00:00,81.05,81.65,80.89,81.48,189021.0,76.5317,77.0982,76.3806,76.9377,189021.0
2022-01-25 14:30:00,81.47,81.96,81.1,81.89,184802.0,76.9282,77.3909,76.5789,77.3248,184802.0
2022-01-25 15:00:00,81.89,81.91,80.91,81.01,262266.0,77.3248,77.3437,76.3995,76.4939,262266.0
2022-01-25 15:30:00,81.02,81.36,80.51,80.68,629270.0,76.5033,76.8244,76.0218,76.1823,629270.0
2022-01-26 09:30:00,82.2,82.2,81.4,81.65,396599.0,77.6175,77.6175,76.8621,77.0982,396599.0
2022-01-26 10:00:00,81.63,82.02,80.95,81.01,142410.0,77.0793,77.4476,76.4372,76.4939,142410.0
2022-01-26 10:30:00,80.95,80.96,80.34,80.51,401090.0,76.4372,76.4467,75.8612,76.0218,401090.0
2022-01-26 11:00:00,80.51,81.03,80.12,80.86,281598.0,76.0218,76.5128,75.6535,76.3522,281598.0
2022-01-26 11:30:00,80.86,81.14,80.48,81.1,349112.0,76.3522,76.6166,75.9934,76.5789,349112.0
2022-01-26 12:00:00,81.09,81.44,81.03,81.09,309718.0,76.5694,76.8999,76.5128,76.5694,309718.0
2022-01-26 12:30:00,81.08,81.42,80.9,81.38,672219.0,76.56,76.881,76.39,76.8433,672219.0
2022-01-26 13:00:00,81.39,81.53,81.01,81.45,189896.0,76.8527,76.9849,76.4939,76.9094,189896.0
2022-01-26 13:30:00,81.44,81.51,81.3,81.3,145450.0,76.8999,76.966,76.7677,76.7677,145450.0
2022-01-26 14:00:00,81.3,82.09,80.66,81.35,513210.0,76.7677,77.5137,76.1634,76.8149,513210.0
2022-01-26 14:30:00,81.32,81.39,79.37,79.71,488195.0,76.7866,76.8527,74.9453,75.2664,488195.0
2022-01-26 15:00:00,79.68,79.68,77.87,78.95,822977.0,75.238,75.238,73.5289,74.5487,822977.0
2022-01-26 15:30:00,78.94,79.26,78.25,78.57,979459.0,74.5393,74.8414,73.8877,74.1899,979459.0
2022-01-27 09:30:00,79.36,80.66,79.36,79.73,855507.0,74.9359,76.1634,74.9359,75.2852,855507.0
2022-01-27 10:00:00,79.72,80.46,79.06,79.06,413859.0,75.2758,75.9745,74.6526,74.6526,413859.0
2022-01-27 10:30:00,79.08,79.55,78.88,79.46,384239.0,74.6715,75.1153,74.4826,75.0303,384239.0
2022-01-27 11:00:00,79.53,80.03,79.17,79.46,164812.0,75.0964,75.5685,74.7565,75.0303,164812.0
2022-01-27 11:30:00,79.45,80.02,79.38,79.61,142752.0,75.0208,75.5591,74.9548,75.1719,142752.0
2022-01-27 12:00:00,79.61,79.61,78.75,78.9,307080.0,75.1719,75.1719,74.3599,74.5015,307080.0
2022-01-27 12:30:00,78.87,78.96,78.49,78.79,336049.0,74.4732,74.5582,74.1144,74.3976,336049.0
2022-01-27 13:00:00,78.78,78.91,77.83,77.85,1164559.0,74.3882,74.511,73.4912,73.51,1164559.0
2022-01-27 13:30:00,77.84,78.53,77.8,78.44,373511.0,73.5006,74.1521,73.4628,74.0672,373511.0
2022-01-27 14:00:00,78.44,78.89,78.11,78.14,269679.0,74.0672,74.4921,73.7555,73.7839,269679.0
2022-01-27 14:30:00,78.13,78.51,77.78,78.01,196404.0,73.7744,74.1333,73.4439,73.6611,196404.0
2022-01-27 15:00:00,78.14,78.36,77.53,77.95,315764.0,73.7839,73.9916,73.2079,73.6045,315764.0
2022-01-27 15:30:00,77.95,78.27,77.56,77.87,571288.0,73.6045,73.9066,73.2362,73.5289,571288.0
2022-01-28 09:30:00,77.68,77.93,76.56,76.68,594442.0,73.3495,73.5856,72.292,72.4053,594442.0
2022-01-28 10:00:00,76.69,77.04,75.95,76.19,847134.0,72.4147,72.7452,71.716,71.9426,847134.0
2022-01-28 10:30:00,76.18,77.03,75.67,77.0,611314.0,71.9331,72.7358,71.4516,72.7074,611314.0
2022-01-28 11:00:00,77.03,77.89,76.66,77.5,408519.0,72.7358,73.5478,72.3864,73.1796,408519.0
2022-01-28 11:30:00,77.51,78.02,77.19,77.95,485861.0,73.189,73.6706,72.8868,73.6045,485861.0
2022-01-28 12:00:00,77.94,78.34,77.58,77.64,532717.0,73.595,73.9727,73.2551,73.3118,532717.0
2022-01-28 12:30:00,77.64,77.74,77.03,77.12,385805.0,73.3118,73.4062,72.7358,72.8207,385805.0
2022-01-28 13:00:00,77.11,77.58,77.07,77.33,142690.0,72.8113,73.2551,72.7735,73.019,142690.0
2022-01-28 13:30:00,77.34,77.72,77.28,77.58,200657.0,73.0285,73.3873,72.9718,73.2551,200657.0
2022-01-28 14:00:00,77.55,77.83,76.32,76.36,640394.0,73.2268,73.4912,72.0653,72.1031,640394.0
2022-01-28 14:30:00,76.32,77.37,76.21,77.36,274256.0,72.0653,73.0568,71.9615,73.0474,274256.0
2022-01-28 15:00:00,77.37,77.72,77.15,77.7,133216.0,73.0568,73.3873,72.8491,73.3684,133216.0
2022-01-28 15:30:00,77.66,78.69,77.37,78.69,564887.0,73.3306,74.3032,73.0568,74.3032,564887.0
2022-01-31 09:30:00,78.33,79.86,78.33,79.81,1206205.0,73.9633,75.408,73.9633,75.3608,1206205.0
2022-01-31 10:00:00,79.83,80.34,79.7,79.76,796342.0,75.3797,75.8612,75.2569,75.3136,796342.0
2022-01-31 10:30:00,79.78,79.95,79.51,79.92,780670.0,75.3325,75.493,75.0775,75.4646,780670.0
2022-01-31 11:00:00,79.93,80.57,79.9,80.5,197845.0,75.4741,76.0784,75.4458,76.0123,197845.0
2022-01-31 11:30:00,80.54,80.86,80.35,80.73,171908.0,76.0501,76.3522,75.8707,76.2295,171908.0
2022-01-31 12:00:00,80.73,81.23,80.72,80.95,220181.0,76.2295,76.7016,76.22,76.4372,220181.0
2022-01-31 12:30:00,80.97,81.11,80.6,81.07,272246.0,76.4561,76.5883,76.1067,76.5505,272246.0
2022-01-31 13:00:00,81.07,81.22,80.83,80.88,83643.0,76.5505,76.6922,76.3239,76.3711,83643.0
2022-01-31 13:30:00,80.92,80.97,80.7,80.82,117145.0,76.4089,76.4561,76.2012,76.3145,117145.0
2022-01-31 14:00:00,80.83,81.2,80.7,81.19,103958.0,76.3239,76.6733,76.2012,76.6638,103958.0
2022-01-31 14:30:00,81.19,81.19,80.86,81.01,122733.0,76.6638,76.6638,76.3522,76.4939,122733.0
2022-01-31 15:00:00,81.0,81.24,80.38,80.78,196779.0,76.4844,76.7111,75.899,76.2767,196779.0
2022-01-31 15:30:00,80.78,81.74,80.67,81.7,776337.0,76.2767,77.1832,76.1728,77.1454,776337.0
2022-02-01 09:30:00,81.86,82.6,81.35,81.56,213343.0,77.2965,77.9952,76.8149,77.0132,213343.0
2022-02-01 10:00:00,81.49,81.78,80.5,81.63,215554.0,76.9471,77.221,76.0123,77.0793,215554.0
2022-02-01 10:30:00,81.71,82.35,81.62,82.35,139461.0,77.1549,77.7592,77.0699,77.7592,139461.0
2022-02-01 11:00:00,82.34,82.85,82.08,82.68,294936.0,77.7497,78.2313,77.5042,78.0708,294936.0
2022-02-01 11:30:00,82.67,82.84,82.41,82.75,141444.0,78.0613,78.2219,77.8158,78.1369,141444.0
2022-02-01 12:00:00,82.75,82.83,82.33,82.39,74810.0,78.1369,78.2124,77.7403,77.7969,74810.0
2022-02-01 12:30:00,82.4,82.49,81.99,82.49,92670.0,77.8064,77.8914,77.4192,77.8914,92670.0
2022-02-01 13:00:00,82.48,82.59,82.33,82.53,99011.0,77.8819,77.9858,77.7403,77.9291,99011.0
2022-02-01 13:30:00,82.47,82.47,81.87,82.11,97860.0,77.8725,77.8725,77.3059,77.5326,97860.0
2022-02-01 14:00:00,82.11,82.36,81.86,82.09,169954.0,77.5326,77.7686,77.2965,77.5137,169954.0
2022-02-01 14:30:00,82.09,82.3,82.03,82.29,60137.0,77.5137,77.712,77.457,77.7025,60137.0
2022-02-01 15:00:00,82.27,82.57,82.23,82.53,109054.0,77.6836,77.9669,77.6459,77.9291,109054.0
2022-02-01 15:30:00,82.54,82.93,82.45,82.73,505758.0,77.9386,78.3068,77.8536,78.118,505758.0
2022-02-02 09:30:00,82.96,83.14,81.25,81.51,680860.0,78.3352,78.5051,76.7205,76.966,680860.0
2022-02-02 10:00:00,81.54,81.83,80.82,80.85,519325.0,76.9943,77.2682,76.3145,76.3428,519325.0
2022-02-02 10:30:00,80.81,81.58,80.6,81.21,370041.0,76.305,77.0321,76.1067,76.6827,370041.0
2022-02-02 11:00:00,81.21,81.26,80.16,80.28,733888.0,76.6827,76.7299,75.6913,75.8046,733888.0
2022-02-02 11:30:00,80.28,80.28,79.69,80.09,1529242.0,75.8046,75.8046,75.2475,75.6252,1529242.0
2022-02-02 12:00:00,80.08,80.49,79.84,80.31,538293.0,75.6157,76.0029,75.3891,75.8329,538293.0
2022-02-02 12:30:00,80.3,80.75,80.24,80.75,255008.0,75.8235,76.2484,75.7668,76.2484,255008.0
2022-02-02 13:00:00,80.74,80.76,80.36,80.44,183153.0,76.2389,76.2578,75.8801,75.9557,183153.0
2022-02-02 13:30:00,80.44,80.6,80.37,80.59,182824.0,75.9557,76.1067,75.8896,76.0973,182824.0
2022-02-02 14:00:00,80.57,80.77,80.36,80.48,258836.0,76.0784,76.2673,75.8801,75.9934,258836.0
2022-02-02 14:30:00,80.49,80.88,80.49,80.61,427213.0,76.0029,76.3711,76.0029,76.1162,427213.0
2022-02-02 15:00:00,80.62,80.83,80.46,80.57,433200.0,76.1256,76.3239,75.9745,76.0784,433200.0
2022-02-02 15:30:00,80.56,80.64,80.32,80.45,812954.0,76.069,76.1445,75.8423,75.9651,812954.0
2022-02-03 09:30:00,79.53,80.29,79.21,79.41,790524.0,75.0964,75.814,74.7942,74.9831,790524.0
2022-02-03 10:00:00,79.41,80.63,79.26,80.19,440614.0,74.9831,76.1351,74.8414,75.7196,440614.0
2022-02-03 10:30:00,80.2,80.54,80.09,80.34,522306.0,75.729,76.0501,75.6252,75.8612,522306.0
2022-02-03 11:00:00,80.35,80.52,79.92,80.01,139947.0,75.8707,76.0312,75.4646,75.5496,139947.0
2022-02-03 11:30:00,80.0,80.1,79.08,79.09,569439.0,75.5402,75.6346,74.6715,74.6809,569439.0
2022-02-03 12:00:00,79.09,79.55,78.91,79.32,339955.0,74.6809,75.1153,74.511,74.8981,339955.0
2022-02-03 12:30:00,79.31,79.44,79.04,79.3,326096.0,74.8887,75.0114,74.6337,74.8792,326096.0
2022-02-03 13:00:00,79.27,79.38,79.07,79.27,86740.0,74.8509,74.9548,74.662,74.8509,86740.0
2022-02-03 13:30:00,79.27,79.52,79.21,79.29,421372.0,74.8509,75.0869,74.7942,74.8698,421372.0
2022-02-03 14:00:00,79.28,79.52,79.18,79.24,257649.0,74.8603,75.0869,74.7659,74.8226,257649.0
2022-02-03 14:30:00,79.22,79.27,78.6,78.79,673426.0,74.8037,74.8509,74.2182,74.3976,673426.0
2022-02-03 15:00:00,78.81,78.91,78.54,78.65,850162.0,74.4165,74.511,74.1616,74.2654,850162.0
2022-02-03 15:30:00,78.65,78.65,78.06,78.32,1594014.0,74.2654,74.2654,73.7083,73.9538,1594014.0
2022-02-04 09:30:00,78.62,78.71,77.03,77.44,1092536.0,74.2371,74.3221,72.7358,73.1229,1092536.0
2022-02-04 10:00:00,77.48,78.25,77.2,77.93,1240664.0,73.1607,73.8877,72.8963,73.5856,1240664.0
2022-02-04 10:30:00,77.94,78.1,76.92,76.95,732190.0,73.595,73.7461,72.6319,72.6602,732190.0
2022-02-04 11:00:00,76.93,77.14,76.38,76.79,1383858.0,72.6413,72.8396,72.122,72.5091,1383858.0
2022-02-04 11:30:00,76.79,77.41,76.77,77.21,670566.0,72.5091,73.0946,72.4903,72.9057,670566.0
2022-02-04 12:00:00,77.21,77.26,76.91,77.15,626739.0,72.9057,72.9529,72.6224,72.8491,626739.0
2022-02-04 12:30:00,77.16,77.57,77.08,77.56,467651.0,72.8585,73.2457,72.783,73.2362,467651.0
2022-02-04 13:00:00,77.57,78.12,77.57,78.05,472784.0,73.2457,73.765,73.2457,73.6989,472784.0
2022-02-04 13:30:00,78.05,78.43,78.03,78.37,255975.0,73.6989,74.0577,73.68,74.0011,255975.0
2022-02-04 14:00:00,78.38,78.57,78.17,78.35,387239.0,74.0105,74.1899,73.8122,73.9822,387239.0
2022-02-04 14:30:00,78.36,78.66,78.34,78.65,276644.0,73.9916,74.2749,73.9727,74.2654,276644.0
2022-02-04 15:00:00,78.65,79.12,78.65,79.01,407689.0,74.2654,74.7092,74.2654,74.6054,407689.0
2022-02-04 15:30:00,79.01,79.2,78.45,78.52,564883.0,74.6054,74.7848,74.0766,74.1427,564883.0
2022-02-07 09:30:00,78.98,80.01,78.73,79.63,504310.0,74.577,75.5496,74.341,75.1908,504310.0
2022-02-07 10:00:00,79.65,79.66,78.65,78.99,223213.0,75.2097,75.2191,74.2654,74.5865,223213.0
2022-02-07 10:30:00,78.96,79.31,78.76,79.3,170451.0,74.5582,74.8887,74.3693,74.8792,170451.0
2022-02-07 11:00:00,79.27,79.4,78.71,78.77,88237.0,74.8509,74.9736,74.3221,74.3788,88237.0
2022-02-07 11:30:00,78.78,78.78,78.01,78.42,108885.0,74.3882,74.3882,73.6611,74.0483,108885.0
2022-02-07 12:00:00,78.41,78.65,78.25,78.42,137017.0,74.0388,74.2654,73.8877,74.0483,137017.0
2022-02-07 12:30:00,78.36,78.76,78.29,78.63,190803.0,73.9916,74.3693,73.9255,74.2466,190803.0
2022-02-07 13:00:00,78.64,79.08,78.57,79.05,86481.0,74.256,74.6715,74.1899,74.6431,86481.0
2022-02-07 13:30:00,79.08,79.35,79.0,79.31,120334.0,74.6715,74.9264,74.5959,74.8887,120334.0
2022-02-07 14:00:00,79.3,79.42,79.17,79.4,162084.0,74.8792,74.9925,74.7565,74.9736,162084.0
2022-02-07 14:30:00,79.41,79.53,79.33,79.4,74336.0,74.9831,75.0964,74.9075,74.9736,74336.0
2022-02-07 15:00:00,79.39,79.62,79.15,79.18,90736.0,74.9642,75.1814,74.7376,74.7659,90736.0
2022-02-07 15:30:00,79.19,79.32,78.7,78.9,477768.0,74.7753,74.8981,74.3127,74.5015,477768.0
2022-02-08 09:30:00,78.83,79.79,78.62,79.46,274644.0,74.4354,75.3419,74.2371,75.0303,274644.0
2022-02-08 10:00:00,79.41,80.06,78.98,79.64,171654.0,74.9831,75.5968,74.577,75.2003,171654.0
2022-02-08 10:30:00,79.65,80.51,79.59,80.47,226663.0,75.2097,76.0218,75.153,75.984,226663.0
2022-02-08 11:00:00,80.48,80.9,80.48,80.78,260700.0,75.9934,76.39,75.9934,76.2767,260700.0
2022-02-08 11:30:00,80.77,81.07,80.76,81.04,230810.0,76.2673,76.5505,76.2578,76.5222,230810.0
2022-02-08 12:00:00,81.03,81.51,80.96,81.28,624166.0,76.5128,76.966,76.4467,76.7488,624166.0
2022-02-08 12:30:00,81.28,81.47,81.24,81.24,150475.0,76.7488,76.9282,76.7111,76.7111,150475.0
2022-02-08 13:00:00,81.23,81.24,80.78,80.85,172085.0,76.7016,76.7111,76.2767,76.3428,172085.0
2022-02-08 13:30:00,80.87,81.09,80.68,80.82,63127.0,76.3617,76.5694,76.1823,76.3145,63127.0
2022-02-08 14:00:00,80.82,80.96,80.37,80.38,90032.0,76.3145,76.4467,75.8896,75.899,90032.0
2022-02-08 14:30:00,80.36,80.63,80.34,80.45,192703.0,75.8801,76.1351,75.8612,75.9651,192703.0
2022-02-08 15:00:00,80.46,80.8,80.29,80.79,332587.0,75.9745,76.2956,75.814,76.2861,332587.0
2022-02-08 15:30:00,80.8,81.27,80.76,81.14,520086.0,76.2956,76.7394,76.2578,76.6166,520086.0
2022-02-09 09:30:00,81.97,82.54,81.8,81.94,389929.0,77.4004,77.9386,77.2398,77.372,389929.0
2022-02-09 10:00:00,81.93,82.47,81.93,82.31,528789.0,77.3626,77.8725,77.3626,77.7214,528789.0
2022-02-09 10:30:00,82.32,82.71,82.3,82.62,122248.0,77.7309,78.0991,77.712,78.0141,122248.0
2022-02-09 11:00:00,82.61,82.8,82.48,82.7,124172.0,78.0047,78.1841,77.8819,78.0897,124172.0
2022-02-09 11:30:00,82.69,82.87,82.6,82.75,108889.0,78.0802,78.2502,77.9952,78.1369,108889.0
2022-02-09 12:00:00,82.71,82.73,82.27,82.45,171207.0,78.0991,78.118,77.6836,77.8536,171207.0
2022-02-09 12:30:00,82.45,82.87,82.45,82.84,248804.0,77.8536,78.2502,77.8536,78.2219,248804.0
2022-02-09 13:00:00,82.83,82.91,82.68,82.79,101331.0,78.2124,78.288,78.0708,78.1747,101331.0
2022-02-09 13:30:00,82.78,82.8,82.62,82.75,212110.0,78.1652,78.1841,78.0141,78.1369,212110.0
2022-02-09 14:00:00,82.78,82.88,82.71,82.79,81773.0,78.1652,78.2596,78.0991,78.1747,81773.0
2022-02-09 14:30:00,82.79,82.86,82.69,82.69,101990.0,78.1747,78.2407,78.0802,78.0802,101990.0
2022-02-09 15:00:00,82.71,82.74,82.42,82.64,144728.0,78.0991,78.1274,77.8253,78.033,144728.0
2022-02-09 15:30:00,82.63,82.86,82.56,82.84,501356.0,78.0236,78.2407,77.9575,78.2219,501356.0
2022-02-10 09:30:00,81.4,82.53,81.17,82.44,428332.0,76.8621,77.9291,76.645,77.8442,428332.0
2022-02-10 10:00:00,82.43,82.91,82.33,82.85,379831.0,77.8347,78.288,77.7403,78.2313,379831.0
2022-02-10 10:30:00,82.85,83.33,82.7,82.95,273492.0,78.2313,78.6845,78.0897,78.3257,273492.0
2022-02-10 11:00:00,82.96,83.29,82.77,82.91,254878.0,78.3352,78.6468,78.1558,78.288,254878.0
2022-02-10 11:30:00,82.89,83.04,82.57,83.02,218700.0,78.2691,78.4107,77.9669,78.3918,218700.0
2022-02-10 12:00:00,83.03,83.5,82.83,83.46,193592.0,78.4013,78.8451,78.2124,78.8073,193592.0
2022-02-10 12:30:00,83.47,83.56,82.38,82.74,269648.0,78.8167,78.9017,77.7875,78.1274,269648.0
2022-02-10 13:00:00,82.73,82.94,81.89,81.98,302225.0,78.118,78.3163,77.3248,77.4098,302225.0
2022-02-10 13:30:00,81.97,82.12,81.49,82.12,210945.0,77.4004,77.542,76.9471,77.542,210945.0
2022-02-10 14:00:00,82.07,82.12,81.32,81.71,236363.0,77.4948,77.542,76.7866,77.1549,236363.0
2022-02-10 14:30:00,81.72,81.98,81.27,81.36,209747.0,77.1643,77.4098,76.7394,76.8244,209747.0
2022-02-10 15:00:00,81.41,81.67,81.18,81.26,233041.0,76.8716,77.1171,76.6544,76.7299,233041.0
2022-02-10 15:30:00,81.24,81.24,80.52,81.05,746189.0,76.7111,76.7111,76.0312,76.5317,746189.0
2022-02-11 09:30:00,81.19,81.5,80.53,80.93,524671.0,76.6638,76.9566,76.0406,76.4183,524671.0
2022-02-11 10:00:00,80.94,81.7,80.77,81.52,324805.0,76.4278,77.1454,76.2673,76.9755,324805.0
2022-02-11 10:30:00,81.54,81.68,81.26,81.38,355894.0,76.9943,77.1265,76.7299,76.8433,355894.0
2022-02-11 11:00:00,81.36,81.68,81.0,81.17,288043.0,76.8244,77.1265,76.4844,76.645,288043.0
2022-02-11 11:30:00,81.15,81.25,80.74,80.91,172105.0,76.6261,76.7205,76.2389,76.3995,172105.0
2022-02-11 12:00:00,80.91,81.3,80.84,81.27,188473.0,76.3995,76.7677,76.3334,76.7394,188473.0
2022-02-11 12:30:00,81.24,81.37,80.85,80.93,111038.0,76.7111,76.8338,76.3428,76.4183,111038.0
2022-02-11 13:00:00,80.94,81.12,80.73,80.75,158876.0,76.4278,76.5977,76.2295,76.2484,158876.0
2022-02-11 13:30:00,80.71,80.72,79.43,79.5,603675.0,76.2106,76.22,75.002,75.0681,603675.0
2022-02-11 14:00:00,79.46,80.13,79.13,79.37,477569.0,75.0303,75.6629,74.7187,74.9453,477569.0
2022-02-11 14:30:00,79.39,79.91,79.03,79.5,375675.0,74.9642,75.4552,74.6243,75.0681,375675.0
2022-02-11 15:00:00,79.48,80.01,79.31,79.51,340809.0,75.0492,75.5496,74.8887,75.0775,340809.0
2022-02-11 15:30:00,79.5,79.7,79.01,79.4,1165197.0,75.0681,75.2569,74.6054,74.9736,1165197.0
2022-02-14 09:30:00,79.4,80.14,79.11,79.42,363010.0,74.9736,75.6724,74.6998,74.9925,363010.0
2022-02-14 10:00:00,79.39,79.4,78.62,78.97,318387.0,74.9642,74.9736,74.2371,74.5676,318387.0
2022-02-14 10:30:00,78.98,79.32,78.45,79.18,283156.0,74.577,74.8981,74.0766,74.7659,283156.0
2022-02-14 11:00:00,79.19,80.0,79.15,79.87,260693.0,74.7753,75.5402,74.7376,75.4174,260693.0
2022-02-14 11:30:00,79.88,79.96,79.54,79.76,127857.0,75.4269,75.5024,75.1058,75.3136,127857.0
2022-02-14 12:00:00,79.75,79.97,79.65,79.82,98128.0,75.3041,75.5119,75.2097,75.3702,98128.0
2022-02-14 12:30:00,79.8,79.91,79.58,79.67,66732.0,75.3513,75.4552,75.1436,75.2286,66732.0
2022-02-14 13:00:00,79.69,79.84,79.38,79.38,98373.0,75.2475,75.3891,74.9548,74.9548,98373.0
2022-02-14 13:30:00,79.37,79.4,78.61,78.66,253859.0,74.9453,74.9736,74.2277,74.2749,253859.0
2022-02-14 14:00:00,78.59,79.31,78.42,79.1,303332.0,74.2088,74.8887,74.0483,74.6904,303332.0
2022-02-14 14:30:00,79.11,79.43,78.82,79.25,314774.0,74.6998,75.002,74.426,74.832,314774.0
2022-02-14 15:00:00,79.23,79.31,78.79,79.24,195301.0,74.8131,74.8887,74.3976,74.8226,195301.0
2022-02-14 15:30:00,79.24,79.53,78.77,78.92,330153.0,74.8226,75.0964,74.3788,74.5204,330153.0
2022-02-15 09:30:00,79.86,80.94,79.86,80.65,364310.0,75.408,76.4278,75.408,76.154,364310.0
2022-02-15 10:00:00,80.67,80.7,80.09,80.29,243004.0,76.1728,76.2012,75.6252,75.814,243004.0
2022-02-15 10:30:00,80.34,80.71,80.22,80.56,261761.0,75.8612,76.2106,75.7479,76.069,261761.0
2022-02-15 11:00:00,80.53,80.79,80.42,80.77,227860.0,76.0406,76.2861,75.9368,76.2673,227860.0
2022-02-15 11:30:00,80.78,81.33,80.78,81.24,166014.0,76.2767,76.796,76.2767,76.7111,166014.0
2022-02-15 12:00:00,81.23,81.37,80.69,80.84,257178.0,76.7016,76.8338,76.1917,76.3334,257178.0
2022-02-15 12:30:00,80.84,80.95,80.51,80.79,88484.0,76.3334,76.4372,76.0218,76.2861,88484.0
2022-02-15 13:00:00,80.83,81.09,80.78,81.08,73655.0,76.3239,76.5694,76.2767,76.56,73655.0
2022-02-15 13:30:00,81.08,81.51,81.05,81.41,393342.0,76.56,76.966,76.5317,76.8716,393342.0
2022-02-15 14:00:00,81.43,81.61,81.2,81.43,205052.0,76.8905,77.0604,76.6733,76.8905,205052.0
2022-02-15 14:30:00,81.4,81.56,81.23,81.42,205727.0,76.8621,77.0132,76.7016,76.881,205727.0
2022-02-15 15:00:00,81.42,81.6,81.32,81.4,166341.0,76.881,77.051,76.7866,76.8621,166341.0
2022-02-15 15:30:00,81.41,81.8,81.11,81.66,874873.0,76.8716,77.2398,76.5883,77.1076,874873.0
2022-02-16 09:30:00,81.15,81.4,80.67,81.22,629429.0,76.6261,76.8621,76.1728,76.6922,629429.0
2022-02-16 10:00:00,81.16,81.46,80.66,80.8,373415.0,76.6355,76.9188,76.1634,76.2956,373415.0
2022-02-16 10:30:00,80.79,80.98,80.56,80.63,327341.0,76.2861,76.4656,76.069,76.1351,327341.0
2022-02-16 11:00:00,80.63,80.81,80.45,80.64,115914.0,76.1351,76.305,75.9651,76.1445,115914.0
2022-02-16 11:30:00,80.63,80.75,80.52,80.64,121830.0,76.1351,76.2484,76.0312,76.1445,121830.0
2022-02-16 12:00:00,80.65,80.7,80.38,80.41,119309.0,76.154,76.2012,75.899,75.9273,119309.0
2022-02-16 12:30:00,80.41,80.41,79.99,80.06,256120.0,75.9273,75.9273,75.5307,75.5968,256120.0
2022-02-16 13:00:00,80.05,80.23,79.89,80.06,187743.0,75.5874,75.7574,75.4363,75.5968,187743.0
2022-02-16 13:30:00,80.08,80.08,79.85,79.99,239240.0,75.6157,75.6157,75.3985,75.5307,239240.0
2022-02-16 14:00:00,79.97,80.83,79.79,80.8,380671.0,75.5119,76.3239,75.3419,76.2956,380671.0
2022-02-16 14:30:00,80.81,80.98,80.35,80.62,293085.0,76.305,76.4656,75.8707,76.1256,293085.0
2022-02-16 15:00:00,80.64,80.98,80.64,80.88,229771.0,76.1445,76.4656,76.1445,76.3711,229771.0
2022-02-16 15:30:00,80.87,80.94,80.59,80.65,672463.0,76.3617,76.4278,76.0973,76.154,672463.0
2022-02-17 09:30:00,80.27,80.7,79.75,79.84,626525.0,75.7951,76.2012,75.3041,75.3891,626525.0
2022-02-17 10:00:00,79.89,80.17,79.4,79.44,388609.0,75.4363,75.7007,74.9736,75.0114,388609.0
2022-02-17 10:30:00,79.44,79.79,79.38,79.68,119817.0,75.0114,75.3419,74.9548,75.238,119817.0
2022-02-17 11:00:00,79.64,79.83,79.49,79.72,110659.0,75.2003,75.3797,75.0586,75.2758,110659.0
2022-02-17 11:30:00,79.73,79.8,79.46,79.48,84715.0,75.2852,75.3513,75.0303,75.0492,84715.0
2022-02-17 12:00:00,79.49,79.61,79.31,79.5,71826.0,75.0586,75.1719,74.8887,75.0681,71826.0
2022-02-17 12:30:00,79.5,79.58,79.37,79.46,73125.0,75.0681,75.1436,74.9453,75.0303,73125.0
2022-02-17 13:00:00,79.47,79.5,79.06,79.18,159719.0,75.0397,75.0681,74.6526,74.7659,159719.0
2022-02-17 13:30:00,79.17,79.29,79.0,79.12,119922.0,74.7565,74.8698,74.5959,74.7092,119922.0
2022-02-17 14:00:00,79.13,79.13,78.77,78.84,193889.0,74.7187,74.7187,74.3788,74.4449,193889.0
2022-02-17 14:30:00,78.83,78.93,78.69,78.74,219126.0,74.4354,74.5298,74.3032,74.3504,219126.0
2022-02-17 15:00:00,78.74,78.79,78.32,78.48,470642.0,74.3504,74.3976,73.9538,74.1049,470642.0
2022-02-17 15:30:00,78.48,78.68,78.28,78.52,673650.0,74.1049,74.2938,73.9161,74.1427,673650.0
2022-02-18 09:30:00,78.24,79.71,78.13,79.42,740483.0,73.8783,75.2664,73.7744,74.9925,740483.0
2022-02-18 10:00:00,79.42,79.52,78.66,78.69,267145.0,74.9925,75.0869,74.2749,74.3032,267145.0
2022-02-18 10:30:00,78.69,78.69,78.13,78.19,146120.0,74.3032,74.3032,73.7744,73.8311,146120.0
2022-02-18 11:00:00,78.17,78.17,77.71,78.0,156019.0,73.8122,73.8122,73.3778,73.6517,156019.0
2022-02-18 11:30:00,78.01,78.2,77.71,77.76,109826.0,73.6611,73.8405,73.3778,73.4251,109826.0
2022-02-18 12:00:00,77.75,78.27,77.74,78.08,162925.0,73.4156,73.9066,73.4062,73.7272,162925.0
2022-02-18 12:30:00,78.04,78.2,77.6,77.73,139290.0,73.6895,73.8405,73.274,73.3967,139290.0
2022-02-18 13:00:00,77.74,77.83,77.51,77.69,154467.0,73.4062,73.4912,73.189,73.359,154467.0
2022-02-18 13:30:00,77.67,78.33,77.61,78.17,223010.0,73.3401,73.9633,73.2834,73.8122,223010.0
2022-02-18 14:00:00,78.19,78.69,78.03,78.68,121343.0,73.8311,74.3032,73.68,74.2938,121343.0
2022-02-18 14:30:00,78.65,78.87,78.19,78.56,273057.0,74.2654,74.4732,73.8311,74.1805,273057.0
2022-02-18 15:00:00,78.56,78.81,78.04,78.05,179022.0,74.1805,74.4165,73.6895,73.6989,179022.0
2022-02-18 15:30:00,78.0,78.16,77.77,77.92,510657.0,73.6517,73.8028,73.4345,73.5761,510657.0
2022-02-22 09:30:00,77.35,77.83,76.85,77.36,666482.0,73.0379,73.4912,72.5658,73.0474,666482.0
2022-02-22 10:00:00,77.35,78.25,76.97,78.16,352187.0,73.0379,73.8877,72.6791,73.8028,352187.0
2022-02-22 10:30:00,78.15,78.15,76.8,76.89,247367.0,73.7933,73.7933,72.5186,72.6036,247367.0
2022-02-22 11:00:00,76.88,77.01,76.2,76.32,522563.0,72.5941,72.7169,71.952,72.0653,522563.0
2022-02-22 11:30:00,76.31,76.64,76.04,76.26,325693.0,72.0559,72.3675,71.8009,72.0087,325693.0
2022-02-22 12:00:00,76.25,76.39,75.55,75.73,339273.0,71.9992,72.1314,71.3383,71.5082,339273.0
2022-02-22 12:30:00,75.73,75.82,75.45,75.69,197029.0,71.5082,71.5932,71.2438,71.4705,197029.0
2022-02-22 13:00:00,75.69,75.81,75.16,75.25,354045.0,71.4705,71.5838,70.97,71.055,354045.0
2022-02-22 13:30:00,75.23,75.38,74.72,74.95,431539.0,71.0361,71.1777,70.5545,70.7717,431539.0
2022-02-22 14:00:00,74.94,75.29,74.54,75.16,474174.0,70.7623,71.0928,70.3846,70.97,474174.0
2022-02-22 14:30:00,75.16,76.11,74.94,75.98,627537.0,70.97,71.867,70.7623,71.7443,627537.0
2022-02-22 15:00:00,75.99,76.49,75.81,75.86,807183.0,71.7537,72.2259,71.5838,71.631,807183.0
2022-02-22 15:30:00,75.85,75.85,74.68,74.87,2293181.0,71.6215,71.6215,70.5168,70.6962,2293181.0
2022-02-23 09:30:00,75.56,75.68,74.98,75.15,366276.0,71.3477,71.461,70.8,70.9606,366276.0
2022-02-23 10:00:00,75.15,75.15,74.36,74.37,741025.0,70.9606,70.9606,70.2146,70.224,741025.0
2022-02-23 10:30:00,74.36,74.76,74.2,74.3,623465.0,70.2146,70.5923,70.0635,70.1579,623465.0
2022-02-23 11:00:00,74.28,74.53,73.84,74.36,378144.0,70.1391,70.3751,69.7236,70.2146,378144.0
2022-02-23 11:30:00,74.39,74.9,74.23,74.81,328840.0,70.2429,70.7245,70.0919,70.6395,328840.0
2022-02-23 12:00:00,74.82,75.25,74.71,75.08,428727.0,70.649,71.055,70.5451,70.8945,428727.0
2022-02-23 12:30:00,75.09,75.09,74.45,74.52,258555.0,70.9039,70.9039,70.2996,70.3657,258555.0
2022-02-23 13:00:00,74.51,74.51,73.96,73.99,352905.0,70.3562,70.3562,69.8369,69.8652,352905.0
2022-02-23 13:30:00,74.0,74.39,73.98,74.11,372625.0,69.8747,70.2429,69.8558,69.9785,372625.0
2022-02-23 14:00:00,74.11,74.21,73.47,73.54,381316.0,69.9785,70.073,69.3742,69.4403,381316.0
2022-02-23 14:30:00,73.55,73.68,73.38,73.52,540132.0,69.4498,69.5725,69.2892,69.4214,540132.0
2022-02-23 15:00:00,73.52,73.69,73.16,73.58,662943.0,69.4214,69.582,69.0815,69.4781,662943.0
2022-02-23 15:30:00,73.58,73.7,72.98,73.1,1240982.0,69.4781,69.5914,68.9115,69.0248,1240982.0
2022-02-24 09:30:00,70.27,72.88,69.98,72.85,743097.0,66.3526,68.8171,66.0788,68.7888,743097.0
2022-02-24 10:00:00,72.85,73.69,71.8,72.75,1247297.0,68.7888,69.582,67.7973,68.6944,1247297.0
2022-02-24 10:30:00,72.75,73.18,72.33,72.7,791951.0,68.6944,69.1004,68.2978,68.6471,791951.0
2022-02-24 11:00:00,72.67,73.31,72.52,72.69,441290.0,68.6188,69.2231,68.4772,68.6377,441290.0
2022-02-24 11:30:00,72.66,72.93,72.18,72.89,367613.0,68.6094,68.8643,68.1561,68.8266,367613.0
2022-02-24 12:00:00,72.88,73.04,72.38,72.62,385718.0,68.8171,68.9682,68.345,68.5716,385718.0
2022-02-24 12:30:00,72.62,73.13,72.42,72.62,299649.0,68.5716,69.0532,68.3828,68.5716,299649.0
2022-02-24 13:00:00,72.62,73.12,72.54,72.72,253898.0,68.5716,69.0437,68.4961,68.666,253898.0
2022-02-24 13:30:00,72.71,73.94,72.7,73.41,519299.0,68.6566,69.818,68.6471,69.3176,519299.0
2022-02-24 14:00:00,73.39,74.2,73.27,74.13,611930.0,69.2987,70.0635,69.1854,69.9974,611930.0
2022-02-24 14:30:00,74.13,74.92,74.11,74.76,736474.0,69.9974,70.7434,69.9785,70.5923,736474.0
2022-02-24 15:00:00,74.77,75.56,74.7,75.32,756140.0,70.6017,71.3477,70.5356,71.1211,756140.0
2022-02-24 15:30:00,75.31,76.18,75.3,75.99,1454184.0,71.1116,71.9331,71.1022,71.7537,1454184.0
2022-02-25 09:30:00,75.73,76.32,74.65,74.68,479135.0,71.5082,72.0653,70.4884,70.5168,479135.0
2022-02-25 10:00:00,74.68,75.33,74.34,75.27,304519.0,70.5168,71.1305,70.1957,71.0739,304519.0
2022-02-25 10:30:00,75.26,76.19,75.1,75.93,348822.0,71.0644,71.9426,70.9134,71.6971,348822.0
2022-02-25 11:00:00,75.96,76.2,75.67,76.09,308090.0,71.7254,71.952,71.4516,71.8482,308090.0
2022-02-25 11:30:00,76.1,76.79,76.02,76.73,239601.0,71.8576,72.5091,71.7821,72.4525,239601.0
2022-02-25 12:00:00,76.74,76.8,76.42,76.58,265761.0,72.4619,72.5186,72.1598,72.3108,265761.0
2022-02-25 12:30:00,76.6,76.84,76.37,76.61,122670.0,72.3297,72.5563,72.1126,72.3392,122670.0
2022-02-25 13:00:00,76.62,76.75,76.31,76.69,360316.0,72.3486,72.4714,72.0559,72.4147,360316.0
2022-02-25 13:30:00,76.7,76.99,76.61,76.74,239486.0,72.4242,72.698,72.3392,72.4619,239486.0
2022-02-25 14:00:00,76.75,76.97,76.52,76.86,248898.0,72.4714,72.6791,72.2542,72.5752,248898.0
2022-02-25 14:30:00,76.86,76.96,76.51,76.71,287311.0,72.5752,72.6697,72.2447,72.4336,287311.0
2022-02-25 15:00:00,76.71,77.16,76.59,77.05,420463.0,72.4336,72.8585,72.3203,72.7546,420463.0
2022-02-25 15:30:00,77.05,77.35,76.96,77.29,1175276.0,72.7546,73.0379,72.6697,72.9813,1175276.0
2022-02-28 09:30:00,76.2,77.0,76.06,77.0,1024615.0,71.952,72.7074,71.8198,72.7074,1024615.0
2022-02-28 10:00:00,77.0,77.07,75.97,76.52,538038.0,72.7074,72.7735,71.7348,72.2542,538038.0
2022-02-28 10:30:00,76.5,77.13,76.4,76.96,445736.0,72.2353,72.8302,72.1409,72.6697,445736.0
2022-02-28 11:00:00,76.98,77.73,76.83,77.67,340344.0,72.6885,73.3967,72.5469,73.3401,340344.0
2022-02-28 11:30:00,77.67,77.8,77.47,77.7,348937.0,73.3401,73.4628,73.1512,73.3684,348937.0
2022-02-28 12:00:00,77.69,77.72,76.81,77.02,337067.0,73.359,73.3873,72.528,72.7263,337067.0
2022-02-28 12:30:00,77.01,77.14,76.32,76.76,610525.0,72.7169,72.8396,72.0653,72.4808,610525.0
2022-02-28 13:00:00,76.74,77.06,76.46,76.77,266104.0,72.4619,72.7641,72.1975,72.4903,266104.0
2022-02-28 13:30:00,76.76,77.11,76.63,76.96,219457.0,72.4808,72.8113,72.3581,72.6697,219457.0
2022-02-28 14:00:00,76.93,76.93,76.13,76.34,297115.0,72.6413,72.6413,71.8859,72.0842,297115.0
2022-02-28 14:30:00,76.35,76.84,76.23,76.81,292018.0,72.0937,72.5563,71.9804,72.528,292018.0
2022-02-28 15:00:00,76.78,76.81,76.18,76.6,541268.0,72.4997,72.528,71.9331,72.3297,541268.0
2022-02-28 15:30:00,76.59,77.31,76.3,77.18,1154228.0,72.3203,73.0001,72.0465,72.8774,1154228.0
2022-03-01 09:30:00,77.46,77.74,76.37,76.75,406609.0,73.1418,73.4062,72.1126,72.4714,406609.0
2022-03-01 10:00:00,76.77,77.15,76.51,77.06,289003.0,72.4903,72.8491,72.2447,72.7641,289003.0
2022-03-01 10:30:00,77.07,77.09,75.92,76.01,266869.0,72.7735,72.7924,71.6876,71.7726,266869.0
2022-03-01 11:00:00,75.99,76.69,75.92,76.4,227304.0,71.7537,72.4147,71.6876,72.1409,227304.0
2022-03-01 11:30:00,76.4,76.4,75.4,75.49,324860.0,72.1409,72.1409,71.1966,71.2816,324860.0
2022-03-01 12:00:00,75.48,75.72,75.18,75.36,601814.0,71.2722,71.4988,70.9889,71.1589,601814.0
2022-03-01 12:30:00,75.35,75.97,75.22,75.9,421921.0,71.1494,71.7348,71.0267,71.6688,421921.0
2022-03-01 13:00:00,75.87,76.01,75.37,75.4,241704.0,71.6404,71.7726,71.1683,71.1966,241704.0
2022-03-01 13:30:00,75.38,75.47,74.91,75.24,997735.0,71.1777,71.2627,70.7339,71.0455,997735.0
2022-03-01 14:00:00,75.26,75.71,75.1,75.62,694473.0,71.0644,71.4893,70.9134,71.4044,694473.0
2022-03-01 14:30:00,75.61,75.87,75.33,75.42,602043.0,71.3949,71.6404,71.1305,71.2155,602043.0
2022-03-01 15:00:00,75.42,76.05,75.25,75.25,483964.0,71.2155,71.8104,71.055,71.055,483964.0
2022-03-01 15:30:00,75.24,75.39,74.72,75.3,1236747.0,71.0455,71.1872,70.5545,71.1022,1236747.0
2022-03-02 09:30:00,75.63,76.86,75.42,76.78,769186.0,71.4138,72.5752,71.2155,72.4997,769186.0
2022-03-02 10:00:00,76.78,77.07,76.19,76.96,456225.0,72.4997,72.7735,71.9426,72.6697,456225.0
2022-03-02 10:30:00,77.07,77.34,76.52,77.01,502578.0,72.7735,73.0285,72.2542,72.7169,502578.0
2022-03-02 11:00:00,77.03,77.87,76.82,77.64,951164.0,72.7358,73.5289,72.5375,73.3118,951164.0
2022-03-02 11:30:00,77.67,77.89,77.39,77.62,383662.0,73.3401,73.5478,73.0757,73.2929,383662.0
2022-03-02 12:00:00,77.61,77.87,77.53,77.63,306772.0,73.2834,73.5289,73.2079,73.3023,306772.0
2022-03-02 12:30:00,77.64,77.82,77.56,77.77,228890.0,73.3118,73.4817,73.2362,73.4345,228890.0
2022-03-02 13:00:00,77.78,78.23,77.78,78.16,338239.0,73.4439,73.8689,73.4439,73.8028,338239.0
2022-03-02 13:30:00,78.18,78.59,78.05,78.27,488688.0,73.8216,74.2088,73.6989,73.9066,488688.0
2022-03-02 14:00:00,78.29,78.33,77.85,77.97,236671.0,73.9255,73.9633,73.51,73.6234,236671.0
2022-03-02 14:30:00,77.96,78.1,77.77,77.88,270361.0,73.6139,73.7461,73.4345,73.5384,270361.0
2022-03-02 15:00:00,77.88,78.17,77.86,77.96,318851.0,73.5384,73.8122,73.5195,73.6139,318851.0
2022-03-02 15:30:00,77.97,78.28,77.91,77.94,1064449.0,73.6234,73.9161,73.5667,73.595,1064449.0
2022-03-03 09:30:00,77.98,78.26,77.22,77.57,342771.0,73.6328,73.8972,72.9152,73.2457,342771.0
2022-03-03 10:00:00,77.63,77.77,76.75,76.83,437548.0,73.3023,73.4345,72.4714,72.5469,437548.0
2022-03-03 10:30:00,76.79,76.96,76.11,76.12,387928.0,72.5091,72.6697,71.867,71.8765,387928.0
2022-03-03 11:00:00,76.11,76.86,76.04,76.76,256517.0,71.867,72.5752,71.8009,72.4808,256517.0
2022-03-03 11:30:00,76.74,76.94,76.47,76.81,230337.0,72.4619,72.6508,72.207,72.528,230337.0
2022-03-03 12:00:00,76.82,77.14,76.6,76.64,228914.0,72.5375,72.8396,72.3297,72.3675,228914.0
2022-03-03 12:30:00,76.64,77.59,76.61,77.26,358974.0,72.3675,73.2645,72.3392,72.9529,358974.0
2022-03-03 13:00:00,77.26,77.68,77.16,77.65,277879.0,72.9529,73.3495,72.8585,73.3212,277879.0
2022-03-03 13:30:00,77.64,77.64,77.26,77.32,235993.0,73.3118,73.3118,72.9529,73.0096,235993.0
2022-03-03 14:00:00,77.32,77.59,77.12,77.41,186913.0,73.0096,73.2645,72.8207,73.0946,186913.0
2022-03-03 14:30:00,77.39,77.48,76.86,76.93,324469.0,73.0757,73.1607,72.5752,72.6413,324469.0
2022-03-03 15:00:00,76.94,76.96,76.64,76.95,380486.0,72.6508,72.6697,72.3675,72.6602,380486.0
2022-03-03 15:30:00,76.94,77.02,76.57,76.98,1004693.0,72.6508,72.7263,72.3014,72.6885,1004693.0
2022-03-04 09:30:00,76.5,76.79,75.59,76.19,805088.0,72.2353,72.5091,71.376,71.9426,805088.0
2022-03-04 10:00:00,76.19,76.43,75.33,75.43,544954.0,71.9426,72.1692,71.1305,71.225,544954.0
2022-03-04 10:30:00,75.43,75.69,74.7,74.71,542824.0,71.225,71.4705,70.5356,70.5451,542824.0
2022-03-04 11:00:00,74.71,74.98,74.49,74.86,764217.0,70.5451,70.8,70.3374,70.6867,764217.0
2022-03-04 11:30:00,74.85,75.23,74.55,74.92,502255.0,70.6773,71.0361,70.394,70.7434,502255.0
2022-03-04 12:00:00,74.93,75.7,74.75,75.26,405670.0,70.7528,71.4799,70.5829,71.0644,405670.0
2022-03-04 12:30:00,75.24,75.56,75.13,75.5,564231.0,71.0455,71.3477,70.9417,71.2911,564231.0
2022-03-04 13:00:00,75.52,75.88,75.35,75.67,486628.0,71.3099,71.6499,71.1494,71.4516,486628.0
2022-03-04 13:30:00,75.67,75.94,75.31,75.36,393927.0,71.4516,71.7065,71.1116,71.1589,393927.0
2022-03-04 14:00:00,75.39,75.7,75.09,75.49,358678.0,71.1872,71.4799,70.9039,71.2816,358678.0
2022-03-04 14:30:00,75.47,75.61,75.06,75.09,238913.0,71.2627,71.3949,70.8756,70.9039,238913.0
2022-03-04 15:00:00,75.08,75.57,75.03,75.36,233429.0,70.8945,71.3571,70.8473,71.1589,233429.0
2022-03-04 15:30:00,75.36,75.53,74.98,75.43,588603.0,71.1589,71.3194,70.8,71.225,588603.0
2022-03-07 09:30:00,75.49,76.07,75.09,75.25,1351894.0,71.2816,71.8293,70.9039,71.055,1351894.0
2022-03-07 10:00:00,75.25,75.56,74.99,75.02,971166.0,71.055,71.3477,70.8095,70.8378,971166.0
2022-03-07 10:30:00,75.01,75.23,74.21,74.29,905597.0,70.8284,71.0361,70.073,70.1485,905597.0
2022-03-07 11:00:00,74.28,74.95,74.25,74.59,573076.0,70.1391,70.7717,70.1107,70.4318,573076.0
2022-03-07 11:30:00,74.57,74.61,73.69,73.72,544384.0,70.4129,70.4507,69.582,69.6103,544384.0
2022-03-07 12:00:00,73.71,73.96,73.33,73.55,691581.0,69.6008,69.8369,69.242,69.4498,691581.0
2022-03-07 12:30:00,73.54,74.03,73.39,73.61,382554.0,69.4403,69.903,69.2987,69.5064,382554.0
2022-03-07 13:00:00,73.6,73.84,73.07,73.18,490023.0,69.497,69.7236,68.9965,69.1004,490023.0
2022-03-07 13:30:00,73.17,73.6,72.89,72.9,543896.0,69.0909,69.497,68.8266,68.836,543896.0
2022-03-07 14:00:00,72.9,73.39,72.87,73.04,414593.0,68.836,69.2987,68.8077,68.9682,414593.0
2022-03-07 14:30:00,73.05,73.15,72.54,72.67,428016.0,68.9776,69.0721,68.4961,68.6188,428016.0
2022-03-07 15:00:00,72.67,72.85,72.25,72.79,930362.0,68.6188,68.7888,68.2222,68.7321,930362.0
2022-03-07 15:30:00,72.79,72.79,72.08,72.1,2397729.0,68.7321,68.7321,68.0617,68.0806,2397729.0
2022-03-08 09:30:00,72.63,73.33,71.97,73.12,738046.0,68.581,69.242,67.9578,69.0437,738046.0
2022-03-08 10:00:00,73.11,73.78,72.45,73.06,396225.0,69.0343,69.6669,68.4111,68.9871,396225.0
2022-03-08 10:30:00,73.04,74.0,72.72,73.83,471667.0,68.9682,69.8747,68.666,69.7141,471667.0
2022-03-08 11:00:00,73.86,74.26,73.8,73.93,298866.0,69.7425,70.1202,69.6858,69.8086,298866.0
2022-03-08 11:30:00,73.94,74.28,73.36,74.16,264810.0,69.818,70.1391,69.2704,70.0258,264810.0
2022-03-08 12:00:00,74.18,75.88,73.99,75.53,1056791.0,70.0446,71.6499,69.8652,71.3194,1056791.0
2022-03-08 12:30:00,75.52,75.83,75.24,75.65,735270.0,71.3099,71.6027,71.0455,71.4327,735270.0
2022-03-08 13:00:00,75.68,76.25,75.2,75.25,395486.0,71.461,71.9992,71.0078,71.055,395486.0
2022-03-08 13:30:00,75.24,75.24,74.18,74.21,367823.0,71.0455,71.0455,70.0446,70.073,367823.0
2022-03-08 14:00:00,74.19,74.74,73.93,74.69,506430.0,70.0541,70.5734,69.8086,70.5262,506430.0
2022-03-08 14:30:00,74.66,74.97,74.38,74.71,179393.0,70.4979,70.7906,70.2335,70.5451,179393.0
2022-03-08 15:00:00,74.74,75.09,74.18,74.24,226095.0,70.5734,70.9039,70.0446,70.1013,226095.0
2022-03-08 15:30:00,74.25,74.35,73.71,73.71,553071.0,70.1107,70.2052,69.6008,69.6008,553071.0
2022-03-09 09:30:00,75.62,76.03,75.0,75.31,308311.0,71.4044,71.7915,70.8189,71.1116,308311.0
2022-03-09 10:00:00,75.32,75.72,75.04,75.47,426137.0,71.1211,71.4988,70.8567,71.2627,426137.0
2022-03-09 10:30:00,75.47,75.85,75.3,75.75,290896.0,71.2627,71.6215,71.1022,71.5271,290896.0
2022-03-09 11:00:00,75.76,75.89,75.39,75.46,451786.0,71.5366,71.6593,71.1872,71.2533,451786.0
2022-03-09 11:30:00,75.46,75.85,75.41,75.6,256425.0,71.2533,71.6215,71.2061,71.3855,256425.0
2022-03-09 12:00:00,75.61,75.81,75.35,75.55,142619.0,71.3949,71.5838,71.1494,71.3383,142619.0
2022-03-09 12:30:00,75.56,76.08,75.52,75.92,316567.0,71.3477,71.8387,71.3099,71.6876,316567.0
2022-03-09 13:00:00,75.92,76.08,75.65,76.08,158781.0,71.6876,71.8387,71.4327,71.8387,158781.0
2022-03-09 13:30:00,76.08,76.2,75.53,75.55,262325.0,71.8387,71.952,71.3194,71.3383,262325.0
2022-03-09 14:00:00,75.55,75.8,75.32,75.42,214698.0,71.3383,71.5743,71.1211,71.2155,214698.0
2022-03-09 14:30:00,75.43,75.72,75.43,75.48,211625.0,71.225,71.4988,71.225,71.2722,211625.0
2022-03-09 15:00:00,75.48,75.88,75.47,75.6,264422.0,71.2722,71.6499,71.2627,71.3855,264422.0
2022-03-09 15:30:00,75.6,75.76,75.12,75.24,790398.0,71.3855,71.5366,70.9322,71.0455,790398.0
2022-03-10 09:30:00,74.13,74.85,73.85,74.8,278570.0,69.9974,70.6773,69.733,70.6301,278570.0
2022-03-10 10:00:00,74.82,75.21,74.32,74.43,348795.0,70.649,71.0172,70.1768,70.2807,348795.0
2022-03-10 10:30:00,74.42,74.46,73.6,73.76,592953.0,70.2713,70.309,69.497,69.6481,592953.0
2022-03-10 11:00:00,73.75,74.0,73.5,73.87,449929.0,69.6386,69.8747,69.4025,69.7519,449929.0
2022-03-10 11:30:00,73.88,74.35,73.83,74.33,227379.0,69.7614,70.2052,69.7141,70.1863,227379.0
2022-03-10 12:00:00,74.31,74.7,74.27,74.42,292837.0,70.1674,70.5356,70.1296,70.2713,292837.0
2022-03-10 12:30:00,74.41,74.44,73.86,74.08,519762.0,70.2618,70.2901,69.7425,69.9502,519762.0
2022-03-10 13:00:00,74.07,74.19,73.86,74.09,581578.0,69.9408,70.0541,69.7425,69.9597,581578.0
2022-03-10 13:30:00,74.09,74.43,73.99,74.24,169919.0,69.9597,70.2807,69.8652,70.1013,169919.0
2022-03-10 14:00:00,74.25,74.74,74.23,74.7,209283.0,70.1107,70.5734,70.0919,70.5356,209283.0
2022-03-10 14:30:00,74.7,75.11,74.57,74.96,312787.0,70.5356,70.9228,70.4129,70.7812,312787.0
2022-03-10 15:00:00,74.97,75.07,74.63,75.06,292115.0,70.7906,70.885,70.4696,70.8756,292115.0
2022-03-10 15:30:00,75.06,75.33,74.91,75.21,658734.0,70.8756,71.1305,70.7339,71.0172,658734.0
2022-03-11 09:30:00,75.64,75.68,74.68,74.85,759473.0,71.4232,71.461,70.5168,70.6773,759473.0
2022-03-11 10:00:00,74.83,74.84,73.86,74.08,474096.0,70.6584,70.6678,69.7425,69.9502,474096.0
2022-03-11 10:30:00,74.06,74.73,73.76,74.73,684037.0,69.9313,70.564,69.6481,70.564,684037.0
2022-03-11 11:00:00,74.71,74.71,73.9,74.16,323229.0,70.5451,70.5451,69.7802,70.0258,323229.0
2022-03-11 11:30:00,74.15,74.31,73.9,74.11,205895.0,70.0163,70.1674,69.7802,69.9785,205895.0
2022-03-11 12:00:00,74.09,74.25,73.87,73.89,237726.0,69.9597,70.1107,69.7519,69.7708,237726.0
2022-03-11 12:30:00,73.89,74.22,73.8,74.12,210237.0,69.7708,70.0824,69.6858,69.988,210237.0
2022-03-11 13:00:00,74.13,74.3,73.94,74.12,243734.0,69.9974,70.1579,69.818,69.988,243734.0
2022-03-11 13:30:00,74.13,74.24,73.82,73.83,252176.0,69.9974,70.1013,69.7047,69.7141,252176.0
2022-03-11 14:00:00,73.83,73.97,73.56,73.94,304240.0,69.7141,69.8463,69.4592,69.818,304240.0
2022-03-11 14:30:00,73.93,73.94,73.52,73.65,217694.0,69.8086,69.818,69.4214,69.5442,217694.0
2022-03-11 15:00:00,73.64,73.72,73.32,73.34,397113.0,69.5347,69.6103,69.2326,69.2515,397113.0
2022-03-11 15:30:00,73.34,73.42,73.17,73.22,1185413.0,69.2515,69.327,69.0909,69.1382,1185413.0
2022-03-14 09:30:00,73.52,73.62,72.44,73.27,814344.0,69.4214,69.5159,68.4016,69.1854,814344.0
2022-03-14 10:00:00,73.24,74.35,73.04,74.27,681715.0,69.157,70.2052,68.9682,70.1296,681715.0
2022-03-14 10:30:00,74.27,74.28,73.81,74.08,312741.0,70.1296,70.1391,69.6953,69.9502,312741.0
2022-03-14 11:00:00,74.12,74.17,73.65,73.74,238245.0,69.988,70.0352,69.5442,69.6292,238245.0
2022-03-14 11:30:00,73.7,73.81,73.22,73.36,276223.0,69.5914,69.6953,69.1382,69.2704,276223.0
2022-03-14 12:00:00,73.34,73.46,73.06,73.3,273760.0,69.2515,69.3648,68.9871,69.2137,273760.0
2022-03-14 12:30:00,73.29,73.41,72.86,72.87,198351.0,69.2043,69.3176,68.7982,68.8077,198351.0
2022-03-14 13:00:00,72.87,72.93,72.46,72.49,136628.0,68.8077,68.8643,68.4205,68.4489,136628.0
2022-03-14 13:30:00,72.51,72.57,72.09,72.26,169354.0,68.4677,68.5244,68.0712,68.2317,169354.0
2022-03-14 14:00:00,72.27,72.5,72.2,72.35,200666.0,68.2411,68.4583,68.175,68.3167,200666.0
2022-03-14 14:30:00,72.36,72.63,72.25,72.55,152022.0,68.3261,68.581,68.2222,68.5055,152022.0
2022-03-14 15:00:00,72.56,72.93,72.49,72.64,291464.0,68.5149,68.8643,68.4489,68.5905,291464.0
2022-03-14 15:30:00,72.64,72.64,72.21,72.43,476919.0,68.5905,68.5905,68.1845,68.3922,476919.0
2022-03-15 09:30:00,72.59,73.85,72.59,73.48,1047591.0,68.5433,69.733,68.5433,69.3837,1047591.0
2022-03-15 10:00:00,73.48,74.16,73.11,74.15,405792.0,69.3837,70.0258,69.0343,70.0163,405792.0
2022-03-15 10:30:00,74.16,74.27,73.78,73.82,474494.0,70.0258,70.1296,69.6669,69.7047,474494.0
2022-03-15 11:00:00,73.84,73.89,73.33,73.66,354050.0,69.7236,69.7708,69.242,69.5536,354050.0
2022-03-15 11:30:00,73.66,73.69,72.82,73.1,458266.0,69.5536,69.582,68.7605,69.0248,458266.0
2022-03-15 12:00:00,73.09,73.53,72.95,73.49,225899.0,69.0154,69.4309,68.8832,69.3931,225899.0
2022-03-15 12:30:00,73.52,73.68,73.17,73.43,162602.0,69.4214,69.5725,69.0909,69.3364,162602.0
2022-03-15 13:00:00,73.44,73.58,73.02,73.13,110330.0,69.3459,69.4781,68.9493,69.0532,110330.0
2022-03-15 13:30:00,73.14,73.51,73.11,73.44,154287.0,69.0626,69.412,69.0343,69.3459,154287.0
2022-03-15 14:00:00,73.43,73.58,73.23,73.43,192434.0,69.3364,69.4781,69.1476,69.3364,192434.0
2022-03-15 14:30:00,73.42,73.95,73.33,73.92,204938.0,69.327,69.8275,69.242,69.7991,204938.0
2022-03-15 15:00:00,73.91,74.36,73.83,74.26,444973.0,69.7897,70.2146,69.7141,70.1202,444973.0
2022-03-15 15:30:00,74.28,74.68,74.28,74.54,876997.0,70.1391,70.5168,70.1391,70.3846,876997.0
2022-03-16 09:30:00,75.47,76.61,75.35,76.2,962316.0,71.2627,72.3392,71.1494,71.952,962316.0
2022-03-16 10:00:00,76.21,77.64,76.11,77.52,1946332.0,71.9615,73.3118,71.867,73.1984,1946332.0
2022-03-16 10:30:00,77.53,77.55,76.38,76.55,666271.0,73.2079,73.2268,72.122,72.2825,666271.0
2022-03-16 11:00:00,76.56,77.14,76.32,77.03,406799.0,72.292,72.8396,72.0653,72.7358,406799.0
2022-03-16 11:30:00,77.03,77.51,77.0,77.29,586965.0,72.7358,73.189,72.7074,72.9813,586965.0
2022-03-16 12:00:00,77.3,77.37,77.13,77.29,258021.0,72.9907,73.0568,72.8302,72.9813,258021.0
2022-03-16 12:30:00,77.28,77.31,76.81,76.94,245307.0,72.9718,73.0001,72.528,72.6508,245307.0
2022-03-16 13:00:00,76.97,77.03,76.36,76.54,167765.0,72.6791,72.7358,72.1031,72.2731,167765.0
2022-03-16 13:30:00,76.55,76.77,76.45,76.58,195139.0,72.2825,72.4903,72.1881,72.3108,195139.0
2022-03-16 14:00:00,76.57,76.62,75.33,75.33,196792.0,72.3014,72.3486,71.1305,71.1305,196792.0
2022-03-16 14:30:00,75.35,76.53,75.01,76.31,471037.0,71.1494,72.2636,70.8284,72.0559,471037.0
2022-03-16 15:00:00,76.32,77.05,76.17,76.98,741530.0,72.0653,72.7546,71.9237,72.6885,741530.0
2022-03-16 15:30:00,76.97,77.49,76.73,77.45,965536.0,72.6791,73.1701,72.4525,73.1323,965536.0
2022-03-17 09:30:00,76.9,77.78,76.33,77.78,642826.0,72.613,73.4439,72.0748,73.4439,642826.0
2022-03-17 10:00:00,77.77,78.21,77.29,77.76,946677.0,73.4345,73.85,72.9813,73.4251,946677.0
2022-03-17 10:30:00,77.77,77.8,77.07,77.24,435779.0,73.4345,73.4628,72.7735,72.9341,435779.0
2022-03-17 11:00:00,77.23,77.52,77.11,77.39,197501.0,72.9246,73.1984,72.8113,73.0757,197501.0
2022-03-17 11:30:00,77.39,77.6,77.2,77.38,142258.0,73.0757,73.274,72.8963,73.0662,142258.0
2022-03-17 12:00:00,77.39,77.59,77.18,77.23,217797.0,73.0757,73.2645,72.8774,72.9246,217797.0
2022-03-17 12:30:00,77.2,77.72,77.11,77.67,196295.0,72.8963,73.3873,72.8113,73.3401,196295.0
2022-03-17 13:00:00,77.66,77.8,77.38,77.78,140172.0,73.3306,73.4628,73.0662,73.4439,140172.0
2022-03-17 13:30:00,77.8,78.18,77.71,78.1,152802.0,73.4628,73.8216,73.3778,73.7461,152802.0
2022-03-17 14:00:00,78.1,78.2,77.97,77.99,171917.0,73.7461,73.8405,73.6234,73.6422,171917.0
2022-03-17 14:30:00,78.0,78.36,77.99,78.35,132849.0,73.6517,73.9916,73.6422,73.9822,132849.0
2022-03-17 15:00:00,78.35,78.46,78.05,78.31,187938.0,73.9822,74.086,73.6989,73.9444,187938.0
2022-03-17 15:30:00,78.33,78.74,78.28,78.67,582353.0,73.9633,74.3504,73.9161,74.2843,582353.0
2022-03-18 09:30:00,78.14,78.67,77.98,78.51,460511.0,73.7839,74.2843,73.6328,74.1333,460511.0
2022-03-18 10:00:00,78.52,79.1,78.46,78.66,487620.0,74.1427,74.6904,74.086,74.2749,487620.0
2022-03-18 10:30:00,78.66,78.82,78.18,78.38,192143.0,74.2749,74.426,73.8216,74.0105,192143.0
2022-03-18 11:00:00,78.37,78.61,78.27,78.46,221488.0,74.0011,74.2277,73.9066,74.086,221488.0
2022-03-18 11:30:00,78.47,78.72,78.4,78.54,294833.0,74.0955,74.3315,74.0294,74.1616,294833.0
2022-03-18 12:00:00,78.52,78.92,78.45,78.89,235421.0,74.1427,74.5204,74.0766,74.4921,235421.0
2022-03-18 12:30:00,78.88,79.31,78.86,79.29,164802.0,74.4826,74.8887,74.4637,74.8698,164802.0
2022-03-18 13:00:00,79.3,79.33,79.11,79.27,181852.0,74.8792,74.9075,74.6998,74.8509,181852.0
2022-03-18 13:30:00,79.28,79.32,79.14,79.26,130731.0,74.8603,74.8981,74.7281,74.8414,130731.0
2022-03-18 14:00:00,79.26,79.29,78.9,78.99,120323.0,74.8414,74.8698,74.5015,74.5865,120323.0
2022-03-18 14:30:00,79.0,79.29,78.97,79.19,327769.0,74.5959,74.8698,74.5676,74.7753,327769.0
2022-03-18 15:00:00,79.2,79.39,79.18,79.34,320242.0,74.7848,74.9642,74.7659,74.917,320242.0
2022-03-18 15:30:00,79.35,79.66,79.32,79.61,917858.0,74.9264,75.2191,74.8981,75.1719,917858.0
2022-03-21 09:30:00,79.48,79.94,78.48,78.72,606147.0,75.1398,75.5746,74.1944,74.4213,606147.0
2022-03-21 10:00:00,78.71,78.79,77.85,77.94,492271.0,74.4118,74.4874,73.5988,73.6839,492271.0
2022-03-21 10:30:00,77.95,78.53,77.67,78.47,321974.0,73.6933,74.2416,73.4286,74.1849,321974.0
2022-03-21 11:00:00,78.45,78.58,78.15,78.42,276363.0,74.166,74.2889,73.8824,74.1376,276363.0
2022-03-21 11:30:00,78.4,78.72,78.14,78.58,217411.0,74.1187,74.4213,73.8729,74.2889,217411.0
2022-03-21 12:00:00,78.6,78.78,78.35,78.67,150387.0,74.3078,74.478,74.0715,74.374,150387.0
2022-03-21 12:30:00,78.66,78.66,77.82,77.86,234365.0,74.3645,74.3645,73.5704,73.6082,234365.0
2022-03-21 13:00:00,77.87,77.95,77.3,77.41,279774.0,73.6177,73.6933,73.0788,73.1828,279774.0
2022-03-21 13:30:00,77.4,77.6,77.27,77.59,219438.0,73.1733,73.3624,73.0504,73.353,219438.0
2022-03-21 14:00:00,77.57,77.82,77.4,77.73,158168.0,73.3341,73.5704,73.1733,73.4853,158168.0
2022-03-21 14:30:00,77.72,77.76,77.21,77.23,227458.0,73.4759,73.5137,72.9937,73.0126,227458.0
2022-03-21 15:00:00,77.2,77.49,77.11,77.46,234313.0,72.9843,73.2584,72.8992,73.2301,234313.0
2022-03-21 15:30:00,77.48,77.73,77.15,77.73,614317.0,73.249,73.4853,72.937,73.4853,614317.0
2022-03-22 09:30:00,78.27,79.54,78.23,79.36,505521.0,73.9958,75.1965,73.958,75.0263,505521.0
2022-03-22 10:00:00,79.4,79.63,78.83,78.83,324107.0,75.0641,75.2816,74.5253,74.5253,324107.0
2022-03-22 10:30:00,78.81,79.03,78.66,78.88,138031.0,74.5063,74.7143,74.3645,74.5725,138031.0
2022-03-22 11:00:00,78.89,79.28,78.63,79.01,184052.0,74.582,74.9507,74.3362,74.6954,184052.0
2022-03-22 11:30:00,79.06,79.1,78.76,78.89,138339.0,74.7427,74.7805,74.4591,74.582,138339.0
2022-03-22 12:00:00,78.89,78.98,78.52,78.61,155090.0,74.582,74.6671,74.2322,74.3173,155090.0
2022-03-22 12:30:00,78.6,79.16,78.53,79.08,138293.0,74.3078,74.8372,74.2416,74.7616,138293.0
2022-03-22 13:00:00,79.06,79.29,78.97,79.29,105662.0,74.7427,74.9601,74.6576,74.9601,105662.0
2022-03-22 13:30:00,79.29,79.42,79.08,79.28,94489.0,74.9601,75.083,74.7616,74.9507,94489.0
2022-03-22 14:00:00,79.31,79.5,79.2,79.38,99130.0,74.979,75.1587,74.8751,75.0452,99130.0
2022-03-22 14:30:00,79.38,79.67,79.29,79.56,104961.0,75.0452,75.3194,74.9601,75.2154,104961.0
2022-03-22 15:00:00,79.56,79.69,79.38,79.45,281957.0,75.2154,75.3383,75.0452,75.1114,281957.0
2022-03-22 15:30:00,79.44,79.73,79.35,79.46,491381.0,75.1019,75.3761,75.0169,75.1209,491381.0
2022-03-23 09:30:00,78.92,78.94,77.7,78.02,577369.0,74.6103,74.6292,73.457,73.7595,577369.0
2022-03-23 10:00:00,77.99,78.86,77.82,78.55,434696.0,73.7311,74.5536,73.5704,74.2605,434696.0
2022-03-23 10:30:00,78.6,78.76,78.25,78.66,404953.0,74.3078,74.4591,73.9769,74.3645,404953.0
2022-03-23 11:00:00,78.65,79.28,78.59,79.18,264420.0,74.3551,74.9507,74.2984,74.8561,264420.0
2022-03-23 11:30:00,79.19,79.35,79.08,79.3,326987.0,74.8656,75.0169,74.7616,74.9696,326987.0
2022-03-23 12:00:00,79.3,79.38,78.66,78.91,203283.0,74.9696,75.0452,74.3645,74.6009,203283.0
2022-03-23 12:30:00,78.9,78.98,78.41,78.67,448487.0,74.5914,74.6671,74.1282,74.374,448487.0
2022-03-23 13:00:00,78.66,78.71,77.83,77.88,421179.0,74.3645,74.4118,73.5799,73.6271,421179.0
2022-03-23 13:30:00,77.88,78.28,77.86,78.25,279691.0,73.6271,74.0053,73.6082,73.9769,279691.0
2022-03-23 14:00:00,78.26,78.26,77.75,77.92,166924.0,73.9864,73.9864,73.5042,73.6649,166924.0
2022-03-23 14:30:00,77.91,78.19,77.81,77.81,137439.0,73.6555,73.9202,73.561,73.561,137439.0
2022-03-23 15:00:00,77.81,78.0,77.61,77.79,187878.0,73.561,73.7406,73.3719,73.542,187878.0
2022-03-23 15:30:00,77.78,78.07,77.68,77.74,515241.0,73.5326,73.8068,73.4381,73.4948,515241.0
2022-03-24 09:30:00,78.11,78.21,77.36,77.72,353821.0,73.8446,73.9391,73.1355,73.4759,353821.0
2022-03-24 10:00:00,77.74,78.13,77.01,77.25,413365.0,73.4948,73.8635,72.8046,73.0315,413365.0
2022-03-24 10:30:00,77.25,77.76,77.13,77.49,147133.0,73.0315,73.5137,72.9181,73.2584,147133.0
2022-03-24 11:00:00,77.51,78.11,77.45,78.01,150034.0,73.2773,73.8446,73.2206,73.75,150034.0
2022-03-24 11:30:00,78.03,78.3,77.97,78.21,151473.0,73.7689,74.0242,73.7122,73.9391,151473.0
2022-03-24 12:00:00,78.19,78.36,77.94,78.2,150311.0,73.9202,74.0809,73.6839,73.9297,150311.0
2022-03-24 12:30:00,78.18,78.5,78.16,78.4,152863.0,73.9108,74.2133,73.8918,74.1187,152863.0
2022-03-24 13:00:00,78.37,78.51,78.26,78.39,120564.0,74.0904,74.2227,73.9864,74.1093,120564.0
2022-03-24 13:30:00,78.39,78.46,78.31,78.37,97150.0,74.1093,74.1755,74.0337,74.0904,97150.0
2022-03-24 14:00:00,78.37,78.52,78.02,78.11,115572.0,74.0904,74.2322,73.7595,73.8446,115572.0
2022-03-24 14:30:00,78.11,78.4,78.07,78.36,92689.0,73.8446,74.1187,73.8068,74.0809,92689.0
2022-03-24 15:00:00,78.36,78.64,78.26,78.58,244996.0,74.0809,74.3456,73.9864,74.2889,244996.0
2022-03-24 15:30:00,78.59,78.64,78.44,78.59,297861.0,74.2984,74.3456,74.1566,74.2984,297861.0
2022-03-25 09:30:00,78.69,78.89,77.5,77.68,392824.0,74.3929,74.582,73.2679,73.4381,392824.0
2022-03-25 10:00:00,77.66,78.02,77.49,77.63,263805.0,73.4191,73.7595,73.2584,73.3908,263805.0
2022-03-25 10:30:00,77.64,78.29,77.64,78.13,346631.0,73.4002,74.0147,73.4002,73.8635,346631.0
2022-03-25 11:00:00,78.14,78.18,77.04,77.2,274247.0,73.8729,73.9108,72.833,72.9843,274247.0
2022-03-25 11:30:00,77.18,77.46,77.16,77.33,121421.0,72.9654,73.2301,72.9465,73.1072,121421.0
2022-03-25 12:00:00,77.31,77.6,77.19,77.58,148791.0,73.0883,73.3624,72.9748,73.3435,148791.0
2022-03-25 12:30:00,77.57,77.57,77.24,77.35,89627.0,73.3341,73.3341,73.0221,73.1261,89627.0
2022-03-25 13:00:00,77.36,77.53,77.23,77.29,158625.0,73.1355,73.2962,73.0126,73.0694,158625.0
2022-03-25 13:30:00,77.29,77.7,77.25,77.7,190460.0,73.0694,73.457,73.0315,73.457,190460.0
2022-03-25 14:00:00,77.7,77.75,77.53,77.63,95148.0,73.457,73.5042,73.2962,73.3908,95148.0
2022-03-25 14:30:00,77.63,77.76,77.6,77.62,124167.0,73.3908,73.5137,73.3624,73.3813,124167.0
2022-03-25 15:00:00,77.61,77.62,77.02,77.05,345471.0,73.3719,73.3813,72.8141,72.8425,345471.0
2022-03-25 15:30:00,77.04,77.54,76.95,77.5,679994.0,72.833,73.3057,72.7479,73.2679,679994.0
2022-03-28 09:30:00,77.53,77.7,76.7,77.14,465027.0,73.2962,73.457,72.5116,72.9275,465027.0
2022-03-28 10:00:00,77.14,77.18,76.46,76.65,300595.0,72.9275,72.9654,72.2847,72.4643,300595.0
2022-03-28 10:30:00,76.65,77.11,76.58,77.11,254689.0,72.4643,72.8992,72.3981,72.8992,254689.0
2022-03-28 11:00:00,77.12,77.25,76.75,76.94,362130.0,72.9086,73.0315,72.5588,72.7385,362130.0
2022-03-28 11:30:00,76.94,76.95,76.48,76.52,362447.0,72.7385,72.7479,72.3036,72.3414,362447.0
2022-03-28 12:00:00,76.51,76.82,76.37,76.52,196116.0,72.3319,72.625,72.1996,72.3414,196116.0
2022-03-28 12:30:00,76.51,76.91,76.5,76.9,230428.0,72.3319,72.7101,72.3225,72.7006,230428.0
2022-03-28 13:00:00,76.91,77.22,76.88,77.16,144246.0,72.7101,73.0032,72.6817,72.9465,144246.0
2022-03-28 13:30:00,77.16,77.27,76.98,77.03,130400.0,72.9465,73.0504,72.7763,72.8235,130400.0
2022-03-28 14:00:00,77.03,77.1,76.79,76.97,153385.0,72.8235,72.8897,72.5967,72.7668,153385.0
2022-03-28 14:30:00,76.97,77.55,76.91,77.55,205281.0,72.7668,73.3152,72.7101,73.3152,205281.0
2022-03-28 15:00:00,77.54,77.95,77.44,77.92,325373.0,73.3057,73.6933,73.2112,73.6649,325373.0
2022-03-28 15:30:00,77.93,78.32,77.86,78.29,623966.0,73.6744,74.0431,73.6082,74.0147,623966.0
2022-03-29 09:30:00,79.45,80.95,79.09,80.35,1151887.0,75.1114,76.5295,74.7711,75.9623,1151887.0
2022-03-29 10:00:00,80.36,80.46,79.4,80.19,420191.0,75.9717,76.0662,75.0641,75.811,420191.0
2022-03-29 10:30:00,80.2,80.69,79.95,80.68,258306.0,75.8204,76.2837,75.5841,76.2742,258306.0
2022-03-29 11:00:00,80.7,80.9,80.55,80.78,370222.0,76.2931,76.4822,76.1513,76.3688,370222.0
2022-03-29 11:30:00,80.76,80.89,80.58,80.68,227492.0,76.3499,76.4728,76.1797,76.2742,227492.0
2022-03-29 12:00:00,80.67,80.67,80.34,80.51,84647.0,76.2648,76.2648,75.9528,76.1135,84647.0
2022-03-29 12:30:00,80.53,80.59,80.19,80.39,117948.0,76.1324,76.1891,75.811,76.0001,117948.0
2022-03-29 13:00:00,80.38,80.56,80.19,80.5,98893.0,75.9906,76.1608,75.811,76.1041,98893.0
2022-03-29 13:30:00,80.5,80.91,80.39,80.91,130650.0,76.1041,76.4917,76.0001,76.4917,130650.0
2022-03-29 14:00:00,80.92,81.35,80.91,81.34,359853.0,76.5011,76.9076,76.4917,76.8982,359853.0
2022-03-29 14:30:00,81.33,81.61,81.29,81.54,375981.0,76.8887,77.1534,76.8509,77.0873,375981.0
2022-03-29 15:00:00,81.55,81.78,81.4,81.76,947738.0,77.0967,77.3142,76.9549,77.2953,947738.0
2022-03-29 15:30:00,81.76,81.93,81.25,81.48,1415975.0,77.2953,77.456,76.8131,77.0305,1415975.0
2022-03-30 09:30:00,80.56,80.57,79.71,80.39,618330.0,76.1608,76.1702,75.3572,76.0001,618330.0
2022-03-30 10:00:00,80.41,80.64,80.05,80.38,455435.0,76.019,76.2364,75.6786,75.9906,455435.0
2022-03-30 10:30:00,80.37,80.55,79.81,79.85,272049.0,75.9812,76.1513,75.4517,75.4896,272049.0
2022-03-30 11:00:00,79.84,80.05,79.45,79.48,293153.0,75.4801,75.6786,75.1114,75.1398,293153.0
2022-03-30 11:30:00,79.5,79.64,79.39,79.46,152676.0,75.1587,75.291,75.0547,75.1209,152676.0
2022-03-30 12:00:00,79.44,79.61,79.35,79.57,155588.0,75.1019,75.2627,75.0169,75.2248,155588.0
2022-03-30 12:30:00,79.6,79.67,79.41,79.62,187182.0,75.2532,75.3194,75.0736,75.2721,187182.0
2022-03-30 13:00:00,79.61,79.66,78.89,78.96,384643.0,75.2627,75.3099,74.582,74.6482,384643.0
2022-03-30 13:30:00,78.95,79.08,78.79,78.79,380338.0,74.6387,74.7616,74.4874,74.4874,380338.0
2022-03-30 14:00:00,78.78,78.97,78.5,78.53,217257.0,74.478,74.6576,74.2133,74.2416,217257.0
2022-03-30 14:30:00,78.52,78.65,78.25,78.3,265035.0,74.2322,74.3551,73.9769,74.0242,265035.0
2022-03-30 15:00:00,78.31,78.33,77.71,77.9,243041.0,74.0337,74.0526,73.4664,73.646,243041.0
2022-03-30 15:30:00,77.9,78.1,77.62,77.89,1198651.0,73.646,73.8351,73.3813,73.6366,1198651.0
2022-03-31 09:30:00,77.72,77.72,76.59,76.81,441255.0,73.4759,73.4759,72.4076,72.6156,441255.0
2022-03-31 10:00:00,76.79,76.79,76.16,76.37,764859.0,72.5967,72.5967,72.0011,72.1996,764859.0
2022-03-31 10:30:00,76.39,76.96,76.23,76.88,1044777.0,72.2185,72.7574,72.0672,72.6817,1044777.0
2022-03-31 11:00:00,76.87,76.88,76.44,76.47,297853.0,72.6723,72.6817,72.2658,72.2941,297853.0
2022-03-31 11:30:00,76.47,76.71,76.38,76.57,178622.0,72.2941,72.521,72.209,72.3887,178622.0
2022-03-31 12:00:00,76.57,76.78,76.5,76.67,225413.0,72.3887,72.5872,72.3225,72.4832,225413.0
2022-03-31 12:30:00,76.68,76.71,76.45,76.46,120667.0,72.4927,72.521,72.2752,72.2847,120667.0
2022-03-31 13:00:00,76.46,76.61,76.27,76.43,194251.0,72.2847,72.4265,72.1051,72.2563,194251.0
2022-03-31 13:30:00,76.42,76.61,76.29,76.45,278809.0,72.2469,72.4265,72.124,72.2752,278809.0
2022-03-31 14:00:00,76.45,76.46,76.05,76.11,460609.0,72.2752,72.2847,71.8971,71.9538,460609.0
2022-03-31 14:30:00,76.12,76.29,76.1,76.26,467332.0,71.9632,72.124,71.9443,72.0956,467332.0
2022-03-31 15:00:00,76.27,76.41,75.99,76.03,328700.0,72.1051,72.2374,71.8403,71.8782,328700.0
2022-03-31 15:30:00,76.03,76.03,75.5,75.51,1224045.0,71.8782,71.8782,71.3771,71.3866,1224045.0
2022-04-01 09:30:00,76.02,76.3,75.49,75.9,640629.0,71.8687,72.1334,71.3676,71.7553,640629.0
2022-04-01 10:00:00,75.9,76.1,75.09,75.45,331631.0,71.7553,71.9443,70.9895,71.3298,331631.0
2022-04-01 10:30:00,75.43,75.97,75.39,75.86,245926.0,71.3109,71.8214,71.2731,71.7174,245926.0
2022-04-01 11:00:00,75.84,76.1,75.71,75.8,223742.0,71.6985,71.9443,71.5756,71.6607,223742.0
2022-04-01 11:30:00,75.77,75.82,75.38,75.48,180751.0,71.6324,71.6796,71.2637,71.3582,180751.0
2022-04-01 12:00:00,75.47,75.52,75.26,75.34,224137.0,71.3487,71.396,71.1502,71.2258,224137.0
2022-04-01 12:30:00,75.34,75.39,75.11,75.17,139802.0,71.2258,71.2731,71.0084,71.0651,139802.0
2022-04-01 13:00:00,75.17,75.26,74.95,74.96,305185.0,71.0651,71.1502,70.8571,70.8666,305185.0
2022-04-01 13:30:00,74.93,75.3,74.89,74.96,135504.0,70.8382,71.188,70.8004,70.8666,135504.0
2022-04-01 14:00:00,74.96,75.21,74.87,75.21,85342.0,70.8666,71.1029,70.7815,71.1029,85342.0
2022-04-01 14:30:00,75.22,75.38,75.04,75.14,93120.0,71.1124,71.2637,70.9422,71.0368,93120.0
2022-04-01 15:00:00,75.14,75.4,74.95,75.08,106258.0,71.0368,71.2826,70.8571,70.98,106258.0
2022-04-01 15:30:00,75.08,75.37,74.97,75.34,376368.0,70.98,71.2542,70.876,71.2258,376368.0
2022-04-04 09:30:00,75.66,76.46,75.27,76.46,527592.0,71.5284,72.2847,71.1597,72.2847,527592.0
2022-04-04 10:00:00,76.49,76.81,76.28,76.76,331892.0,72.313,72.6156,72.1145,72.5683,331892.0
2022-04-04 10:30:00,76.76,77.3,76.63,77.2,214552.0,72.5683,73.0788,72.4454,72.9843,214552.0
2022-04-04 11:00:00,77.19,77.37,77.13,77.3,424237.0,72.9748,73.145,72.9181,73.0788,424237.0
2022-04-04 11:30:00,77.3,77.71,77.29,77.59,236915.0,73.0788,73.4664,73.0694,73.353,236915.0
2022-04-04 12:00:00,77.59,77.6,77.35,77.44,150746.0,73.353,73.3624,73.1261,73.2112,150746.0
2022-04-04 12:30:00,77.44,77.56,77.3,77.3,117366.0,73.2112,73.3246,73.0788,73.0788,117366.0
2022-04-04 13:00:00,77.28,77.39,77.14,77.19,102027.0,73.0599,73.1639,72.9275,72.9748,102027.0
2022-04-04 13:30:00,77.19,77.35,77.11,77.22,271209.0,72.9748,73.1261,72.8992,73.0032,271209.0
2022-04-04 14:00:00,77.2,77.38,76.97,77.37,186288.0,72.9843,73.1544,72.7668,73.145,186288.0
2022-04-04 14:30:00,77.36,77.58,77.32,77.5,134916.0,73.1355,73.3435,73.0977,73.2679,134916.0
2022-04-04 15:00:00,77.5,77.59,77.39,77.39,93334.0,73.2679,73.353,73.1639,73.1639,93334.0
2022-04-04 15:30:00,77.39,77.49,77.2,77.35,399976.0,73.1639,73.2584,72.9843,73.1261,399976.0
2022-04-05 09:30:00,77.05,77.83,76.72,77.12,470268.0,72.8425,73.5799,72.5305,72.9086,470268.0
2022-04-05 10:00:00,77.1,77.35,76.0,76.25,322535.0,72.8897,73.1261,71.8498,72.0861,322535.0
2022-04-05 10:30:00,76.25,76.39,76.08,76.22,168913.0,72.0861,72.2185,71.9254,72.0578,168913.0
2022-04-05 11:00:00,76.23,76.36,76.04,76.13,127376.0,72.0672,72.1901,71.8876,71.9727,127376.0
2022-04-05 11:30:00,76.12,76.3,75.96,76.28,137810.0,71.9632,72.1334,71.812,72.1145,137810.0
2022-04-05 12:00:00,76.26,76.29,75.87,75.95,90032.0,72.0956,72.124,71.7269,71.8025,90032.0
2022-04-05 12:30:00,75.94,76.3,75.88,76.29,139344.0,71.7931,72.1334,71.7363,72.124,139344.0
2022-04-05 13:00:00,76.3,76.61,76.24,76.44,205694.0,72.1334,72.4265,72.0767,72.2658,205694.0
2022-04-05 13:30:00,76.43,76.43,75.96,76.15,78456.0,72.2563,72.2563,71.812,71.9916,78456.0
2022-04-05 14:00:00,76.14,76.3,75.93,76.19,129272.0,71.9822,72.1334,71.7836,72.0294,129272.0
2022-04-05 14:30:00,76.21,76.34,76.05,76.08,116890.0,72.0483,72.1712,71.8971,71.9254,116890.0
2022-04-05 15:00:00,76.09,76.14,75.81,75.84,191980.0,71.9349,71.9822,71.6702,71.6985,191980.0
2022-04-05 15:30:00,75.83,75.85,75.51,75.81,375960.0,71.6891,71.708,71.3866,71.6702,375960.0
2022-04-06 09:30:00,74.85,74.86,73.93,74.0,575860.0,70.7626,70.772,69.8928,69.959,575860.0
2022-04-06 10:00:00,73.97,74.02,73.22,73.64,461650.0,69.9306,69.9779,69.2216,69.6187,461650.0
2022-04-06 10:30:00,73.63,74.23,73.49,73.71,246042.0,69.6092,70.1765,69.4769,69.6848,246042.0
2022-04-06 11:00:00,73.71,73.99,73.63,73.78,326652.0,69.6848,69.9496,69.6092,69.751,326652.0
2022-04-06 11:30:00,73.76,74.03,73.62,73.84,107457.0,69.7321,69.9874,69.5998,69.8077,107457.0
2022-04-06 12:00:00,73.86,73.94,73.64,73.8,100527.0,69.8267,69.9023,69.6187,69.7699,100527.0
2022-04-06 12:30:00,73.78,73.92,73.69,73.91,59000.0,69.751,69.8834,69.6659,69.8739,59000.0
2022-04-06 13:00:00,73.9,74.16,73.72,74.08,79526.0,69.8645,70.1103,69.6943,70.0346,79526.0
2022-04-06 13:30:00,74.08,74.61,73.99,74.26,222006.0,70.0346,70.5357,69.9496,70.2048,222006.0
2022-04-06 14:00:00,74.23,74.83,73.57,73.91,381820.0,70.1765,70.7437,69.5525,69.8739,381820.0
2022-04-06 14:30:00,73.96,74.83,73.85,74.81,185509.0,69.9212,70.7437,69.8172,70.7248,185509.0
2022-04-06 15:00:00,74.83,75.1,74.43,74.47,362518.0,70.7437,70.9989,70.3655,70.4033,362518.0
2022-04-06 15:30:00,74.46,74.89,74.28,74.54,538773.0,70.3939,70.8004,70.2237,70.4695,538773.0
2022-04-07 09:30:00,74.31,74.92,74.04,74.28,286666.0,70.2521,70.8288,69.9968,70.2237,286666.0
2022-04-07 10:00:00,74.27,74.35,73.35,73.53,436621.0,70.2143,70.2899,69.3445,69.5147,436621.0
2022-04-07 10:30:00,73.52,73.66,73.03,73.44,217421.0,69.5052,69.6376,69.042,69.4296,217421.0
2022-04-07 11:00:00,73.46,73.72,72.97,73.11,304269.0,69.4485,69.6943,68.9853,69.1176,304269.0
2022-04-07 11:30:00,73.08,73.32,72.93,73.11,140897.0,69.0893,69.3161,68.9474,69.1176,140897.0
2022-04-07 12:00:00,73.1,73.35,72.89,73.2,209700.0,69.1082,69.3445,68.9096,69.2027,209700.0
2022-04-07 12:30:00,73.19,73.3,72.98,73.3,155097.0,69.1932,69.2972,68.9947,69.2972,155097.0
2022-04-07 13:00:00,73.32,74.27,73.32,74.22,580607.0,69.3161,70.2143,69.3161,70.167,580607.0
2022-04-07 13:30:00,74.22,74.52,73.94,74.48,451327.0,70.167,70.4506,69.9023,70.4128,451327.0
2022-04-07 14:00:00,74.48,74.67,74.19,74.37,287743.0,70.4128,70.5924,70.1386,70.3088,287743.0
2022-04-07 14:30:00,74.36,74.85,74.3,74.79,254542.0,70.2994,70.7626,70.2426,70.7059,254542.0
2022-04-07 15:00:00,74.78,75.12,74.75,74.9,356289.0,70.6964,71.0179,70.6681,70.8099,356289.0
2022-04-07 15:30:00,74.91,75.31,74.87,74.99,553408.0,70.8193,71.1975,70.7815,70.8949,553408.0
2022-04-08 09:30:00,74.9,75.12,74.38,74.59,393158.0,70.8099,71.0179,70.3183,70.5168,393158.0
2022-04-08 10:00:00,74.57,76.3,74.38,76.21,825045.0,70.4979,72.1334,70.3183,72.0483,825045.0
2022-04-08 10:30:00,76.19,76.76,75.94,76.72,630951.0,72.0294,72.5683,71.7931,72.5305,630951.0
2022-04-08 11:00:00,76.73,76.81,76.19,76.3,296791.0,72.5399,72.6156,72.0294,72.1334,296791.0
2022-04-08 11:30:00,76.3,76.62,76.1,76.49,268457.0,72.1334,72.4359,71.9443,72.313,268457.0
2022-04-08 12:00:00,76.48,77.01,76.32,76.89,431914.0,72.3036,72.8046,72.1523,72.6912,431914.0
2022-04-08 12:30:00,76.89,76.91,76.5,76.61,237100.0,72.6912,72.7101,72.3225,72.4265,237100.0
2022-04-08 13:00:00,76.61,76.66,76.28,76.33,229561.0,72.4265,72.4738,72.1145,72.1618,229561.0
2022-04-08 13:30:00,76.32,76.43,76.18,76.32,119969.0,72.1523,72.2563,72.02,72.1523,119969.0
2022-04-08 14:00:00,76.33,76.65,76.21,76.24,291807.0,72.1618,72.4643,72.0483,72.0767,291807.0
2022-04-08 14:30:00,76.23,76.48,76.11,76.38,218859.0,72.0672,72.3036,71.9538,72.209,218859.0
2022-04-08 15:00:00,76.38,76.58,76.23,76.25,248449.0,72.209,72.3981,72.0672,72.0861,248449.0
2022-04-08 15:30:00,76.27,76.35,75.81,75.91,856695.0,72.1051,72.1807,71.6702,71.7647,856695.0
2022-04-11 09:30:00,75.4,77.24,75.16,77.14,626297.0,71.2826,73.0221,71.0557,72.9275,626297.0
2022-04-11 10:00:00,77.14,77.85,77.01,77.39,341408.0,72.9275,73.5988,72.8046,73.1639,341408.0
2022-04-11 10:30:00,77.4,77.79,76.76,76.77,386412.0,73.1733,73.542,72.5683,72.5777,386412.0
2022-04-11 11:00:00,76.75,76.78,76.53,76.7,276140.0,72.5588,72.5872,72.3509,72.5116,276140.0
2022-04-11 11:30:00,76.7,77.0,76.67,76.89,203799.0,72.5116,72.7952,72.4832,72.6912,203799.0
2022-04-11 12:00:00,76.88,76.97,76.69,76.72,119706.0,72.6817,72.7668,72.5021,72.5305,119706.0
2022-04-11 12:30:00,76.72,76.75,76.27,76.38,103648.0,72.5305,72.5588,72.1051,72.209,103648.0
2022-04-11 13:00:00,76.39,76.74,76.39,76.69,116889.0,72.2185,72.5494,72.2185,72.5021,116889.0
2022-04-11 13:30:00,76.69,76.88,76.39,76.59,203984.0,72.5021,72.6817,72.2185,72.4076,203984.0
2022-04-11 14:00:00,76.59,76.81,76.3,76.4,125878.0,72.4076,72.6156,72.1334,72.228,125878.0
2022-04-11 14:30:00,76.39,76.77,76.31,76.65,169789.0,72.2185,72.5777,72.1429,72.4643,169789.0
2022-04-11 15:00:00,76.64,76.78,76.45,76.48,107715.0,72.4548,72.5872,72.2752,72.3036,107715.0
2022-04-11 15:30:00,76.48,76.53,75.94,76.06,570091.0,72.3036,72.3509,71.7931,71.9065,570091.0
2022-04-12 09:30:00,77.34,78.52,76.98,78.44,925482.0,73.1166,74.2322,72.7763,74.1566,925482.0
2022-04-12 10:00:00,78.46,78.7,77.81,77.86,624220.0,74.1755,74.4024,73.561,73.6082,624220.0
2022-04-12 10:30:00,77.89,78.0,77.29,77.67,188835.0,73.6366,73.7406,73.0694,73.4286,188835.0
2022-04-12 11:00:00,77.67,77.68,77.3,77.4,522635.0,73.4286,73.4381,73.0788,73.1733,522635.0
2022-04-12 11:30:00,77.41,77.57,77.25,77.26,455258.0,73.1828,73.3341,73.0315,73.041,455258.0
2022-04-12 12:00:00,77.27,77.27,76.62,76.71,363280.0,73.0504,73.0504,72.4359,72.521,363280.0
2022-04-12 12:30:00,76.7,76.92,76.62,76.74,126728.0,72.5116,72.7196,72.4359,72.5494,126728.0
2022-04-12 13:00:00,76.74,76.96,76.6,76.61,131673.0,72.5494,72.7574,72.417,72.4265,131673.0
2022-04-12 13:30:00,76.63,76.75,76.0,76.03,299802.0,72.4454,72.5588,71.8498,71.8782,299802.0
2022-04-12 14:00:00,76.0,76.14,75.52,75.55,280934.0,71.8498,71.9822,71.396,71.4244,280934.0
2022-04-12 14:30:00,75.54,75.81,75.45,75.64,196979.0,71.4149,71.6702,71.3298,71.5095,196979.0
2022-04-12 15:00:00,75.62,75.66,75.32,75.44,185712.0,71.4905,71.5284,71.2069,71.3204,185712.0
2022-04-12 15:30:00,75.44,75.78,75.33,75.54,731204.0,71.3204,71.6418,71.2164,71.4149,731204.0
2022-04-13 09:30:00,75.73,76.43,75.31,76.21,579087.0,71.5945,72.2563,71.1975,72.0483,579087.0
2022-04-13 10:00:00,76.21,76.49,75.93,76.04,541791.0,72.0483,72.313,71.7836,71.8876,541791.0
2022-04-13 10:30:00,76.06,76.54,76.02,76.38,221963.0,71.9065,72.3603,71.8687,72.209,221963.0
2022-04-13 11:00:00,76.38,77.02,76.21,77.01,448252.0,72.209,72.8141,72.0483,72.8046,448252.0
2022-04-13 11:30:00,77.02,77.15,76.85,76.88,217382.0,72.8141,72.937,72.6534,72.6817,217382.0
2022-04-13 12:00:00,76.85,76.97,76.69,76.86,118406.0,72.6534,72.7668,72.5021,72.6628,118406.0
2022-04-13 12:30:00,76.86,77.28,76.86,77.19,109604.0,72.6628,73.0599,72.6628,72.9748,109604.0
2022-04-13 13:00:00,77.19,77.44,77.13,77.28,112941.0,72.9748,73.2112,72.9181,73.0599,112941.0
2022-04-13 13:30:00,77.3,77.38,77.14,77.36,227239.0,73.0788,73.1544,72.9275,73.1355,227239.0
2022-04-13 14:00:00,77.35,77.36,76.93,76.97,202531.0,73.1261,73.1355,72.729,72.7668,202531.0
2022-04-13 14:30:00,77.0,77.17,76.97,77.08,146483.0,72.7952,72.9559,72.7668,72.8708,146483.0
2022-04-13 15:00:00,77.09,77.21,77.02,77.16,304935.0,72.8803,72.9937,72.8141,72.9465,304935.0
2022-04-13 15:30:00,77.16,77.35,77.13,77.19,614776.0,72.9465,73.1261,72.9181,72.9748,614776.0
2022-04-14 09:30:00,77.44,78.19,76.99,77.23,384701.0,73.2112,73.9202,72.7857,73.0126,384701.0
2022-04-14 10:00:00,77.24,77.74,77.06,77.4,279208.0,73.0221,73.4948,72.8519,73.1733,279208.0
2022-04-14 10:30:00,77.41,77.61,76.91,77.11,264077.0,73.1828,73.3719,72.7101,72.8992,264077.0
2022-04-14 11:00:00,77.11,77.28,76.89,77.2,96829.0,72.8992,73.0599,72.6912,72.9843,96829.0
2022-04-14 11:30:00,77.18,77.2,76.82,76.89,80823.0,72.9654,72.9843,72.625,72.6912,80823.0
2022-04-14 12:00:00,76.86,76.95,76.67,76.68,108727.0,72.6628,72.7479,72.4832,72.4927,108727.0
2022-04-14 12:30:00,76.68,76.76,76.36,76.64,117938.0,72.4927,72.5683,72.1901,72.4548,117938.0
2022-04-14 13:00:00,76.65,76.7,76.53,76.62,103268.0,72.4643,72.5116,72.3509,72.4359,103268.0
2022-04-14 13:30:00,76.64,76.95,76.56,76.94,121596.0,72.4548,72.7479,72.3792,72.7385,121596.0
2022-04-14 14:00:00,76.95,77.16,76.88,76.93,168093.0,72.7479,72.9465,72.6817,72.729,168093.0
2022-04-14 14:30:00,76.95,76.99,76.63,76.63,223486.0,72.7479,72.7857,72.4454,72.4454,223486.0
2022-04-14 15:00:00,76.64,76.77,76.56,76.64,220223.0,72.4548,72.5777,72.3792,72.4548,220223.0
2022-04-14 15:30:00,76.65,76.71,76.45,76.46,652279.0,72.4643,72.521,72.2752,72.2847,652279.0
2022-04-18 09:30:00,76.18,76.5,75.17,75.7,737878.0,72.02,72.3225,71.0651,71.5662,737878.0
2022-04-18 10:00:00,75.69,76.09,75.52,75.85,330081.0,71.5567,71.9349,71.396,71.708,330081.0
2022-04-18 10:30:00,75.86,76.08,75.6,75.85,291753.0,71.7174,71.9254,71.4716,71.708,291753.0
2022-04-18 11:00:00,75.84,76.09,75.51,75.6,204481.0,71.6985,71.9349,71.3866,71.4716,204481.0
2022-04-18 11:30:00,75.59,75.64,75.35,75.58,138973.0,71.4622,71.5095,71.2353,71.4527,138973.0
2022-04-18 12:00:00,75.57,75.57,75.24,75.32,135325.0,71.4433,71.4433,71.1313,71.2069,135325.0
2022-04-18 12:30:00,75.31,75.52,75.24,75.44,143725.0,71.1975,71.396,71.1313,71.3204,143725.0
2022-04-18 13:00:00,75.46,75.72,75.39,75.72,127140.0,71.3393,71.5851,71.2731,71.5851,127140.0
2022-04-18 13:30:00,75.71,76.29,75.7,76.22,324531.0,71.5756,72.124,71.5662,72.0578,324531.0
2022-04-18 14:00:00,76.22,76.35,76.04,76.24,242239.0,72.0578,72.1807,71.8876,72.0767,242239.0
2022-04-18 14:30:00,76.23,76.39,76.15,76.16,295346.0,72.0672,72.2185,71.9916,72.0011,295346.0
2022-04-18 15:00:00,76.15,76.23,75.82,75.86,324917.0,71.9916,72.0672,71.6796,71.7174,324917.0
2022-04-18 15:30:00,75.84,75.87,75.47,75.83,434307.0,71.6985,71.7269,71.3487,71.6891,434307.0
2022-04-19 09:30:00,76.02,77.36,75.89,77.35,281797.0,71.8687,73.1355,71.7458,73.1261,281797.0
2022-04-19 10:00:00,77.33,77.69,76.93,77.58,463283.0,73.1072,73.4475,72.729,73.3435,463283.0
2022-04-19 10:30:00,77.59,78.23,77.58,78.14,300323.0,73.353,73.958,73.3435,73.8729,300323.0
2022-04-19 11:00:00,78.13,78.57,78.1,78.5,520906.0,73.8635,74.2795,73.8351,74.2133,520906.0
2022-04-19 11:30:00,78.5,78.79,78.49,78.64,318925.0,74.2133,74.4874,74.2038,74.3456,318925.0
2022-04-19 12:00:00,78.63,78.84,78.54,78.74,185065.0,74.3362,74.5347,74.2511,74.4402,185065.0
2022-04-19 12:30:00,78.73,78.87,78.64,78.7,165650.0,74.4307,74.5631,74.3456,74.4024,165650.0
2022-04-19 13:00:00,78.7,78.9,78.6,78.61,159395.0,74.4024,74.5914,74.3078,74.3173,159395.0
2022-04-19 13:30:00,78.6,78.8,78.52,78.67,160935.0,74.3078,74.4969,74.2322,74.374,160935.0
2022-04-19 14:00:00,78.66,78.68,78.34,78.56,336803.0,74.3645,74.3834,74.062,74.27,336803.0
2022-04-19 14:30:00,78.55,78.73,78.44,78.7,307257.0,74.2605,74.4307,74.1566,74.4024,307257.0
2022-04-19 15:00:00,78.7,79.06,78.62,79.0,711302.0,74.4024,74.7427,74.3267,74.686,711302.0
2022-04-19 15:30:00,79.01,79.12,78.7,78.74,990291.0,74.6954,74.7994,74.4024,74.4402,990291.0
2022-04-20 09:30:00,78.93,79.28,77.98,78.09,641532.0,74.6198,74.9507,73.7217,73.8257,641532.0
2022-04-20 10:00:00,78.09,78.49,77.97,78.15,348798.0,73.8257,74.2038,73.7122,73.8824,348798.0
2022-04-20 10:30:00,78.18,78.41,77.95,78.33,264997.0,73.9108,74.1282,73.6933,74.0526,264997.0
2022-04-20 11:00:00,78.33,78.33,77.78,77.97,190852.0,74.0526,74.0526,73.5326,73.7122,190852.0
2022-04-20 11:30:00,77.97,78.32,77.92,78.07,155618.0,73.7122,74.0431,73.6649,73.8068,155618.0
2022-04-20 12:00:00,78.08,78.22,77.84,77.92,182293.0,73.8162,73.9486,73.5893,73.6649,182293.0
2022-04-20 12:30:00,77.93,78.3,77.93,78.3,259095.0,73.6744,74.0242,73.6744,74.0242,259095.0
2022-04-20 13:00:00,78.31,78.43,78.16,78.18,163653.0,74.0337,74.1471,73.8918,73.9108,163653.0
2022-04-20 13:30:00,78.17,78.31,77.97,78.03,64783.0,73.9013,74.0337,73.7122,73.7689,64783.0
2022-04-20 14:00:00,78.04,78.11,77.67,77.72,119249.0,73.7784,73.8446,73.4286,73.4759,119249.0
2022-04-20 14:30:00,77.72,77.96,77.63,77.91,219581.0,73.4759,73.7028,73.3908,73.6555,219581.0
2022-04-20 15:00:00,77.91,78.09,77.82,77.97,187817.0,73.6555,73.8257,73.5704,73.7122,187817.0
2022-04-20 15:30:00,77.97,78.03,77.55,77.57,335163.0,73.7122,73.7689,73.3152,73.3341,335163.0
2022-04-21 09:30:00,78.42,78.68,77.5,78.05,647187.0,74.1376,74.3834,73.2679,73.7878,647187.0
2022-04-21 10:00:00,78.05,78.05,77.26,77.69,344448.0,73.7878,73.7878,73.041,73.4475,344448.0
2022-04-21 10:30:00,77.69,77.86,77.28,77.36,274088.0,73.4475,73.6082,73.0599,73.1355,274088.0
2022-04-21 11:00:00,77.34,77.81,77.29,77.48,724293.0,73.1166,73.561,73.0694,73.249,724293.0
2022-04-21 11:30:00,77.47,77.47,76.89,76.91,189262.0,73.2395,73.2395,72.6912,72.7101,189262.0
2022-04-21 12:00:00,76.92,77.09,76.76,76.8,167253.0,72.7196,72.8803,72.5683,72.6061,167253.0
2022-04-21 12:30:00,76.8,77.0,76.6,76.63,271133.0,72.6061,72.7952,72.417,72.4454,271133.0
2022-04-21 13:00:00,76.62,76.81,76.19,76.74,234786.0,72.4359,72.6156,72.0294,72.5494,234786.0
2022-04-21 13:30:00,76.74,76.85,76.19,76.21,157295.0,72.5494,72.6534,72.0294,72.0483,157295.0
2022-04-21 14:00:00,76.2,76.2,75.81,75.91,330765.0,72.0389,72.0389,71.6702,71.7647,330765.0
2022-04-21 14:30:00,75.9,76.23,75.47,75.57,428842.0,71.7553,72.0672,71.3487,71.4433,428842.0
2022-04-21 15:00:00,75.56,76.11,75.49,76.1,991848.0,71.4338,71.9538,71.3676,71.9443,991848.0
2022-04-21 15:30:00,76.1,76.17,75.83,76.05,1848007.0,71.9443,72.0105,71.6891,71.8971,1848007.0
2022-04-22 09:30:00,75.12,75.18,74.28,74.88,873100.0,71.0179,71.0746,70.2237,70.791,873100.0
2022-04-22 10:00:00,74.9,75.39,74.41,74.61,467761.0,70.8099,71.2731,70.3466,70.5357,467761.0
2022-04-22 10:30:00,74.6,75.05,74.37,74.37,430706.0,70.5262,70.9517,70.3088,70.3088,430706.0
2022-04-22 11:00:00,74.36,74.55,74.03,74.1,235072.0,70.2994,70.479,69.9874,70.0536,235072.0
2022-04-22 11:30:00,74.09,74.18,73.52,73.52,413429.0,70.0441,70.1292,69.5052,69.5052,413429.0
2022-04-22 12:00:00,73.51,73.79,73.43,73.65,342685.0,69.4958,69.7605,69.4201,69.6281,342685.0
2022-04-22 12:30:00,73.64,73.92,73.54,73.56,140575.0,69.6187,69.8834,69.5241,69.543,140575.0
2022-04-22 13:00:00,73.56,73.66,73.27,73.46,151361.0,69.543,69.6376,69.2689,69.4485,151361.0
2022-04-22 13:30:00,73.44,73.46,73.14,73.16,209652.0,69.4296,69.4485,69.146,69.1649,209652.0
2022-04-22 14:00:00,73.16,73.5,73.1,73.21,125858.0,69.1649,69.4863,69.1082,69.2122,125858.0
2022-04-22 14:30:00,73.2,73.23,72.86,72.95,141674.0,69.2027,69.2311,68.8813,68.9663,141674.0
2022-04-22 15:00:00,72.97,73.31,72.79,73.26,269671.0,68.9853,69.3067,68.8151,69.2594,269671.0
2022-04-22 15:30:00,73.26,73.66,72.88,73.01,936354.0,69.2594,69.6376,68.9002,69.0231,936354.0
2022-04-25 09:30:00,72.31,72.72,71.9,72.17,954742.0,68.3613,68.7489,67.9737,68.2289,954742.0
2022-04-25 10:00:00,72.13,72.88,72.11,72.74,442735.0,68.1911,68.9002,68.1722,68.7678,442735.0
2022-04-25 10:30:00,72.73,73.27,72.18,72.18,530594.0,68.7584,69.2689,68.2384,68.2384,530594.0
2022-04-25 11:00:00,72.19,72.71,72.13,72.52,230337.0,68.2479,68.7395,68.1911,68.5598,230337.0
2022-04-25 11:30:00,72.53,72.61,72.18,72.33,212178.0,68.5693,68.6449,68.2384,68.3802,212178.0
2022-04-25 12:00:00,72.34,73.31,72.13,73.25,502031.0,68.3897,69.3067,68.1911,69.25,502031.0
2022-04-25 12:30:00,73.25,73.67,73.18,73.31,295296.0,69.25,69.647,69.1838,69.3067,295296.0
2022-04-25 13:00:00,73.31,73.73,73.04,73.43,228811.0,69.3067,69.7038,69.0514,69.4201,228811.0
2022-04-25 13:30:00,73.44,73.67,73.19,73.37,211236.0,69.4296,69.647,69.1932,69.3634,211236.0
2022-04-25 14:00:00,73.37,74.04,73.19,74.04,329335.0,69.3634,69.9968,69.1932,69.9968,329335.0
2022-04-25 14:30:00,74.04,74.07,73.61,73.65,225340.0,69.9968,70.0252,69.5903,69.6281,225340.0
2022-04-25 15:00:00,73.65,74.04,73.28,74.0,623939.0,69.6281,69.9968,69.2783,69.959,623939.0
2022-04-25 15:30:00,73.99,74.24,73.84,74.16,739076.0,69.9496,70.1859,69.8077,70.1103,739076.0
2022-04-26 09:30:00,73.38,73.66,72.76,72.96,327829.0,69.3729,69.6376,68.7867,68.9758,327829.0
2022-04-26 10:00:00,72.92,73.1,72.4,72.82,174381.0,68.938,69.1082,68.4464,68.8434,174381.0
2022-04-26 10:30:00,72.77,72.78,72.06,72.12,297865.0,68.7962,68.8056,68.125,68.1817,297865.0
2022-04-26 11:00:00,72.09,72.41,71.87,72.24,244070.0,68.1533,68.4558,67.9453,68.2951,244070.0
2022-04-26 11:30:00,72.26,72.51,71.9,71.94,465039.0,68.314,68.5504,67.9737,68.0115,465039.0
2022-04-26 12:00:00,71.94,72.68,71.85,72.65,219905.0,68.0115,68.7111,67.9264,68.6827,219905.0
2022-04-26 12:30:00,72.65,73.0,72.47,72.97,242686.0,68.6827,69.0136,68.5126,68.9853,242686.0
2022-04-26 13:00:00,72.9,72.9,71.92,71.94,426591.0,68.9191,68.9191,67.9926,68.0115,426591.0
2022-04-26 13:30:00,71.93,72.31,71.86,72.22,221497.0,68.002,68.3613,67.9359,68.2762,221497.0
2022-04-26 14:00:00,72.28,72.62,72.1,72.54,141563.0,68.3329,68.6544,68.1628,68.5787,141563.0
2022-04-26 14:30:00,72.53,72.72,72.21,72.66,214421.0,68.5693,68.7489,68.2668,68.6922,214421.0
2022-04-26 15:00:00,72.68,72.72,72.04,72.05,315738.0,68.7111,68.7489,68.106,68.1155,315738.0
2022-04-26 15:30:00,72.04,72.07,71.61,71.65,1133638.0,68.106,68.1344,67.6995,67.7373,1133638.0
2022-04-27 09:30:00,71.74,72.84,71.68,72.39,791858.0,67.8224,68.8624,67.7657,68.4369,791858.0
2022-04-27 10:00:00,72.46,72.76,70.88,70.88,507520.0,68.5031,68.7867,67.0094,67.0094,507520.0
2022-04-27 10:30:00,70.9,71.33,70.69,71.22,293645.0,67.0283,67.4348,66.8298,67.3308,293645.0
2022-04-27 11:00:00,71.22,71.74,71.14,71.64,435539.0,67.3308,67.8224,67.2552,67.7279,435539.0
2022-04-27 11:30:00,71.65,72.13,71.42,71.67,488984.0,67.7373,68.1911,67.5199,67.7562,488984.0
2022-04-27 12:00:00,71.69,72.39,71.48,72.28,387371.0,67.7752,68.4369,67.5766,68.3329,387371.0
2022-04-27 12:30:00,72.33,72.38,71.94,72.09,111181.0,68.3802,68.4275,68.0115,68.1533,111181.0
2022-04-27 13:00:00,72.1,72.22,71.37,71.78,206463.0,68.1628,68.2762,67.4726,67.8602,206463.0
2022-04-27 13:30:00,71.8,72.05,71.52,72.04,152253.0,67.8791,68.1155,67.6144,68.106,152253.0
2022-04-27 14:00:00,72.04,72.28,71.95,72.13,264251.0,68.106,68.3329,68.021,68.1911,264251.0
2022-04-27 14:30:00,72.12,72.51,71.63,71.7,306634.0,68.1817,68.5504,67.7184,67.7846,306634.0
2022-04-27 15:00:00,71.69,71.81,71.38,71.58,221580.0,67.7752,67.8886,67.4821,67.6712,221580.0
2022-04-27 15:30:00,71.57,71.69,71.26,71.41,498086.0,67.6617,67.7752,67.3686,67.5104,498086.0
2022-04-28 09:30:00,72.11,72.71,71.5,71.66,500622.0,68.1722,68.7395,67.5955,67.7468,500622.0
2022-04-28 10:00:00,71.64,71.66,70.53,70.53,283849.0,67.7279,67.7468,66.6785,66.6785,283849.0
2022-04-28 10:30:00,70.51,70.85,70.21,70.8,577120.0,66.6596,66.981,66.376,66.9338,577120.0
2022-04-28 11:00:00,70.77,71.18,70.53,70.99,235237.0,66.9054,67.293,66.6785,67.1134,235237.0
2022-04-28 11:30:00,71.01,71.11,70.73,70.86,223740.0,67.1323,67.2268,66.8676,66.9905,223740.0
2022-04-28 12:00:00,70.85,71.54,70.78,71.44,322785.0,66.981,67.6333,66.9148,67.5388,322785.0
2022-04-28 12:30:00,71.48,72.43,71.45,72.33,271507.0,67.5766,68.4747,67.5483,68.3802,271507.0
2022-04-28 13:00:00,72.34,72.7,72.16,72.63,263552.0,68.3897,68.73,68.2195,68.6638,263552.0
2022-04-28 13:30:00,72.64,72.93,72.49,72.9,357394.0,68.6733,68.9474,68.5315,68.9191,357394.0
2022-04-28 14:00:00,72.9,73.21,72.82,73.07,455731.0,68.9191,69.2122,68.8434,69.0798,455731.0
2022-04-28 14:30:00,73.08,73.43,73.03,73.32,304173.0,69.0893,69.4201,69.042,69.3161,304173.0
2022-04-28 15:00:00,73.31,73.42,73.16,73.3,467897.0,69.3067,69.4107,69.1649,69.2972,467897.0
2022-04-28 15:30:00,73.3,73.34,72.73,72.9,828625.0,69.2972,69.3351,68.7584,68.9191,828625.0
2022-04-29 09:30:00,72.21,72.85,72.17,72.72,1424923.0,68.2668,68.8718,68.2289,68.7489,1424923.0
2022-04-29 10:00:00,72.7,72.98,71.75,71.81,327624.0,68.73,68.9947,67.8319,67.8886,327624.0
2022-04-29 10:30:00,71.79,71.92,71.38,71.78,601693.0,67.8697,67.9926,67.4821,67.8602,601693.0
2022-04-29 11:00:00,71.77,71.81,71.4,71.61,1476776.0,67.8508,67.8886,67.501,67.6995,1476776.0
2022-04-29 11:30:00,71.6,72.16,71.54,71.85,432693.0,67.6901,68.2195,67.6333,67.9264,432693.0
2022-04-29 12:00:00,71.86,71.86,71.31,71.34,489740.0,67.9359,67.9359,67.4159,67.4443,489740.0
2022-04-29 12:30:00,71.33,71.37,70.92,70.99,381247.0,67.4348,67.4726,67.0472,67.1134,381247.0
2022-04-29 13:00:00,70.97,71.27,70.82,71.17,282419.0,67.0945,67.3781,66.9527,67.2836,282419.0
2022-04-29 13:30:00,71.14,71.33,70.81,70.83,210780.0,67.2552,67.4348,66.9432,66.9621,210780.0
2022-04-29 14:00:00,70.81,70.9,70.63,70.79,231457.0,66.9432,67.0283,66.773,66.9243,231457.0
2022-04-29 14:30:00,70.77,70.87,70.45,70.61,231991.0,66.9054,66.9999,66.6029,66.7541,231991.0
2022-04-29 15:00:00,70.6,70.73,70.32,70.62,514998.0,66.7447,66.8676,66.48,66.7636,514998.0
2022-04-29 15:30:00,70.61,70.74,70.07,70.27,1068511.0,66.7541,66.877,66.2436,66.4327,1068511.0
2022-05-02 09:30:00,70.37,71.37,69.71,70.99,720403.0,66.5272,67.4726,65.9033,67.1134,720403.0
2022-05-02 10:00:00,71.0,71.65,70.54,71.57,484753.0,67.1228,67.7373,66.688,67.6617,484753.0
2022-05-02 10:30:00,71.58,72.01,71.35,71.38,399963.0,67.6712,68.0777,67.4537,67.4821,399963.0
2022-05-02 11:00:00,71.39,71.4,70.86,71.04,378587.0,67.4915,67.501,66.9905,67.1607,378587.0
2022-05-02 11:30:00,71.03,71.44,70.83,71.44,326049.0,67.1512,67.5388,66.9621,67.5388,326049.0
2022-05-02 12:00:00,71.44,71.52,70.99,71.39,236483.0,67.5388,67.6144,67.1134,67.4915,236483.0
2022-05-02 12:30:00,71.4,71.57,70.69,70.76,179762.0,67.501,67.6617,66.8298,66.8959,179762.0
2022-05-02 13:00:00,70.77,70.93,70.56,70.75,198989.0,66.9054,67.0567,66.7069,66.8865,198989.0
2022-05-02 13:30:00,70.74,70.93,70.37,70.65,286516.0,66.877,67.0567,66.5272,66.7919,286516.0
2022-05-02 14:00:00,70.64,70.94,70.26,70.51,292683.0,66.7825,67.0661,66.4232,66.6596,292683.0
2022-05-02 14:30:00,70.51,70.99,70.41,70.75,294615.0,66.6596,67.1134,66.5651,66.8865,294615.0
2022-05-02 15:00:00,70.75,71.98,70.7,71.77,530821.0,66.8865,68.0493,66.8392,67.8508,530821.0
2022-05-02 15:30:00,71.76,72.42,71.71,72.35,921310.0,67.8413,68.4653,67.7941,68.3991,921310.0
2022-05-03 09:30:00,72.5,72.76,71.65,72.23,427511.0,68.5409,68.7867,67.7373,68.2857,427511.0
2022-05-03 10:00:00,72.3,72.61,71.86,72.36,347828.0,68.3518,68.6449,67.9359,68.4086,347828.0
2022-05-03 10:30:00,72.35,72.45,71.6,71.99,264853.0,68.3991,68.4937,67.6901,68.0588,264853.0
2022-05-03 11:00:00,71.98,72.86,71.77,72.72,255349.0,68.0493,68.8813,67.8508,68.7489,255349.0
2022-05-03 11:30:00,72.74,72.93,72.52,72.7,181495.0,68.7678,68.9474,68.5598,68.73,181495.0
2022-05-03 12:00:00,72.7,72.88,72.36,72.46,140980.0,68.73,68.9002,68.4086,68.5031,140980.0
2022-05-03 12:30:00,72.47,72.57,72.26,72.5,271461.0,68.5126,68.6071,68.314,68.5409,271461.0
2022-05-03 13:00:00,72.49,72.92,72.46,72.71,139323.0,68.5315,68.938,68.5031,68.7395,139323.0
2022-05-03 13:30:00,72.75,73.11,72.72,73.0,104109.0,68.7773,69.1176,68.7489,69.0136,104109.0
2022-05-03 14:00:00,72.97,73.0,72.16,72.23,226929.0,68.9853,69.0136,68.2195,68.2857,226929.0
2022-05-03 14:30:00,72.24,72.87,71.97,72.85,240420.0,68.2951,68.8907,68.0399,68.8718,240420.0
2022-05-03 15:00:00,72.87,72.98,72.57,72.76,173832.0,68.8907,68.9947,68.6071,68.7867,173832.0
2022-05-03 15:30:00,72.75,72.88,72.47,72.72,431446.0,68.7773,68.9002,68.5126,68.7489,431446.0
2022-05-04 09:30:00,72.67,72.83,72.11,72.58,616303.0,68.7016,68.8529,68.1722,68.6166,616303.0
2022-05-04 10:00:00,72.56,72.6,71.97,71.98,477444.0,68.5976,68.6355,68.0399,68.0493,477444.0
2022-05-04 10:30:00,71.96,72.19,71.79,72.05,245966.0,68.0304,68.2479,67.8697,68.1155,245966.0
2022-05-04 11:00:00,72.04,72.11,71.65,71.72,244410.0,68.106,68.1722,67.7373,67.8035,244410.0
2022-05-04 11:30:00,71.73,71.75,71.43,71.62,216124.0,67.813,67.8319,67.5294,67.709,216124.0
2022-05-04 12:00:00,71.62,72.2,71.55,72.18,186964.0,67.709,68.2573,67.6428,68.2384,186964.0
2022-05-04 12:30:00,72.18,72.21,71.89,72.04,248939.0,68.2384,68.2668,67.9642,68.106,248939.0
2022-05-04 13:00:00,72.04,72.22,71.63,71.71,477782.0,68.106,68.2762,67.7184,67.7941,477782.0
2022-05-04 13:30:00,71.73,72.03,71.42,71.97,573214.0,67.813,68.0966,67.5199,68.0399,573214.0
2022-05-04 14:00:00,71.97,72.4,71.28,71.98,992402.0,68.0399,68.4464,67.3875,68.0493,992402.0
2022-05-04 14:30:00,71.98,73.42,70.96,73.37,1592667.0,68.0493,69.4107,67.085,69.3634,1592667.0
2022-05-04 15:00:00,73.38,74.25,73.31,74.19,596010.0,69.3729,70.1954,69.3067,70.1386,596010.0
2022-05-04 15:30:00,74.2,74.77,74.18,74.66,1132818.0,70.1481,70.687,70.1292,70.583,1132818.0
2022-05-05 09:30:00,73.4,73.4,71.72,71.9,1166934.0,69.3918,69.3918,67.8035,67.9737,1166934.0
2022-05-05 10:00:00,71.9,71.93,71.09,71.09,666184.0,67.9737,68.002,67.2079,67.2079,666184.0
2022-05-05 10:30:00,71.09,71.22,70.63,70.98,346590.0,67.2079,67.3308,66.773,67.1039,346590.0
2022-05-05 11:00:00,70.99,71.03,70.33,70.52,318916.0,67.1134,67.1512,66.4894,66.669,318916.0
2022-05-05 11:30:00,70.5,71.03,70.27,70.35,851679.0,66.6501,67.1512,66.4327,66.5083,851679.0
2022-05-05 12:00:00,70.34,71.05,70.1,71.0,755991.0,66.4989,67.1701,66.272,67.1228,755991.0
2022-05-05 12:30:00,71.0,71.24,70.75,71.21,575615.0,67.1228,67.3497,66.8865,67.3214,575615.0
2022-05-05 13:00:00,71.25,71.9,71.23,71.3,345075.0,67.3592,67.9737,67.3403,67.4065,345075.0
2022-05-05 13:30:00,71.28,71.54,70.91,70.99,408461.0,67.3875,67.6333,67.0378,67.1134,408461.0
2022-05-05 14:00:00,71.0,71.15,70.54,70.54,168525.0,67.1228,67.2646,66.688,66.688,168525.0
2022-05-05 14:30:00,70.54,70.89,70.47,70.62,201167.0,66.688,67.0188,66.6218,66.7636,201167.0
2022-05-05 15:00:00,70.62,70.66,70.24,70.25,652107.0,66.7636,66.8014,66.4043,66.4138,652107.0
2022-05-05 15:30:00,70.25,71.19,70.21,71.19,2120706.0,66.4138,67.3025,66.376,67.3025,2120706.0
2022-05-06 09:30:00,70.69,70.7,68.11,68.51,1085992.0,66.8298,66.8392,64.3907,64.7688,1085992.0
2022-05-06 10:00:00,68.48,69.82,68.4,69.4,1274787.0,64.7404,66.0073,64.6648,65.6102,1274787.0
2022-05-06 10:30:00,69.4,70.43,69.03,70.25,582635.0,65.6102,66.584,65.2604,66.4138,582635.0
2022-05-06 11:00:00,70.23,70.78,69.85,70.48,395798.0,66.3949,66.9148,66.0356,66.6312,395798.0
2022-05-06 11:30:00,70.49,70.57,69.77,69.86,305624.0,66.6407,66.7163,65.96,66.0451,305624.0
2022-05-06 12:00:00,69.85,70.71,69.7,70.43,369706.0,66.0356,66.8487,65.8938,66.584,369706.0
2022-05-06 12:30:00,70.42,70.95,70.16,70.88,322926.0,66.5745,67.0756,66.3287,67.0094,322926.0
2022-05-06 13:00:00,70.89,70.95,70.14,70.39,285650.0,67.0188,67.0756,66.3098,66.5461,285650.0
2022-05-06 13:30:00,70.39,70.52,69.77,69.81,374330.0,66.5461,66.669,65.96,65.9978,374330.0
2022-05-06 14:00:00,69.81,69.93,69.44,69.53,422972.0,65.9978,66.1113,65.648,65.7331,422972.0
2022-05-06 14:30:00,69.51,69.64,69.13,69.34,330158.0,65.7142,65.8371,65.355,65.5535,330158.0
2022-05-06 15:00:00,69.33,69.38,68.78,68.94,424616.0,65.544,65.5913,65.0241,65.1753,424616.0
2022-05-06 15:30:00,68.95,69.63,68.94,69.45,1221625.0,65.1848,65.8276,65.1753,65.6575,1221625.0
2022-05-09 09:30:00,68.0,68.64,67.37,68.58,989927.0,64.2867,64.8917,63.6911,64.835,989927.0
2022-05-09 10:00:00,68.57,68.87,68.2,68.22,761491.0,64.8255,65.1092,64.4757,64.4946,761491.0
2022-05-09 10:30:00,68.21,68.22,67.67,67.78,250708.0,64.4852,64.4946,63.9747,64.0787,250708.0
2022-05-09 11:00:00,67.74,68.05,67.27,67.41,208433.0,64.0409,64.3339,63.5965,63.7289,208433.0
2022-05-09 11:30:00,67.4,68.21,67.2,68.1,334066.0,63.7194,64.4852,63.5303,64.3812,334066.0
2022-05-09 12:00:00,68.06,68.6,67.87,68.29,294387.0,64.3434,64.8539,64.1638,64.5608,294387.0
2022-05-09 12:30:00,68.28,68.42,67.42,67.45,239050.0,64.5514,64.6837,63.7383,63.7667,239050.0
2022-05-09 13:00:00,67.45,67.74,67.35,67.67,241867.0,63.7667,64.0409,63.6722,63.9747,241867.0
2022-05-09 13:30:00,67.68,67.76,67.29,67.59,264281.0,63.9841,64.0598,63.6154,63.899,264281.0
2022-05-09 14:00:00,67.58,67.77,67.26,67.31,255366.0,63.8896,64.0692,63.5871,63.6343,255366.0
2022-05-09 14:30:00,67.32,67.83,67.14,67.81,306794.0,63.6438,64.1259,63.4736,64.107,306794.0
2022-05-09 15:00:00,67.82,68.16,67.47,67.52,454402.0,64.1165,64.4379,63.7856,63.8329,454402.0
2022-05-09 15:30:00,67.52,67.52,66.72,67.14,1304491.0,63.8329,63.8329,63.0766,63.4736,1304491.0
2022-05-10 09:30:00,68.1,68.84,66.95,67.17,885660.0,64.3812,65.0808,63.294,63.502,885660.0
2022-05-10 10:00:00,67.16,67.56,66.93,67.13,648131.0,63.4925,63.8707,63.2751,63.4642,648131.0
2022-05-10 10:30:00,67.11,67.26,66.26,66.31,231917.0,63.4453,63.5871,62.6417,62.6889,231917.0
2022-05-10 11:00:00,66.29,66.29,65.19,65.42,376287.0,62.67,62.67,61.6301,61.8475,376287.0
2022-05-10 11:30:00,65.42,65.68,64.82,65.17,454732.0,61.8475,62.0933,61.2803,61.6112,454732.0
2022-05-10 12:00:00,65.19,65.47,64.82,64.91,204282.0,61.6301,61.8948,61.2803,61.3654,204282.0
2022-05-10 12:30:00,64.89,65.28,64.57,64.75,247133.0,61.3465,61.7152,61.044,61.2141,247133.0
2022-05-10 13:00:00,64.74,65.51,64.68,65.49,220350.0,61.2047,61.9326,61.148,61.9137,220350.0
2022-05-10 13:30:00,65.51,66.81,65.51,66.81,448684.0,61.9326,63.1616,61.9326,63.1616,448684.0
2022-05-10 14:00:00,66.81,66.95,66.06,66.27,690822.0,63.1616,63.294,62.4526,62.6511,690822.0
2022-05-10 14:30:00,66.21,66.65,66.05,66.38,235831.0,62.5944,63.0104,62.4431,62.7551,235831.0
2022-05-10 15:00:00,66.39,66.7,65.88,66.02,304497.0,62.7646,63.0576,62.2824,62.4148,304497.0
2022-05-10 15:30:00,66.02,66.05,65.68,65.99,707860.0,62.4148,62.4431,62.0933,62.3864,707860.0
2022-05-11 09:30:00,66.13,66.69,64.88,66.4,1609780.0,62.5188,63.0482,61.337,62.774,1609780.0
2022-05-11 10:00:00,66.39,66.88,66.06,66.8,864106.0,62.7646,63.2278,62.4526,63.1522,864106.0
2022-05-11 10:30:00,66.78,67.19,66.11,66.25,445495.0,63.1333,63.5209,62.4999,62.6322,445495.0
2022-05-11 11:00:00,66.25,66.26,65.45,65.87,551741.0,62.6322,62.6417,61.8759,62.273,551741.0
2022-05-11 11:30:00,65.87,66.35,65.74,65.83,207999.0,62.273,62.7268,62.1501,62.2352,207999.0
2022-05-11 12:00:00,65.85,65.85,65.02,65.04,205352.0,62.2541,62.2541,61.4694,61.4883,205352.0
2022-05-11 12:30:00,65.01,65.11,64.34,64.42,880991.0,61.4599,61.5545,60.8265,60.9022,880991.0
2022-05-11 13:00:00,64.41,64.53,63.93,63.93,309665.0,60.8927,61.0061,60.4389,60.4389,309665.0
2022-05-11 13:30:00,63.93,64.07,63.49,63.51,608546.0,60.4389,60.5713,60.0229,60.0418,608546.0
2022-05-11 14:00:00,63.56,64.5,63.54,64.2,446813.0,60.0891,60.9778,60.0702,60.6942,446813.0
2022-05-11 14:30:00,64.22,64.76,64.07,64.2,257225.0,60.7131,61.2236,60.5713,60.6942,257225.0
2022-05-11 15:00:00,64.19,64.25,63.8,63.89,216645.0,60.6847,60.7414,60.316,60.4011,216645.0
2022-05-11 15:30:00,63.89,63.94,63.27,63.46,1691153.0,60.4011,60.4484,59.815,59.9946,1691153.0
2022-05-12 09:30:00,63.12,64.53,62.89,64.28,1464831.0,59.6731,61.0061,59.4557,60.7698,1464831.0
2022-05-12 10:00:00,64.27,66.01,64.04,65.71,956008.0,60.7603,62.4053,60.5429,62.1217,956008.0
2022-05-12 10:30:00,65.75,66.53,65.27,66.52,715455.0,62.1595,62.8969,61.7057,62.8875,715455.0
2022-05-12 11:00:00,66.52,66.88,66.15,66.32,1294249.0,62.8875,63.2278,62.5377,62.6984,1294249.0
2022-05-12 11:30:00,66.33,66.45,65.14,65.14,671460.0,62.7079,62.8213,61.5828,61.5828,671460.0
2022-05-12 12:00:00,65.14,65.59,64.92,65.47,714245.0,61.5828,62.0083,61.3749,61.8948,714245.0
2022-05-12 12:30:00,65.46,65.96,65.27,65.55,341453.0,61.8854,62.3581,61.7057,61.9704,341453.0
2022-05-12 13:00:00,65.53,65.67,65.09,65.18,259995.0,61.9515,62.0839,61.5356,61.6207,259995.0
2022-05-12 13:30:00,65.17,65.32,64.3,64.51,405909.0,61.6112,61.753,60.7887,60.9872,405909.0
2022-05-12 14:00:00,64.5,64.69,64.29,64.58,321960.0,60.9778,61.1574,60.7793,61.0534,321960.0
2022-05-12 14:30:00,64.58,64.66,64.12,64.25,282092.0,61.0534,61.129,60.6185,60.7414,282092.0
2022-05-12 15:00:00,64.26,65.36,64.2,64.99,426419.0,60.7509,61.7908,60.6942,61.441,426419.0
2022-05-12 15:30:00,64.98,65.6,64.98,65.6,772900.0,61.4316,62.0177,61.4316,62.0177,772900.0
2022-05-13 09:30:00,66.74,67.92,66.67,67.58,968913.0,63.0955,64.211,63.0293,63.8896,968913.0
2022-05-13 10:00:00,67.59,68.18,67.49,67.98,390993.0,63.899,64.4568,63.8045,64.2678,390993.0
2022-05-13 10:30:00,67.99,68.07,67.32,67.74,290279.0,64.2772,64.3528,63.6438,64.0409,290279.0
2022-05-13 11:00:00,67.73,68.03,67.52,67.98,126233.0,64.0314,64.315,63.8329,64.2678,126233.0
2022-05-13 11:30:00,67.98,67.98,67.61,67.84,175890.0,64.2678,64.2678,63.918,64.1354,175890.0
2022-05-13 12:00:00,67.86,68.22,67.79,68.03,153126.0,64.1543,64.4946,64.0881,64.315,153126.0
2022-05-13 12:30:00,68.04,68.2,67.74,67.93,205677.0,64.3245,64.4757,64.0409,64.2205,205677.0
2022-05-13 13:00:00,67.97,68.08,67.76,67.93,298523.0,64.2583,64.3623,64.0598,64.2205,298523.0
2022-05-13 13:30:00,67.93,67.96,67.22,67.33,593260.0,64.2205,64.2488,63.5493,63.6532,593260.0
2022-05-13 14:00:00,67.32,67.38,66.99,67.13,491697.0,63.6438,63.7005,63.3318,63.4642,491697.0
2022-05-13 14:30:00,67.13,67.66,67.13,67.64,249023.0,63.4642,63.9652,63.4642,63.9463,249023.0
2022-05-13 15:00:00,67.65,67.94,67.59,67.91,362215.0,63.9558,64.2299,63.899,64.2016,362215.0
2022-05-13 15:30:00,67.91,67.96,67.5,67.73,916437.0,64.2016,64.2488,63.814,64.0314,916437.0
2022-05-16 09:30:00,67.38,67.59,66.52,67.21,731811.0,63.7005,63.899,62.8875,63.5398,731811.0
2022-05-16 10:00:00,67.18,68.07,66.92,68.04,384315.0,63.5114,64.3528,63.2656,64.3245,384315.0
2022-05-16 10:30:00,68.03,68.07,66.75,66.8,300598.0,64.315,64.3528,63.1049,63.1522,300598.0
2022-05-16 11:00:00,66.76,67.17,66.58,66.87,283820.0,63.1144,63.502,62.9442,63.2184,283820.0
2022-05-16 11:30:00,66.85,67.57,66.64,67.55,266421.0,63.1995,63.8801,63.0009,63.8612,266421.0
2022-05-16 12:00:00,67.57,67.76,67.11,67.13,148374.0,63.8801,64.0598,63.4453,63.4642,148374.0
2022-05-16 12:30:00,67.11,67.25,66.87,66.94,118914.0,63.4453,63.5776,63.2184,63.2845,118914.0
2022-05-16 13:00:00,66.93,67.62,66.8,67.56,156595.0,63.2751,63.9274,63.1522,63.8707,156595.0
2022-05-16 13:30:00,67.57,67.66,67.3,67.36,162257.0,63.8801,63.9652,63.6249,63.6816,162257.0
2022-05-16 14:00:00,67.37,67.63,67.18,67.62,174575.0,63.6911,63.9369,63.5114,63.9274,174575.0
2022-05-16 14:30:00,67.62,67.73,67.39,67.59,183253.0,63.9274,64.0314,63.71,63.899,183253.0
2022-05-16 15:00:00,67.59,67.66,67.09,67.15,330673.0,63.899,63.9652,63.4264,63.4831,330673.0
2022-05-16 15:30:00,67.14,67.16,66.74,66.93,996547.0,63.4736,63.4925,63.0955,63.2751,996547.0
2022-05-17 09:30:00,67.74,68.66,67.59,67.74,623647.0,64.0409,64.9106,63.899,64.0409,623647.0
2022-05-17 10:00:00,67.77,68.05,66.96,66.97,538360.0,64.0692,64.3339,63.3035,63.3129,538360.0
2022-05-17 10:30:00,66.99,67.09,66.33,66.59,550992.0,63.3318,63.4264,62.7079,62.9537,550992.0
2022-05-17 11:00:00,66.6,67.16,66.6,67.02,452463.0,62.9631,63.4925,62.9631,63.3602,452463.0
2022-05-17 11:30:00,67.02,67.49,66.99,67.44,473245.0,63.3602,63.8045,63.3318,63.7572,473245.0
2022-05-17 12:00:00,67.45,67.66,67.23,67.6,187990.0,63.7667,63.9652,63.5587,63.9085,187990.0
2022-05-17 12:30:00,67.6,67.66,67.38,67.43,128925.0,63.9085,63.9652,63.7005,63.7478,128925.0
2022-05-17 13:00:00,67.42,67.89,67.27,67.82,120721.0,63.7383,64.1827,63.5965,64.1165,120721.0
2022-05-17 13:30:00,67.83,67.94,67.7,67.73,123961.0,64.1259,64.2299,64.003,64.0314,123961.0
2022-05-17 14:00:00,67.73,67.95,67.21,67.57,204917.0,64.0314,64.2394,63.5398,63.8801,204917.0
2022-05-17 14:30:00,67.54,68.08,67.36,67.98,185433.0,63.8518,64.3623,63.6816,64.2678,185433.0
2022-05-17 15:00:00,67.97,68.34,67.95,68.26,414436.0,64.2583,64.6081,64.2394,64.5325,414436.0
2022-05-17 15:30:00,68.26,68.45,68.1,68.43,1032055.0,64.5325,64.7121,64.3812,64.6932,1032055.0
2022-05-18 09:30:00,65.71,66.11,64.07,64.33,2792503.0,62.1217,62.4999,60.5713,60.8171,2792503.0
2022-05-18 10:00:00,64.35,64.92,64.35,64.49,1046023.0,60.836,61.3749,60.836,60.9683,1046023.0
2022-05-18 10:30:00,64.47,64.49,63.98,64.46,969560.0,60.9494,60.9683,60.4862,60.94,969560.0
2022-05-18 11:00:00,64.46,64.46,63.23,63.26,512944.0,60.94,60.94,59.7771,59.8055,512944.0
2022-05-18 11:30:00,63.26,63.68,63.12,63.13,745331.0,59.8055,60.2026,59.6731,59.6826,745331.0
2022-05-18 12:00:00,63.12,63.15,62.64,62.91,581373.0,59.6731,59.7015,59.2194,59.4746,581373.0
2022-05-18 12:30:00,62.91,63.44,62.86,63.39,394105.0,59.4746,59.9757,59.4273,59.9284,394105.0
2022-05-18 13:00:00,63.4,63.42,62.51,62.68,408416.0,59.9379,59.9568,59.0965,59.2572,408416.0
2022-05-18 13:30:00,62.66,62.87,62.11,62.24,353386.0,59.2383,59.4368,58.7183,58.8412,353386.0
2022-05-18 14:00:00,62.24,62.47,62.05,62.47,269538.0,58.8412,59.0586,58.6616,59.0586,269538.0
2022-05-18 14:30:00,62.49,62.53,62.05,62.11,409914.0,59.0775,59.1154,58.6616,58.7183,409914.0
2022-05-18 15:00:00,62.1,62.44,62.09,62.19,271828.0,58.7088,59.0303,58.6994,58.7939,271828.0
2022-05-18 15:30:00,62.18,62.73,62.11,62.72,1115830.0,58.7845,59.3044,58.7183,59.295,1115830.0
2022-05-19 09:30:00,62.03,62.53,61.31,61.71,1091823.0,58.6427,59.1154,57.962,58.3401,1091823.0
2022-05-19 10:00:00,61.7,62.81,61.7,62.4,690967.0,58.3307,59.3801,58.3307,58.9925,690967.0
2022-05-19 10:30:00,62.4,62.83,61.91,62.36,423526.0,58.9925,59.399,58.5292,58.9546,423526.0
2022-05-19 11:00:00,62.35,62.8,62.03,62.59,707778.0,58.9452,59.3706,58.6427,59.1721,707778.0
2022-05-19 11:30:00,62.65,63.42,62.63,63.27,634849.0,59.2288,59.9568,59.2099,59.815,634849.0
2022-05-19 12:00:00,63.27,63.47,62.9,63.19,567857.0,59.815,60.004,59.4652,59.7393,567857.0
2022-05-19 12:30:00,63.18,63.26,62.57,62.91,351087.0,59.7299,59.8055,59.1532,59.4746,351087.0
2022-05-19 13:00:00,62.9,63.23,62.65,63.12,252907.0,59.4652,59.7771,59.2288,59.6731,252907.0
2022-05-19 13:30:00,63.14,63.99,62.95,63.84,272467.0,59.6921,60.4956,59.5124,60.3538,272467.0
2022-05-19 14:00:00,63.85,63.87,63.38,63.51,199027.0,60.3633,60.3822,59.9189,60.0418,199027.0
2022-05-19 14:30:00,63.49,63.76,63.23,63.67,261682.0,60.0229,60.2782,59.7771,60.1931,261682.0
2022-05-19 15:00:00,63.64,63.89,63.01,63.03,613103.0,60.1647,60.4011,59.5692,59.5881,613103.0
2022-05-19 15:30:00,63.02,63.17,62.65,62.71,1301701.0,59.5786,59.7204,59.2288,59.2855,1301701.0
2022-05-20 09:30:00,63.23,63.31,61.58,61.7,888937.0,59.7771,59.8528,58.2172,58.3307,888937.0
2022-05-20 10:00:00,61.73,62.06,61.22,61.62,1175387.0,58.3591,58.671,57.8769,58.2551,1175387.0
2022-05-20 10:30:00,61.59,61.63,60.53,60.58,614287.0,58.2267,58.2645,57.2246,57.2719,614287.0
2022-05-20 11:00:00,60.59,60.69,60.19,60.49,515340.0,57.2813,57.3758,56.9031,57.1868,515340.0
2022-05-20 11:30:00,60.48,60.72,60.27,60.37,198385.0,57.1773,57.4042,56.9788,57.0733,198385.0
2022-05-20 12:00:00,60.35,60.39,59.61,59.72,261439.0,57.0544,57.0922,56.3548,56.4588,261439.0
2022-05-20 12:30:00,59.71,59.76,59.41,59.48,648470.0,56.4494,56.4966,56.1657,56.2319,648470.0
2022-05-20 13:00:00,59.48,59.56,59.26,59.3,542826.0,56.2319,56.3076,56.0239,56.0617,542826.0
2022-05-20 13:30:00,59.31,60.11,59.29,60.05,782872.0,56.0712,56.8275,56.0523,56.7708,782872.0
2022-05-20 14:00:00,60.06,60.11,59.63,59.74,801628.0,56.7802,56.8275,56.3737,56.4777,801628.0
2022-05-20 14:30:00,59.73,60.58,59.52,60.25,775769.0,56.4683,57.2719,56.2697,56.9599,775769.0
2022-05-20 15:00:00,60.24,60.69,59.98,60.67,842506.0,56.9504,57.3758,56.7046,57.3569,842506.0
2022-05-20 15:30:00,60.69,61.36,60.54,61.32,1836702.0,57.3758,58.0093,57.234,57.9714,1836702.0
2022-05-23 09:30:00,61.68,61.79,60.55,60.61,988291.0,58.3118,58.4158,57.2435,57.3002,988291.0
2022-05-23 10:00:00,60.62,60.66,60.09,60.5,407895.0,57.3097,57.3475,56.8086,57.1962,407895.0
2022-05-23 10:30:00,60.61,61.12,60.43,60.79,313598.0,57.3002,57.7824,57.13,57.4704,313598.0
2022-05-23 11:00:00,60.79,61.41,60.71,61.36,305238.0,57.4704,58.0565,57.3948,58.0093,305238.0
2022-05-23 11:30:00,61.37,61.65,61.31,61.37,151863.0,58.0187,58.2834,57.962,58.0187,151863.0
2022-05-23 12:00:00,61.38,61.7,61.33,61.44,215885.0,58.0282,58.3307,57.9809,58.0849,215885.0
2022-05-23 12:30:00,61.44,61.48,61.02,61.15,79424.0,58.0849,58.1227,57.6878,57.8107,79424.0
2022-05-23 13:00:00,61.15,61.21,60.78,61.07,118591.0,57.8107,57.8674,57.4609,57.7351,118591.0
2022-05-23 13:30:00,61.06,61.32,60.95,61.25,82651.0,57.7256,57.9714,57.6216,57.9053,82651.0
2022-05-23 14:00:00,61.26,61.48,61.17,61.4,167257.0,57.9147,58.1227,57.8296,58.0471,167257.0
2022-05-23 14:30:00,61.4,61.61,61.26,61.42,128915.0,58.0471,58.2456,57.9147,58.066,128915.0
2022-05-23 15:00:00,61.43,61.63,61.1,61.21,136416.0,58.0754,58.2645,57.7635,57.8674,136416.0
2022-05-23 15:30:00,61.23,61.38,60.87,61.24,644747.0,57.8864,58.0282,57.546,57.8958,644747.0
2022-05-24 09:30:00,60.06,60.14,58.84,59.0,1093689.0,56.7802,56.8559,55.6269,55.7781,1093689.0
2022-05-24 10:00:00,58.95,58.96,58.33,58.77,678536.0,55.7309,55.7403,55.1447,55.5607,678536.0
2022-05-24 10:30:00,58.75,58.88,58.31,58.47,294379.0,55.5418,55.6647,55.1258,55.2771,294379.0
2022-05-24 11:00:00,58.45,58.58,58.0,58.37,440759.0,55.2582,55.3811,54.8327,55.1825,440759.0
2022-05-24 11:30:00,58.39,58.98,58.17,58.78,299892.0,55.2014,55.7592,54.9935,55.5701,299892.0
2022-05-24 12:00:00,58.76,59.47,58.68,59.02,503533.0,55.5512,56.2225,55.4756,55.797,503533.0
2022-05-24 12:30:00,59.02,59.17,58.68,58.78,292327.0,55.797,55.9388,55.4756,55.5701,292327.0
2022-05-24 13:00:00,58.77,58.77,58.41,58.61,196996.0,55.5607,55.5607,55.2203,55.4094,196996.0
2022-05-24 13:30:00,58.59,58.97,58.48,58.86,162645.0,55.3905,55.7498,55.2865,55.6458,162645.0
2022-05-24 14:00:00,58.87,59.21,58.66,58.91,168443.0,55.6552,55.9767,55.4567,55.693,168443.0
2022-05-24 14:30:00,58.89,59.09,58.5,58.7,211900.0,55.6741,55.8632,55.3054,55.4945,211900.0
2022-05-24 15:00:00,58.7,58.91,58.49,58.81,286018.0,55.4945,55.693,55.296,55.5985,286018.0
2022-05-24 15:30:00,58.82,59.39,58.78,59.16,927207.0,55.608,56.1468,55.5701,55.9294,927207.0
2022-05-25 09:30:00,58.91,60.57,58.69,60.57,912813.0,55.693,57.2624,55.4851,57.2624,912813.0
2022-05-25 10:00:00,60.56,63.02,60.48,62.97,2291602.0,57.2529,59.5786,57.1773,59.5313,2291602.0
2022-05-25 10:30:00,62.96,63.15,62.62,62.87,1464381.0,59.5219,59.7015,59.2005,59.4368,1464381.0
2022-05-25 11:00:00,62.86,63.38,62.73,62.96,1161653.0,59.4273,59.9189,59.3044,59.5219,1161653.0
2022-05-25 11:30:00,62.97,63.01,62.48,62.92,815545.0,59.5313,59.5692,59.0681,59.4841,815545.0
2022-05-25 12:00:00,62.92,63.18,62.37,62.61,613741.0,59.4841,59.7299,58.9641,59.191,613741.0
2022-05-25 12:30:00,62.61,62.81,62.4,62.75,231559.0,59.191,59.3801,58.9925,59.3234,231559.0
2022-05-25 13:00:00,62.75,62.8,62.48,62.78,284543.0,59.3234,59.3706,59.0681,59.3517,284543.0
2022-05-25 13:30:00,62.78,62.91,62.54,62.6,345453.0,59.3517,59.4746,59.1248,59.1815,345453.0
2022-05-25 14:00:00,62.59,63.1,62.01,63.06,852804.0,59.1721,59.6542,58.6238,59.6164,852804.0
2022-05-25 14:30:00,63.08,63.39,62.97,63.31,549468.0,59.6353,59.9284,59.5313,59.8528,549468.0
2022-05-25 15:00:00,63.32,63.61,63.24,63.41,390050.0,59.8622,60.1364,59.7866,59.9473,390050.0
2022-05-25 15:30:00,63.43,63.53,63.14,63.25,1134964.0,59.9662,60.0608,59.6921,59.796,1134964.0
2022-05-26 09:30:00,64.61,66.54,64.5,66.19,2445005.0,61.0818,62.9064,60.9778,62.5755,2445005.0
2022-05-26 10:00:00,66.2,66.57,65.8,66.1,863624.0,62.585,62.9347,62.2068,62.4904,863624.0
2022-05-26 10:30:00,66.1,66.2,65.74,65.98,583622.0,62.4904,62.585,62.1501,62.377,583622.0
2022-05-26 11:00:00,65.99,66.35,65.98,66.28,219897.0,62.3864,62.7268,62.377,62.6606,219897.0
2022-05-26 11:30:00,66.28,66.38,66.05,66.31,178194.0,62.6606,62.7551,62.4431,62.6889,178194.0
2022-05-26 12:00:00,66.29,66.72,66.25,66.7,281304.0,62.67,63.0766,62.6322,63.0576,281304.0
2022-05-26 12:30:00,66.71,66.75,66.49,66.7,329583.0,63.0671,63.1049,62.8591,63.0576,329583.0
2022-05-26 13:00:00,66.7,66.87,66.45,66.56,367562.0,63.0576,63.2184,62.8213,62.9253,367562.0
2022-05-26 13:30:00,66.57,66.76,66.48,66.73,418481.0,62.9347,63.1144,62.8497,63.086,418481.0
2022-05-26 14:00:00,66.73,66.73,66.45,66.57,513694.0,63.086,63.086,62.8213,62.9347,513694.0
2022-05-26 14:30:00,66.58,66.62,66.25,66.34,340915.0,62.9442,62.982,62.6322,62.7173,340915.0
2022-05-26 15:00:00,66.34,66.35,65.94,66.1,377943.0,62.7173,62.7268,62.3392,62.4904,377943.0
2022-05-26 15:30:00,66.09,66.55,66.08,66.25,813142.0,62.481,62.9158,62.4715,62.6322,813142.0
2022-05-27 09:30:00,66.28,67.59,66.19,67.39,597935.0,62.6606,63.899,62.5755,63.71,597935.0
2022-05-27 10:00:00,67.38,67.38,66.49,66.53,479195.0,63.7005,63.7005,62.8591,62.8969,479195.0
2022-05-27 10:30:00,66.54,66.85,66.29,66.33,536309.0,62.9064,63.1995,62.67,62.7079,536309.0
2022-05-27 11:00:00,66.36,66.65,66.17,66.58,241106.0,62.7362,63.0104,62.5566,62.9442,241106.0
2022-05-27 11:30:00,66.59,67.02,66.59,66.97,269049.0,62.9537,63.3602,62.9537,63.3129,269049.0
2022-05-27 12:00:00,66.97,67.2,66.95,67.1,201392.0,63.3129,63.5303,63.294,63.4358,201392.0
2022-05-27 12:30:00,67.09,67.13,66.81,67.08,389745.0,63.4264,63.4642,63.1616,63.4169,389745.0
2022-05-27 13:00:00,67.08,67.2,67.02,67.1,153955.0,63.4169,63.5303,63.3602,63.4358,153955.0
2022-05-27 13:30:00,67.11,67.14,66.8,67.1,201391.0,63.4453,63.4736,63.1522,63.4358,201391.0
2022-05-27 14:00:00,67.09,67.24,67.03,67.13,211876.0,63.4264,63.5682,63.3696,63.4642,211876.0
2022-05-27 14:30:00,67.13,67.26,67.09,67.18,424446.0,63.4642,63.5871,63.4264,63.5114,424446.0
2022-05-27 15:00:00,67.17,67.39,67.11,67.33,347807.0,63.502,63.71,63.4453,63.6532,347807.0
2022-05-27 15:30:00,67.34,67.54,67.26,67.51,697403.0,63.6627,63.8518,63.5871,63.8234,697403.0
2022-05-31 09:30:00,67.06,67.25,65.74,65.94,1464324.0,63.398,63.5776,62.1501,62.3392,1464324.0
2022-05-31 10:00:00,65.94,66.48,65.59,66.2,731738.0,62.3392,62.8497,62.0083,62.585,731738.0
2022-05-31 10:30:00,66.2,66.6,66.04,66.31,305179.0,62.585,62.9631,62.4337,62.6889,305179.0
2022-05-31 11:00:00,66.29,66.47,65.92,66.01,227357.0,62.67,62.8402,62.3202,62.4053,227357.0
2022-05-31 11:30:00,66.0,66.6,65.9,66.49,176025.0,62.3959,62.9631,62.3013,62.8591,176025.0
2022-05-31 12:00:00,66.49,66.74,66.38,66.59,274708.0,62.8591,63.0955,62.7551,62.9537,274708.0
2022-05-31 12:30:00,66.6,66.85,66.55,66.67,201589.0,62.9631,63.1995,62.9158,63.0293,201589.0
2022-05-31 13:00:00,66.66,66.71,66.09,66.19,248384.0,63.0198,63.0671,62.481,62.5755,248384.0
2022-05-31 13:30:00,66.18,66.86,66.15,66.83,350417.0,62.566,63.2089,62.5377,63.1806,350417.0
2022-05-31 14:00:00,66.82,66.84,66.47,66.55,290083.0,63.1711,63.19,62.8402,62.9158,290083.0
2022-05-31 14:30:00,66.56,66.56,65.87,66.05,303388.0,62.9253,62.9253,62.273,62.4431,303388.0
2022-05-31 15:00:00,66.05,66.28,65.85,66.15,641799.0,62.4431,62.6606,62.2541,62.5377,641799.0
2022-05-31 15:30:00,66.16,66.4,66.02,66.11,1278016.0,62.5471,62.774,62.4148,62.4999,1278016.0
2022-06-01 09:30:00,66.65,67.05,65.67,65.95,617704.0,63.0104,63.3885,62.0839,62.3486,617704.0
2022-06-01 10:00:00,65.95,66.15,64.92,65.02,1133075.0,62.3486,62.5377,61.3749,61.4694,1133075.0
2022-06-01 10:30:00,65.04,65.49,64.9,65.36,427486.0,61.4883,61.9137,61.3559,61.7908,427486.0
2022-06-01 11:00:00,65.34,65.36,64.69,64.88,210319.0,61.7719,61.7908,61.1574,61.337,210319.0
2022-06-01 11:30:00,64.87,64.94,64.59,64.59,221426.0,61.3276,61.3938,61.0629,61.0629,221426.0
2022-06-01 12:00:00,64.6,64.81,64.43,64.65,136602.0,61.0723,61.2709,60.9116,61.1196,136602.0
2022-06-01 12:30:00,64.64,64.91,64.57,64.85,146800.0,61.1101,61.3654,61.044,61.3087,146800.0
2022-06-01 13:00:00,64.84,65.13,64.82,65.0,148346.0,61.2992,61.5734,61.2803,61.4505,148346.0
2022-06-01 13:30:00,64.99,65.34,64.9,65.23,146790.0,61.441,61.7719,61.3559,61.6679,146790.0
2022-06-01 14:00:00,65.23,65.66,65.19,65.54,132268.0,61.6679,62.0744,61.6301,61.961,132268.0
2022-06-01 14:30:00,65.55,65.7,65.43,65.48,119170.0,61.9704,62.1123,61.857,61.9043,119170.0
2022-06-01 15:00:00,65.5,65.62,65.34,65.37,146886.0,61.9232,62.0366,61.7719,61.8003,146886.0
2022-06-01 15:30:00,65.37,65.39,64.95,64.97,498741.0,61.8003,61.8192,61.4032,61.4221,498741.0
2022-06-02 09:30:00,65.28,65.91,64.9,65.29,475285.0,61.7152,62.3108,61.3559,61.7246,475285.0
2022-06-02 10:00:00,65.27,66.05,65.14,65.45,409815.0,61.7057,62.4431,61.5828,61.8759,409815.0
2022-06-02 10:30:00,65.46,65.85,65.38,65.69,243345.0,61.8854,62.2541,61.8097,62.1028,243345.0
2022-06-02 11:00:00,65.67,66.22,65.61,66.11,226000.0,62.0839,62.6039,62.0272,62.4999,226000.0
2022-06-02 11:30:00,66.13,66.38,65.94,66.15,200007.0,62.5188,62.7551,62.3392,62.5377,200007.0
2022-06-02 12:00:00,66.15,66.81,66.15,66.76,192044.0,62.5377,63.1616,62.5377,63.1144,192044.0
2022-06-02 12:30:00,66.75,66.98,66.65,66.8,242478.0,63.1049,63.3224,63.0104,63.1522,242478.0
2022-06-02 13:00:00,66.8,66.99,66.69,66.94,325633.0,63.1522,63.3318,63.0482,63.2845,325633.0
2022-06-02 13:30:00,66.93,67.05,66.84,66.95,117021.0,63.2751,63.3885,63.19,63.294,117021.0
2022-06-02 14:00:00,66.95,67.13,66.85,66.91,150477.0,63.294,63.4642,63.1995,63.2562,150477.0
2022-06-02 14:30:00,66.9,67.04,66.67,66.68,167084.0,63.2467,63.3791,63.0293,63.0387,167084.0
2022-06-02 15:00:00,66.68,66.85,66.6,66.66,272946.0,63.0387,63.1995,62.9631,63.0198,272946.0
2022-06-02 15:30:00,66.65,66.96,66.64,66.95,593921.0,63.0104,63.3035,63.0009,63.294,593921.0
2022-06-03 09:30:00,66.2,66.76,65.59,66.17,709697.0,62.585,63.1144,62.0083,62.5566,709697.0
2022-06-03 10:00:00,66.19,66.3,65.79,65.9,267921.0,62.5755,62.6795,62.1973,62.3013,267921.0
2022-06-03 10:30:00,65.89,66.0,65.51,65.72,252914.0,62.2919,62.3959,61.9326,62.1312,252914.0
2022-06-03 11:00:00,65.72,65.74,65.44,65.48,317299.0,62.1312,62.1501,61.8665,61.9043,317299.0
2022-06-03 11:30:00,65.48,65.76,65.47,65.66,364565.0,61.9043,62.169,61.8948,62.0744,364565.0
2022-06-03 12:00:00,65.65,65.89,65.59,65.83,233843.0,62.065,62.2919,62.0083,62.2352,233843.0
2022-06-03 12:30:00,65.81,66.16,65.75,66.16,163047.0,62.2163,62.5471,62.1595,62.5471,163047.0
2022-06-03 13:00:00,66.16,66.45,65.88,66.12,189401.0,62.5471,62.8213,62.2824,62.5093,189401.0
2022-06-03 13:30:00,66.12,66.12,65.8,65.9,94872.0,62.5093,62.5093,62.2068,62.3013,94872.0
2022-06-03 14:00:00,65.89,66.13,65.83,66.13,159394.0,62.2919,62.5188,62.2352,62.5188,159394.0
2022-06-03 14:30:00,66.1,66.11,65.81,65.9,140721.0,62.4904,62.4999,62.2163,62.3013,140721.0
2022-06-03 15:00:00,65.9,65.93,65.56,65.8,309172.0,62.3013,62.3297,61.9799,62.2068,309172.0
2022-06-03 15:30:00,65.8,65.91,65.6,65.81,865738.0,62.2068,62.3108,62.0177,62.2163,865738.0
2022-06-06 09:30:00,66.55,66.74,65.28,65.64,726837.0,62.9158,63.0955,61.7152,62.0555,726837.0
2022-06-06 10:00:00,65.66,66.45,65.66,66.36,579921.0,62.0744,62.8213,62.0744,62.7362,579921.0
2022-06-06 10:30:00,66.36,66.61,66.25,66.35,431287.0,62.7362,62.9726,62.6322,62.7268,431287.0
2022-06-06 11:00:00,66.37,66.46,65.83,66.02,204799.0,62.7457,62.8308,62.2352,62.4148,204799.0
2022-06-06 11:30:00,66.04,66.49,65.94,66.46,98483.0,62.4337,62.8591,62.3392,62.8308,98483.0
2022-06-06 12:00:00,66.44,66.45,65.81,65.92,780157.0,62.8118,62.8213,62.2163,62.3202,780157.0
2022-06-06 12:30:00,65.91,66.36,65.85,66.34,86871.0,62.3108,62.7362,62.2541,62.7173,86871.0
2022-06-06 13:00:00,66.33,66.34,65.96,66.13,126955.0,62.7079,62.7173,62.3581,62.5188,126955.0
2022-06-06 13:30:00,66.12,66.47,66.09,66.46,178705.0,62.5093,62.8402,62.481,62.8308,178705.0
2022-06-06 14:00:00,66.47,66.61,66.01,66.06,413921.0,62.8402,62.9726,62.4053,62.4526,413921.0
2022-06-06 14:30:00,66.06,66.17,65.87,66.1,117875.0,62.4526,62.5566,62.273,62.4904,117875.0
2022-06-06 15:00:00,66.09,66.14,65.9,66.09,141052.0,62.481,62.5282,62.3013,62.481,141052.0
2022-06-06 15:30:00,66.08,66.32,65.97,66.27,327601.0,62.4715,62.6984,62.3675,62.6511,327601.0
2022-06-07 09:30:00,65.01,65.68,64.56,65.54,817233.0,61.4599,62.0933,61.0345,61.961,817233.0
2022-06-07 10:00:00,65.55,66.24,65.43,66.15,356793.0,61.9704,62.6228,61.857,62.5377,356793.0
2022-06-07 10:30:00,66.16,66.81,66.14,66.57,656181.0,62.5471,63.1616,62.5282,62.9347,656181.0
2022-06-07 11:00:00,66.59,66.65,65.82,65.89,393153.0,62.9537,63.0104,62.2257,62.2919,393153.0
2022-06-07 11:30:00,65.87,65.96,65.56,65.84,221067.0,62.273,62.3581,61.9799,62.2446,221067.0
2022-06-07 12:00:00,65.85,65.9,65.55,65.69,222783.0,62.2541,62.3013,61.9704,62.1028,222783.0
2022-06-07 12:30:00,65.69,66.04,65.6,66.0,285498.0,62.1028,62.4337,62.0177,62.3959,285498.0
2022-06-07 13:00:00,66.0,66.17,65.86,66.12,238437.0,62.3959,62.5566,62.2635,62.5093,238437.0
2022-06-07 13:30:00,66.13,66.2,65.9,65.94,217060.0,62.5188,62.585,62.3013,62.3392,217060.0
2022-06-07 14:00:00,65.94,66.24,65.9,66.19,188795.0,62.3392,62.6228,62.3013,62.5755,188795.0
2022-06-07 14:30:00,66.19,66.32,66.01,66.2,200017.0,62.5755,62.6984,62.4053,62.585,200017.0
2022-06-07 15:00:00,66.2,66.51,66.17,66.49,240325.0,62.585,62.878,62.5566,62.8591,240325.0
2022-06-07 15:30:00,66.48,66.85,66.46,66.68,853757.0,62.8497,63.1995,62.8308,63.0387,853757.0
2022-06-08 09:30:00,66.33,67.16,65.77,67.09,534053.0,62.7079,63.4925,62.1784,63.4264,534053.0
2022-06-08 10:00:00,67.08,67.18,66.51,66.73,282020.0,63.4169,63.5114,62.878,63.086,282020.0
2022-06-08 10:30:00,66.7,67.05,66.65,66.92,174970.0,63.0576,63.3885,63.0104,63.2656,174970.0
2022-06-08 11:00:00,66.92,67.37,66.77,67.36,122637.0,63.2656,63.6911,63.1238,63.6816,122637.0
2022-06-08 11:30:00,67.36,67.51,67.27,67.42,134052.0,63.6816,63.8234,63.5965,63.7383,134052.0
2022-06-08 12:00:00,67.4,67.57,66.9,66.95,114531.0,63.7194,63.8801,63.2467,63.294,114531.0
2022-06-08 12:30:00,66.95,66.96,66.4,66.71,182392.0,63.294,63.3035,62.774,63.0671,182392.0
2022-06-08 13:00:00,66.72,66.8,66.49,66.61,240815.0,63.0766,63.1522,62.8591,62.9726,240815.0
2022-06-08 13:30:00,66.59,66.61,66.25,66.52,124840.0,62.9537,62.9726,62.6322,62.8875,124840.0
2022-06-08 14:00:00,66.52,66.72,66.41,66.49,150693.0,62.8875,63.0766,62.7835,62.8591,150693.0
2022-06-08 14:30:00,66.47,66.68,66.38,66.53,89813.0,62.8402,63.0387,62.7551,62.8969,89813.0
2022-06-08 15:00:00,66.52,66.68,66.39,66.65,90831.0,62.8875,63.0387,62.7646,63.0104,90831.0
2022-06-08 15:30:00,66.65,66.71,66.54,66.61,404674.0,63.0104,63.0671,62.9064,62.9726,404674.0
2022-06-09 09:30:00,66.4,66.67,65.94,66.52,571552.0,62.774,63.0293,62.3392,62.8875,571552.0
2022-06-09 10:00:00,66.5,66.95,66.37,66.95,256126.0,62.8686,63.294,62.7457,63.294,256126.0
2022-06-09 10:30:00,66.95,67.05,66.31,66.54,121621.0,63.294,63.3885,62.6889,62.9064,121621.0
2022-06-09 11:00:00,66.52,66.52,66.17,66.2,257269.0,62.8875,62.8875,62.5566,62.585,257269.0
2022-06-09 11:30:00,66.19,66.56,66.16,66.41,178489.0,62.5755,62.9253,62.5471,62.7835,178489.0
2022-06-09 12:00:00,66.39,66.44,65.99,66.2,199044.0,62.7646,62.8118,62.3864,62.585,199044.0
2022-06-09 12:30:00,66.2,66.53,66.1,66.48,78958.0,62.585,62.8969,62.4904,62.8497,78958.0
2022-06-09 13:00:00,66.5,66.67,66.41,66.43,104069.0,62.8686,63.0293,62.7835,62.8024,104069.0
2022-06-09 13:30:00,66.43,66.45,66.19,66.42,106137.0,62.8024,62.8213,62.5755,62.7929,106137.0
2022-06-09 14:00:00,66.42,66.43,66.23,66.4,87216.0,62.7929,62.8024,62.6133,62.774,87216.0
2022-06-09 14:30:00,66.4,66.4,66.12,66.12,181045.0,62.774,62.774,62.5093,62.5093,181045.0
2022-06-09 15:00:00,66.11,66.21,65.92,66.08,426573.0,62.4999,62.5944,62.3202,62.4715,426573.0
2022-06-09 15:30:00,66.07,66.18,65.85,65.88,827610.0,62.4621,62.566,62.2541,62.2824,827610.0
2022-06-10 09:30:00,64.57,65.22,64.22,64.26,1827886.0,61.044,61.6585,60.7131,60.7509,1827886.0
2022-06-10 10:00:00,64.25,64.25,63.6,63.73,989649.0,60.7414,60.7414,60.1269,60.2498,989649.0
2022-06-10 10:30:00,63.71,64.48,63.71,64.11,502207.0,60.2309,60.9589,60.2309,60.6091,502207.0
2022-06-10 11:00:00,64.09,64.21,63.66,63.73,608331.0,60.5902,60.7036,60.1837,60.2498,608331.0
2022-06-10 11:30:00,63.74,63.85,63.41,63.68,394434.0,60.2593,60.3633,59.9473,60.2026,394434.0
2022-06-10 12:00:00,63.72,63.88,63.49,63.62,128774.0,60.2404,60.3916,60.0229,60.1458,128774.0
2022-06-10 12:30:00,63.63,63.76,63.49,63.61,124680.0,60.1553,60.2782,60.0229,60.1364,124680.0
2022-06-10 13:00:00,63.63,63.72,63.42,63.72,97221.0,60.1553,60.2404,59.9568,60.2404,97221.0
2022-06-10 13:30:00,63.73,63.99,63.47,63.68,229344.0,60.2498,60.4956,60.004,60.2026,229344.0
2022-06-10 14:00:00,63.68,63.82,63.55,63.59,125622.0,60.2026,60.3349,60.0797,60.1175,125622.0
2022-06-10 14:30:00,63.6,63.84,63.42,63.8,115024.0,60.1269,60.3538,59.9568,60.316,115024.0
2022-06-10 15:00:00,63.8,64.16,63.59,64.03,197815.0,60.316,60.6564,60.1175,60.5335,197815.0
2022-06-10 15:30:00,64.02,64.02,63.53,63.53,920578.0,60.524,60.524,60.0608,60.0608,920578.0
2022-06-13 09:30:00,61.61,62.46,61.33,61.37,1071035.0,58.2456,59.0492,57.9809,58.0187,1071035.0
2022-06-13 10:00:00,61.36,61.81,60.87,60.96,560088.0,58.0093,58.4347,57.546,57.6311,560088.0
2022-06-13 10:30:00,60.95,61.0,60.33,60.44,432574.0,57.6216,57.6689,57.0355,57.1395,432574.0
2022-06-13 11:00:00,60.43,61.22,60.28,60.96,978776.0,57.13,57.8769,56.9882,57.6311,978776.0
2022-06-13 11:30:00,60.94,61.51,60.79,61.05,625768.0,57.6122,58.1511,57.4704,57.7162,625768.0
2022-06-13 12:00:00,61.06,61.19,60.89,61.14,201194.0,57.7256,57.8485,57.5649,57.8013,201194.0
2022-06-13 12:30:00,61.13,61.68,60.94,61.0,173574.0,57.7918,58.3118,57.6122,57.6689,173574.0
2022-06-13 13:00:00,61.0,61.16,60.85,61.05,94236.0,57.6689,57.8202,57.5271,57.7162,94236.0
2022-06-13 13:30:00,61.01,61.54,60.92,61.35,117705.0,57.6784,58.1794,57.5933,57.9998,117705.0
2022-06-13 14:00:00,61.35,61.35,60.94,61.1,146786.0,57.9998,57.9998,57.6122,57.7635,146786.0
2022-06-13 14:30:00,61.13,61.33,60.92,61.05,150493.0,57.7918,57.9809,57.5933,57.7162,150493.0
2022-06-13 15:00:00,61.03,61.29,60.73,60.73,276708.0,57.6973,57.9431,57.4137,57.4137,276708.0
2022-06-13 15:30:00,60.73,60.98,60.57,60.9,900020.0,57.4137,57.65,57.2624,57.5744,900020.0
2022-06-14 09:30:00,61.57,61.83,61.07,61.8,765807.0,58.2078,58.4536,57.7351,58.4252,765807.0
2022-06-14 10:00:00,61.83,62.26,61.18,61.21,468510.0,58.4536,58.8601,57.8391,57.8674,468510.0
2022-06-14 10:30:00,61.22,61.77,61.07,61.37,264568.0,57.8769,58.3969,57.7351,58.0187,264568.0
2022-06-14 11:00:00,61.38,61.58,61.04,61.36,197148.0,58.0282,58.2172,57.7067,58.0093,197148.0
2022-06-14 11:30:00,61.33,61.84,61.27,61.77,209367.0,57.9809,58.463,57.9242,58.3969,209367.0
2022-06-14 12:00:00,61.76,61.76,61.14,61.19,108407.0,58.3874,58.3874,57.8013,57.8485,108407.0
2022-06-14 12:30:00,61.19,61.42,61.13,61.42,108251.0,57.8485,58.066,57.7918,58.066,108251.0
2022-06-14 13:00:00,61.43,61.91,61.28,61.61,257414.0,58.0754,58.5292,57.9336,58.2456,257414.0
2022-06-14 13:30:00,61.57,61.63,61.05,61.17,177233.0,58.2078,58.2645,57.7162,57.8296,177233.0
2022-06-14 14:00:00,61.18,61.61,61.18,61.54,150155.0,57.8391,58.2456,57.8391,58.1794,150155.0
2022-06-14 14:30:00,61.53,61.66,61.24,61.26,135962.0,58.17,58.2929,57.8958,57.9147,135962.0
2022-06-14 15:00:00,61.25,61.3,60.83,61.14,292515.0,57.9053,57.9525,57.5082,57.8013,292515.0
2022-06-14 15:30:00,61.14,61.54,61.14,61.37,683968.0,57.8013,58.1794,57.8013,58.0187,683968.0
2022-06-15 09:30:00,61.92,62.59,61.8,62.41,288731.0,58.5387,59.1721,58.4252,59.0019,288731.0
2022-06-15 10:00:00,62.32,62.89,62.31,62.66,291822.0,58.9168,59.4557,58.9074,59.2383,291822.0
2022-06-15 10:30:00,62.67,62.76,62.24,62.48,227742.0,59.2477,59.3328,58.8412,59.0681,227742.0
2022-06-15 11:00:00,62.5,62.59,62.33,62.49,184477.0,59.087,59.1721,58.9263,59.0775,184477.0
2022-06-15 11:30:00,62.49,62.8,62.39,62.77,152574.0,59.0775,59.3706,58.983,59.3423,152574.0
2022-06-15 12:00:00,62.78,62.84,62.69,62.84,228101.0,59.3517,59.4084,59.2666,59.4084,228101.0
2022-06-15 12:30:00,62.85,62.87,62.28,62.33,135784.0,59.4179,59.4368,58.879,58.9263,135784.0
2022-06-15 13:00:00,62.32,62.6,62.31,62.53,126791.0,58.9168,59.1815,58.9074,59.1154,126791.0
2022-06-15 13:30:00,62.53,62.83,62.24,62.78,120762.0,59.1154,59.399,58.8412,59.3517,120762.0
2022-06-15 14:00:00,62.75,63.08,61.88,61.98,380533.0,59.3234,59.6353,58.5009,58.5954,380533.0
2022-06-15 14:30:00,61.95,63.45,61.48,62.49,526302.0,58.567,59.9851,58.1227,59.0775,526302.0
2022-06-15 15:00:00,62.5,63.09,62.25,63.09,273107.0,59.087,59.6448,58.8507,59.6448,273107.0
2022-06-15 15:30:00,63.08,63.37,62.5,62.59,842470.0,59.6353,59.9095,59.087,59.1721,842470.0
2022-06-16 09:30:00,60.66,61.05,60.07,60.08,762217.0,57.3475,57.7162,56.7897,56.7992,762217.0
2022-06-16 10:00:00,60.07,60.13,59.59,60.07,760745.0,56.7897,56.8464,56.3359,56.7897,760745.0
2022-06-16 10:30:00,60.04,60.11,59.39,59.42,298999.0,56.7613,56.8275,56.1468,56.1752,298999.0
2022-06-16 11:00:00,59.41,60.13,59.39,60.01,218387.0,56.1657,56.8464,56.1468,56.733,218387.0
2022-06-16 11:30:00,60.02,60.14,59.59,59.78,171406.0,56.7424,56.8559,56.3359,56.5155,171406.0
2022-06-16 12:00:00,59.78,59.82,59.39,59.64,107501.0,56.5155,56.5534,56.1468,56.3832,107501.0
2022-06-16 12:30:00,59.64,59.81,59.4,59.5,195866.0,56.3832,56.5439,56.1563,56.2508,195866.0
2022-06-16 13:00:00,59.52,59.72,59.2,59.63,327691.0,56.2697,56.4588,55.9672,56.3737,327691.0
2022-06-16 13:30:00,59.63,59.73,59.3,59.33,183419.0,56.3737,56.4683,56.0617,56.0901,183419.0
2022-06-16 14:00:00,59.31,59.47,59.16,59.16,106776.0,56.0712,56.2225,55.9294,55.9294,106776.0
2022-06-16 14:30:00,59.16,59.4,58.95,59.08,208477.0,55.9294,56.1563,55.7309,55.8538,208477.0
2022-06-16 15:00:00,59.08,59.56,59.06,59.49,326942.0,55.8538,56.3076,55.8349,56.2414,326942.0
2022-06-16 15:30:00,59.5,59.5,58.96,59.43,1010101.0,56.2508,56.2508,55.7403,56.1846,1010101.0
2022-06-17 09:30:00,59.76,60.8,59.56,60.43,645837.0,56.4966,57.4798,56.3076,57.13,645837.0
2022-06-17 10:00:00,60.43,60.43,59.43,59.6,541963.0,57.13,57.13,56.1846,56.3454,541963.0
2022-06-17 10:30:00,59.62,59.74,59.2,59.64,450422.0,56.3643,56.4777,55.9672,56.3832,450422.0
2022-06-17 11:00:00,59.63,60.46,59.47,60.33,381893.0,56.3737,57.1584,56.2225,57.0355,381893.0
2022-06-17 11:30:00,60.34,60.45,59.97,60.04,246018.0,57.045,57.1489,56.6952,56.7613,246018.0
2022-06-17 12:00:00,60.01,60.35,59.77,60.23,171383.0,56.733,57.0544,56.5061,56.941,171383.0
2022-06-17 12:30:00,60.25,60.47,60.13,60.2,233024.0,56.9599,57.1679,56.8464,56.9126,233024.0
2022-06-17 13:00:00,60.2,60.83,60.13,60.65,621474.0,56.9126,57.5082,56.8464,57.338,621474.0
2022-06-17 13:30:00,60.67,60.83,60.49,60.7,411863.0,57.3569,57.5082,57.1868,57.3853,411863.0
2022-06-17 14:00:00,60.72,60.9,60.64,60.77,308151.0,57.4042,57.5744,57.3286,57.4515,308151.0
2022-06-17 14:30:00,60.76,61.03,60.54,60.62,256160.0,57.442,57.6973,57.234,57.3097,256160.0
2022-06-17 15:00:00,60.62,60.8,60.32,60.7,472198.0,57.3097,57.4798,57.026,57.3853,472198.0
2022-06-17 15:30:00,60.7,60.7,60.31,60.51,1997763.0,57.3853,57.3853,57.0166,57.2057,1997763.0
2022-06-21 09:30:00,61.39,61.89,60.81,61.64,1275622.0,58.3404,58.8156,57.7892,58.578,1275622.0
2022-06-21 10:00:00,61.6,62.31,61.4,62.04,485373.0,58.54,59.2147,58.3499,58.9581,485373.0
2022-06-21 10:30:00,62.06,62.34,61.91,62.06,262061.0,58.9771,59.2432,58.8346,58.9771,262061.0
2022-06-21 11:00:00,62.06,62.14,61.62,61.64,216870.0,58.9771,59.0532,58.559,58.578,216870.0
2022-06-21 11:30:00,61.65,61.72,61.45,61.59,191326.0,58.5875,58.654,58.3974,58.5305,191326.0
2022-06-21 12:00:00,61.6,61.72,61.42,61.52,159629.0,58.54,58.654,58.3689,58.464,159629.0
2022-06-21 12:30:00,61.52,61.85,61.47,61.73,170058.0,58.464,58.7776,58.4164,58.6635,170058.0
2022-06-21 13:00:00,61.73,61.75,61.43,61.47,127232.0,58.6635,58.6825,58.3784,58.4164,127232.0
2022-06-21 13:30:00,61.48,61.66,61.25,61.27,100456.0,58.4259,58.597,58.2074,58.2264,100456.0
2022-06-21 14:00:00,61.27,61.32,61.15,61.25,125747.0,58.2264,58.2739,58.1123,58.2074,125747.0
2022-06-21 14:30:00,61.26,61.44,61.2,61.35,187989.0,58.2169,58.3879,58.1599,58.3024,187989.0
2022-06-21 15:00:00,61.36,61.41,61.14,61.2,191054.0,58.3119,58.3594,58.1028,58.1599,191054.0
2022-06-21 15:30:00,61.21,61.3,61.02,61.04,796380.0,58.1694,58.2549,57.9888,58.0078,796380.0
2022-06-22 09:30:00,60.28,61.29,60.05,60.94,534664.0,57.2856,58.2454,57.067,57.9128,534664.0
2022-06-22 10:00:00,60.98,61.48,60.66,61.37,466584.0,57.9508,58.4259,57.6467,58.3214,466584.0
2022-06-22 10:30:00,61.38,61.76,61.21,61.21,425169.0,58.3309,58.692,58.1694,58.1694,425169.0
2022-06-22 11:00:00,61.2,61.2,60.83,61.08,195290.0,58.1599,58.1599,57.8082,58.0458,195290.0
2022-06-22 11:30:00,61.05,61.24,60.59,60.6,139535.0,58.0173,58.1979,57.5802,57.5897,139535.0
2022-06-22 12:00:00,60.62,60.91,60.56,60.85,118051.0,57.6087,57.8843,57.5516,57.8272,118051.0
2022-06-22 12:30:00,60.84,61.17,60.82,61.16,112874.0,57.8177,58.1313,57.7987,58.1218,112874.0
2022-06-22 13:00:00,61.16,61.25,60.96,61.14,103042.0,58.1218,58.2074,57.9318,58.1028,103042.0
2022-06-22 13:30:00,61.13,61.22,60.96,61.12,119576.0,58.0933,58.1789,57.9318,58.0838,119576.0
2022-06-22 14:00:00,61.12,61.3,60.86,61.08,438823.0,58.0838,58.2549,57.8367,58.0458,438823.0
2022-06-22 14:30:00,61.09,61.23,60.91,61.09,112893.0,58.0553,58.1884,57.8843,58.0553,112893.0
2022-06-22 15:00:00,61.1,61.19,60.8,60.82,131123.0,58.0648,58.1504,57.7797,57.7987,131123.0
2022-06-22 15:30:00,60.81,60.87,60.51,60.7,541324.0,57.7892,57.8462,57.5041,57.6847,541324.0
2022-06-23 09:30:00,61.18,61.66,60.74,61.26,252851.0,58.1408,58.597,57.7227,58.2169,252851.0
2022-06-23 10:00:00,61.2,61.52,61.04,61.34,216836.0,58.1599,58.464,58.0078,58.2929,216836.0
2022-06-23 10:30:00,61.37,62.02,61.29,61.85,224635.0,58.3214,58.9391,58.2454,58.7776,224635.0
2022-06-23 11:00:00,61.85,62.1,61.64,61.98,220446.0,58.7776,59.0151,58.578,58.9011,220446.0
2022-06-23 11:30:00,61.99,62.06,61.6,61.66,306618.0,58.9106,58.9771,58.54,58.597,306618.0
2022-06-23 12:00:00,61.66,61.66,61.17,61.36,298693.0,58.597,58.597,58.1313,58.3119,298693.0
2022-06-23 12:30:00,61.36,61.41,60.86,60.88,140133.0,58.3119,58.3594,57.8367,57.8558,140133.0
2022-06-23 13:00:00,60.87,60.99,60.65,60.88,253911.0,57.8462,57.9603,57.6372,57.8558,253911.0
2022-06-23 13:30:00,60.88,61.13,60.77,61.09,201210.0,57.8558,58.0933,57.7512,58.0553,201210.0
2022-06-23 14:00:00,61.09,61.31,60.98,61.3,222456.0,58.0553,58.2644,57.9508,58.2549,222456.0
2022-06-23 14:30:00,61.3,61.79,61.28,61.79,427821.0,58.2549,58.7205,58.2359,58.7205,427821.0
2022-06-23 15:00:00,61.79,62.09,61.7,62.03,444430.0,58.7205,59.0056,58.635,58.9486,444430.0
2022-06-23 15:30:00,62.03,62.37,62.02,62.25,794049.0,58.9486,59.2717,58.9391,59.1577,794049.0
2022-06-24 09:30:00,62.77,63.94,62.55,63.75,486023.0,59.6519,60.7637,59.4428,60.5832,486023.0
2022-06-24 10:00:00,63.77,64.3,63.76,64.06,780719.0,60.6022,61.1059,60.5927,60.8778,780719.0
2022-06-24 10:30:00,64.07,64.55,64.04,64.49,549117.0,60.8873,61.3434,60.8588,61.2864,549117.0
2022-06-24 11:00:00,64.48,64.7,64.29,64.53,752547.0,61.2769,61.486,61.0964,61.3244,752547.0
2022-06-24 11:30:00,64.55,64.61,64.33,64.47,245541.0,61.3434,61.4005,61.1344,61.2674,245541.0
2022-06-24 12:00:00,64.46,64.54,64.3,64.43,452237.0,61.2579,61.3339,61.1059,61.2294,452237.0
2022-06-24 12:30:00,64.43,64.56,64.32,64.39,505371.0,61.2294,61.3529,61.1249,61.1914,505371.0
2022-06-24 13:00:00,64.39,64.57,64.36,64.47,267604.0,61.1914,61.3624,61.1629,61.2674,267604.0
2022-06-24 13:30:00,64.47,64.49,64.36,64.39,147351.0,61.2674,61.2864,61.1629,61.1914,147351.0
2022-06-24 14:00:00,64.39,64.41,64.18,64.29,362140.0,61.1914,61.2104,60.9918,61.0964,362140.0
2022-06-24 14:30:00,64.29,64.53,64.29,64.51,281214.0,61.0964,61.3244,61.0964,61.3054,281214.0
2022-06-24 15:00:00,64.51,64.55,64.41,64.55,209576.0,61.3054,61.3434,61.2104,61.3434,209576.0
2022-06-24 15:30:00,64.54,64.6,64.34,64.58,738440.0,61.3339,61.391,61.1439,61.372,738440.0
2022-06-27 09:30:00,64.84,65.31,63.67,63.77,973448.0,61.619,62.0657,60.5072,60.6022,973448.0
2022-06-27 10:00:00,63.78,64.09,63.22,63.28,384977.0,60.6117,60.9063,60.0795,60.1365,384977.0
2022-06-27 10:30:00,63.26,64.28,63.25,64.11,158613.0,60.1175,61.0869,60.108,60.9253,158613.0
2022-06-27 11:00:00,64.13,64.32,63.93,64.31,192097.0,60.9443,61.1249,60.7542,61.1154,192097.0
2022-06-27 11:30:00,64.3,64.3,63.83,63.95,98722.0,61.1059,61.1059,60.6592,60.7732,98722.0
2022-06-27 12:00:00,63.97,64.01,63.5,63.55,83131.0,60.7923,60.8303,60.3456,60.3931,83131.0
2022-06-27 12:30:00,63.55,63.9,63.52,63.9,161919.0,60.3931,60.7257,60.3646,60.7257,161919.0
2022-06-27 13:00:00,63.9,63.95,63.7,63.76,143462.0,60.7257,60.7732,60.5357,60.5927,143462.0
2022-06-27 13:30:00,63.75,63.76,63.52,63.59,53142.0,60.5832,60.5927,60.3646,60.4311,53142.0
2022-06-27 14:00:00,63.59,63.83,63.52,63.67,48803.0,60.4311,60.6592,60.3646,60.5072,48803.0
2022-06-27 14:30:00,63.67,63.84,63.65,63.77,99214.0,60.5072,60.6687,60.4882,60.6022,99214.0
2022-06-27 15:00:00,63.77,63.83,63.51,63.69,149255.0,60.6022,60.6592,60.3551,60.5262,149255.0
2022-06-27 15:30:00,63.69,63.77,63.36,63.48,563430.0,60.5262,60.6022,60.2126,60.3266,563430.0
2022-06-28 09:30:00,63.75,64.42,63.49,64.18,572652.0,60.5832,61.2199,60.3361,60.9918,572652.0
2022-06-28 10:00:00,64.15,64.29,63.17,63.22,245285.0,60.9633,61.0964,60.032,60.0795,245285.0
2022-06-28 10:30:00,63.21,63.25,62.78,63.05,237869.0,60.07,60.108,59.6614,59.918,237869.0
2022-06-28 11:00:00,63.04,63.13,62.38,62.45,223014.0,59.9085,59.994,59.2812,59.3478,223014.0
2022-06-28 11:30:00,62.44,62.55,62.03,62.05,202560.0,59.3383,59.4428,58.9486,58.9676,202560.0
2022-06-28 12:00:00,62.05,62.26,61.81,62.26,495302.0,58.9676,59.1672,58.7396,59.1672,495302.0
2022-06-28 12:30:00,62.26,62.43,62.08,62.18,186433.0,59.1672,59.3288,58.9961,59.0912,186433.0
2022-06-28 13:00:00,62.18,62.22,61.7,61.86,240454.0,59.0912,59.1292,58.635,58.7871,240454.0
2022-06-28 13:30:00,61.86,61.92,61.61,61.64,186163.0,58.7871,58.8441,58.5495,58.578,186163.0
2022-06-28 14:00:00,61.62,61.8,61.28,61.41,290372.0,58.559,58.7301,58.2359,58.3594,290372.0
2022-06-28 14:30:00,61.4,61.62,61.27,61.44,297655.0,58.3499,58.559,58.2264,58.3879,297655.0
2022-06-28 15:00:00,61.43,61.49,61.24,61.35,328178.0,58.3784,58.4354,58.1979,58.3024,328178.0
2022-06-28 15:30:00,61.34,61.44,61.08,61.13,989854.0,58.2929,58.3879,58.0458,58.0933,989854.0
2022-06-29 09:30:00,60.88,60.98,59.6,60.11,625589.0,57.8558,57.9508,56.6393,57.124,625589.0
2022-06-29 10:00:00,60.11,60.44,59.74,59.91,417622.0,57.124,57.4376,56.7724,56.9339,417622.0
2022-06-29 10:30:00,59.9,60.42,59.85,59.93,301669.0,56.9244,57.4186,56.8769,56.9529,301669.0
2022-06-29 11:00:00,59.92,59.95,59.51,59.7,168232.0,56.9434,56.9719,56.5538,56.7344,168232.0
2022-06-29 11:30:00,59.69,60.12,59.66,60.03,167733.0,56.7249,57.1335,56.6964,57.048,167733.0
2022-06-29 12:00:00,60.01,60.05,59.54,59.59,103933.0,57.029,57.067,56.5823,56.6298,103933.0
2022-06-29 12:30:00,59.59,59.65,59.45,59.55,289195.0,56.6298,56.6869,56.4968,56.5918,289195.0
2022-06-29 13:00:00,59.55,59.73,59.3,59.48,165540.0,56.5918,56.7629,56.3542,56.5253,165540.0
2022-06-29 13:30:00,59.48,59.74,59.3,59.71,290206.0,56.5253,56.7724,56.3542,56.7439,290206.0
2022-06-29 14:00:00,59.71,59.94,59.66,59.79,231721.0,56.7439,56.9624,56.6964,56.8199,231721.0
2022-06-29 14:30:00,59.78,59.78,59.41,59.55,336660.0,56.8104,56.8104,56.4588,56.5918,336660.0
2022-06-29 15:00:00,59.54,59.86,59.46,59.85,259518.0,56.5823,56.8864,56.5063,56.8769,259518.0
2022-06-29 15:30:00,59.86,59.86,59.56,59.78,999659.0,56.8864,56.8864,56.6013,56.8104,999659.0
2022-06-30 09:30:00,59.02,59.02,57.49,57.62,1903092.0,56.0881,56.0881,54.6342,54.7577,1903092.0
2022-06-30 10:00:00,57.61,57.85,57.34,57.82,724851.0,54.7482,54.9763,54.4916,54.9478,724851.0
2022-06-30 10:30:00,57.82,58.35,57.76,58.28,364058.0,54.9478,55.4514,54.8907,55.3849,364058.0
2022-06-30 11:00:00,58.25,58.8,58.11,58.72,381497.0,55.3564,55.8791,55.2234,55.8031,381497.0
2022-06-30 11:30:00,58.72,58.91,58.4,58.75,291141.0,55.8031,55.9836,55.4989,55.8316,291141.0
2022-06-30 12:00:00,58.74,59.06,58.31,59.05,327555.0,55.8221,56.1262,55.4134,56.1167,327555.0
2022-06-30 12:30:00,59.06,59.24,58.69,58.75,268952.0,56.1262,56.2972,55.7745,55.8316,268952.0
2022-06-30 13:00:00,58.76,58.85,58.36,58.66,104678.0,55.8411,55.9266,55.4609,55.746,104678.0
2022-06-30 13:30:00,58.67,58.98,58.56,58.75,91050.0,55.7555,56.0501,55.651,55.8316,91050.0
2022-06-30 14:00:00,58.76,58.76,58.36,58.53,155596.0,55.8411,55.8411,55.4609,55.6225,155596.0
2022-06-30 14:30:00,58.54,58.6,58.23,58.34,167329.0,55.632,55.689,55.3374,55.4419,167329.0
2022-06-30 15:00:00,58.34,58.4,58.0,58.37,493850.0,55.4419,55.4989,55.1188,55.4704,493850.0
2022-06-30 15:30:00,58.36,58.45,57.83,58.19,641356.0,55.4609,55.5465,54.9573,55.2994,641356.0
2022-07-01 09:30:00,57.99,59.05,57.68,58.76,882741.0,55.1093,56.1167,54.8147,55.8411,882741.0
2022-07-01 10:00:00,58.78,58.96,57.76,57.82,349590.0,55.8601,56.0311,54.8907,54.9478,349590.0
2022-07-01 10:30:00,57.8,57.88,57.38,57.66,298851.0,54.9288,55.0048,54.5296,54.7957,298851.0
2022-07-01 11:00:00,57.65,58.16,57.5,57.89,239353.0,54.7862,55.2709,54.6437,55.0143,239353.0
2022-07-01 11:30:00,57.9,58.07,57.66,57.78,84839.0,55.0238,55.1853,54.7957,54.9097,84839.0
2022-07-01 12:00:00,57.78,58.17,57.65,58.16,135081.0,54.9097,55.2804,54.7862,55.2709,135081.0
2022-07-01 12:30:00,58.16,58.19,57.84,57.84,164760.0,55.2709,55.2994,54.9668,54.9668,164760.0
2022-07-01 13:00:00,57.87,58.2,57.78,58.2,168136.0,54.9953,55.3089,54.9097,55.3089,168136.0
2022-07-01 13:30:00,58.2,58.56,58.19,58.49,230447.0,55.3089,55.651,55.2994,55.5845,230447.0
2022-07-01 14:00:00,58.47,58.75,58.3,58.62,148644.0,55.5655,55.8316,55.4039,55.708,148644.0
2022-07-01 14:30:00,58.63,58.85,58.58,58.69,154665.0,55.7175,55.9266,55.67,55.7745,154665.0
2022-07-01 15:00:00,58.69,58.72,58.41,58.49,176073.0,55.7745,55.8031,55.5085,55.5845,176073.0
2022-07-01 15:30:00,58.5,58.84,58.49,58.74,486137.0,55.594,55.9171,55.5845,55.8221,486137.0
2022-07-05 09:30:00,57.97,58.16,57.63,57.81,420943.0,55.0903,55.2709,54.7672,54.9383,420943.0
2022-07-05 10:00:00,57.8,58.31,57.64,58.24,433938.0,54.9288,55.4134,54.7767,55.3469,433938.0
2022-07-05 10:30:00,58.23,58.95,58.16,58.7,399346.0,55.3374,56.0216,55.2709,55.784,399346.0
2022-07-05 11:00:00,58.67,58.78,58.46,58.72,98225.0,55.7555,55.8601,55.556,55.8031,98225.0
2022-07-05 11:30:00,58.71,59.54,58.61,59.5,512135.0,55.7935,56.5823,55.6985,56.5443,512135.0
2022-07-05 12:00:00,59.5,59.91,59.33,59.8,334550.0,56.5443,56.9339,56.3827,56.8294,334550.0
2022-07-05 12:30:00,59.81,59.85,59.45,59.51,195632.0,56.8389,56.8769,56.4968,56.5538,195632.0
2022-07-05 13:00:00,59.53,60.14,59.51,60.07,191482.0,56.5728,57.1525,56.5538,57.086,191482.0
2022-07-05 13:30:00,60.07,60.26,60.01,60.19,303632.0,57.086,57.2666,57.029,57.2,303632.0
2022-07-05 14:00:00,60.2,60.48,60.13,60.45,585805.0,57.2095,57.4756,57.143,57.4471,585805.0
2022-07-05 14:30:00,60.45,60.71,60.44,60.52,435884.0,57.4471,57.6942,57.4376,57.5136,435884.0
2022-07-05 15:00:00,60.52,60.73,60.35,60.71,353516.0,57.5136,57.7132,57.3521,57.6942,353516.0
2022-07-05 15:30:00,60.7,60.94,60.64,60.89,912121.0,57.6847,57.9128,57.6277,57.8653,912121.0
2022-07-06 09:30:00,60.48,61.34,59.76,60.27,765209.0,57.4756,58.2929,56.7914,57.2761,765209.0
2022-07-06 10:00:00,60.23,60.25,59.34,59.46,270358.0,57.238,57.257,56.3923,56.5063,270358.0
2022-07-06 10:30:00,59.44,59.9,59.28,59.57,221092.0,56.4873,56.9244,56.3352,56.6108,221092.0
2022-07-06 11:00:00,59.6,59.62,59.2,59.26,123409.0,56.6393,56.6583,56.2592,56.3162,123409.0
2022-07-06 11:30:00,59.25,59.32,59.03,59.23,133767.0,56.3067,56.3732,56.0977,56.2877,133767.0
2022-07-06 12:00:00,59.22,59.32,59.06,59.11,195857.0,56.2782,56.3732,56.1262,56.1737,195857.0
2022-07-06 12:30:00,59.11,59.25,59.0,59.22,108981.0,56.1737,56.3067,56.0691,56.2782,108981.0
2022-07-06 13:00:00,59.24,59.36,59.14,59.17,111551.0,56.2972,56.4113,56.2022,56.2307,111551.0
2022-07-06 13:30:00,59.16,59.39,59.13,59.34,81693.0,56.2212,56.4398,56.1927,56.3923,81693.0
2022-07-06 14:00:00,59.32,59.61,59.07,59.6,160025.0,56.3732,56.6488,56.1357,56.6393,160025.0
2022-07-06 14:30:00,59.63,60.08,59.57,59.96,329099.0,56.6678,57.0955,56.6108,56.9815,329099.0
2022-07-06 15:00:00,59.97,59.97,59.74,59.8,122890.0,56.991,56.991,56.7724,56.8294,122890.0
2022-07-06 15:30:00,59.81,59.87,59.35,59.45,416148.0,56.8389,56.8959,56.4018,56.4968,416148.0
2022-07-07 09:30:00,59.9,61.02,59.65,60.66,538952.0,56.9244,57.9888,56.6869,57.6467,538952.0
2022-07-07 10:00:00,60.64,60.64,60.05,60.45,464017.0,57.6277,57.6277,57.067,57.4471,464017.0
2022-07-07 10:30:00,60.46,60.72,60.34,60.63,171398.0,57.4566,57.7037,57.3426,57.6182,171398.0
2022-07-07 11:00:00,60.64,60.89,60.63,60.76,202756.0,57.6277,57.8653,57.6182,57.7417,202756.0
2022-07-07 11:30:00,60.77,60.88,60.7,60.86,130052.0,57.7512,57.8558,57.6847,57.8367,130052.0
2022-07-07 12:00:00,60.86,61.17,60.83,61.14,181989.0,57.8367,58.1313,57.8082,58.1028,181989.0
2022-07-07 12:30:00,61.15,61.25,61.06,61.11,79199.0,58.1123,58.2074,58.0268,58.0743,79199.0
2022-07-07 13:00:00,61.1,61.25,61.06,61.13,89471.0,58.0648,58.2074,58.0268,58.0933,89471.0
2022-07-07 13:30:00,61.13,61.28,61.08,61.26,160364.0,58.0933,58.2359,58.0458,58.2169,160364.0
2022-07-07 14:00:00,61.26,61.67,61.26,61.67,205205.0,58.2169,58.6065,58.2169,58.6065,205205.0
2022-07-07 14:30:00,61.67,61.71,61.52,61.71,149025.0,58.6065,58.6445,58.464,58.6445,149025.0
2022-07-07 15:00:00,61.71,61.78,61.63,61.64,329780.0,58.6445,58.711,58.5685,58.578,329780.0
2022-07-07 15:30:00,61.63,61.81,61.53,61.65,667425.0,58.5685,58.7396,58.4735,58.5875,667425.0
2022-07-08 09:30:00,61.21,61.62,60.49,60.5,517177.0,58.1694,58.559,57.4851,57.4946,517177.0
2022-07-08 10:00:00,60.49,61.56,60.37,61.44,455572.0,57.4851,58.502,57.3711,58.3879,455572.0
2022-07-08 10:30:00,61.42,62.0,61.4,61.78,454064.0,58.3689,58.9201,58.3499,58.711,454064.0
2022-07-08 11:00:00,61.78,62.13,61.76,61.98,253158.0,58.711,59.0437,58.692,58.9011,253158.0
2022-07-08 11:30:00,61.97,61.99,61.37,61.65,192915.0,58.8916,58.9106,58.3214,58.5875,192915.0
2022-07-08 12:00:00,61.67,61.67,60.92,60.93,254075.0,58.6065,58.6065,57.8938,57.9033,254075.0
2022-07-08 12:30:00,60.92,61.05,60.78,60.98,273784.0,57.8938,58.0173,57.7607,57.9508,273784.0
2022-07-08 13:00:00,60.98,61.17,60.87,61.14,199317.0,57.9508,58.1313,57.8462,58.1028,199317.0
2022-07-08 13:30:00,61.15,61.38,61.08,61.2,181529.0,58.1123,58.3309,58.0458,58.1599,181529.0
2022-07-08 14:00:00,61.2,61.55,61.18,61.54,114048.0,58.1599,58.4925,58.1408,58.483,114048.0
2022-07-08 14:30:00,61.54,61.63,61.38,61.54,211811.0,58.483,58.5685,58.3309,58.483,211811.0
2022-07-08 15:00:00,61.54,61.59,61.3,61.36,211546.0,58.483,58.5305,58.2549,58.3119,211546.0
2022-07-08 15:30:00,61.36,61.41,61.18,61.27,314130.0,58.3119,58.3594,58.1408,58.2264,314130.0
2022-07-11 09:30:00,61.03,61.3,59.76,60.25,664714.0,57.9983,58.2549,56.7914,57.257,664714.0
2022-07-11 10:00:00,60.24,60.52,60.01,60.21,241559.0,57.2475,57.5136,57.029,57.219,241559.0
2022-07-11 10:30:00,60.18,60.53,60.01,60.01,120295.0,57.1905,57.5231,57.029,57.029,120295.0
2022-07-11 11:00:00,60.0,60.3,59.96,60.16,104816.0,57.0195,57.3046,56.9815,57.1715,104816.0
2022-07-11 11:30:00,60.15,60.23,59.94,60.01,130779.0,57.162,57.238,56.9624,57.029,130779.0
2022-07-11 12:00:00,60.02,60.23,59.92,60.08,151244.0,57.0385,57.238,56.9434,57.0955,151244.0
2022-07-11 12:30:00,60.07,60.13,59.95,60.01,242254.0,57.086,57.143,56.9719,57.029,242254.0
2022-07-11 13:00:00,60.01,60.28,59.98,60.25,122213.0,57.029,57.2856,57.0005,57.257,122213.0
2022-07-11 13:30:00,60.24,60.4,60.22,60.28,52158.0,57.2475,57.3996,57.2285,57.2856,52158.0
2022-07-11 14:00:00,60.27,60.27,60.05,60.06,156524.0,57.2761,57.2761,57.067,57.0765,156524.0
2022-07-11 14:30:00,60.07,60.16,59.96,59.96,117368.0,57.086,57.1715,56.9815,56.9815,117368.0
2022-07-11 15:00:00,59.96,60.0,59.85,59.99,285474.0,56.9815,57.0195,56.8769,57.01,285474.0
2022-07-11 15:30:00,59.98,60.03,59.69,59.82,1042627.0,57.0005,57.048,56.7249,56.8484,1042627.0
2022-07-12 09:30:00,59.86,60.83,59.78,60.19,666068.0,56.8864,57.8082,56.8104,57.2,666068.0
2022-07-12 10:00:00,60.18,60.77,59.9,60.27,434005.0,57.1905,57.7512,56.9244,57.2761,434005.0
2022-07-12 10:30:00,60.29,60.55,60.02,60.51,195641.0,57.2951,57.5421,57.0385,57.5041,195641.0
2022-07-12 11:00:00,60.53,60.78,60.41,60.63,122074.0,57.5231,57.7607,57.4091,57.6182,122074.0
2022-07-12 11:30:00,60.65,60.74,60.36,60.47,59381.0,57.6372,57.7227,57.3616,57.4661,59381.0
2022-07-12 12:00:00,60.51,60.6,60.34,60.53,34845.0,57.5041,57.5897,57.3426,57.5231,34845.0
2022-07-12 12:30:00,60.53,60.64,60.38,60.51,32707.0,57.5231,57.6277,57.3806,57.5041,32707.0
2022-07-12 13:00:00,60.51,60.62,60.21,60.22,107767.0,57.5041,57.6087,57.219,57.2285,107767.0
2022-07-12 13:30:00,60.22,60.38,60.17,60.28,87950.0,57.2285,57.3806,57.181,57.2856,87950.0
2022-07-12 14:00:00,60.28,60.4,60.16,60.37,58905.0,57.2856,57.3996,57.1715,57.3711,58905.0
2022-07-12 14:30:00,60.4,60.41,60.05,60.05,63213.0,57.3996,57.4091,57.067,57.067,63213.0
2022-07-12 15:00:00,60.04,60.04,59.6,59.65,154363.0,57.0575,57.0575,56.6393,56.6869,154363.0
2022-07-12 15:30:00,59.65,59.93,59.47,59.87,391896.0,56.6869,56.9529,56.5158,56.8959,391896.0
2022-07-13 09:30:00,59.0,59.68,58.69,59.34,882556.0,56.0691,56.7154,55.7745,56.3923,882556.0
2022-07-13 10:00:00,59.37,59.42,58.7,59.23,357402.0,56.4208,56.4683,55.784,56.2877,357402.0
2022-07-13 10:30:00,59.22,60.23,59.17,60.06,464603.0,56.2782,57.238,56.2307,57.0765,464603.0
2022-07-13 11:00:00,60.08,60.3,59.68,59.71,302501.0,57.0955,57.3046,56.7154,56.7439,302501.0
2022-07-13 11:30:00,59.69,59.79,59.46,59.56,226257.0,56.7249,56.8199,56.5063,56.6013,226257.0
2022-07-13 12:00:00,59.56,59.81,59.44,59.68,110789.0,56.6013,56.8389,56.4873,56.7154,110789.0
2022-07-13 12:30:00,59.67,59.86,59.63,59.86,97187.0,56.7059,56.8864,56.6678,56.8864,97187.0
2022-07-13 13:00:00,59.84,60.09,59.76,59.93,146106.0,56.8674,57.105,56.7914,56.9529,146106.0
2022-07-13 13:30:00,59.92,60.13,59.76,60.1,95238.0,56.9434,57.143,56.7914,57.1145,95238.0
2022-07-13 14:00:00,60.07,60.07,59.69,60.05,154873.0,57.086,57.086,56.7249,57.067,154873.0
2022-07-13 14:30:00,60.06,60.21,59.95,60.2,65033.0,57.0765,57.219,56.9719,57.2095,65033.0
2022-07-13 15:00:00,60.21,60.21,59.91,59.91,106106.0,57.219,57.219,56.9339,56.9339,106106.0
2022-07-13 15:30:00,59.92,59.95,59.72,59.83,269011.0,56.9434,56.9719,56.7534,56.8579,269011.0
2022-07-14 09:30:00,59.04,59.33,58.65,58.91,554786.0,56.1072,56.3827,55.7365,55.9836,554786.0
2022-07-14 10:00:00,58.89,58.9,58.31,58.72,439970.0,55.9646,55.9741,55.4134,55.8031,439970.0
2022-07-14 10:30:00,58.71,59.0,58.55,58.64,168028.0,55.7935,56.0691,55.6415,55.727,168028.0
2022-07-14 11:00:00,58.65,58.98,58.61,58.86,189977.0,55.7365,56.0501,55.6985,55.9361,189977.0
2022-07-14 11:30:00,58.87,59.1,58.61,59.01,158158.0,55.9456,56.1642,55.6985,56.0786,158158.0
2022-07-14 12:00:00,59.04,59.08,58.67,58.7,147077.0,56.1072,56.1452,55.7555,55.784,147077.0
2022-07-14 12:30:00,58.7,58.82,58.37,58.63,348484.0,55.784,55.8981,55.4704,55.7175,348484.0
2022-07-14 13:00:00,58.62,58.76,58.41,58.73,173090.0,55.708,55.8411,55.5085,55.8126,173090.0
2022-07-14 13:30:00,58.71,58.87,58.56,58.81,138287.0,55.7935,55.9456,55.651,55.8886,138287.0
2022-07-14 14:00:00,58.8,59.16,58.77,59.14,178991.0,55.8791,56.2212,55.8506,56.2022,178991.0
2022-07-14 14:30:00,59.15,59.28,58.9,58.99,216756.0,56.2117,56.3352,55.9741,56.0596,216756.0
2022-07-14 15:00:00,58.98,59.09,58.74,59.09,171549.0,56.0501,56.1547,55.8221,56.1547,171549.0
2022-07-14 15:30:00,59.09,59.17,58.87,59.06,470708.0,56.1547,56.2307,55.9456,56.1262,470708.0
2022-07-15 09:30:00,60.01,60.32,59.26,59.46,560314.0,57.029,57.3236,56.3162,56.5063,560314.0
2022-07-15 10:00:00,59.49,60.14,59.49,60.12,270846.0,56.5348,57.1525,56.5348,57.1335,270846.0
2022-07-15 10:30:00,60.11,60.15,59.72,59.88,170972.0,57.124,57.162,56.7534,56.9054,170972.0
2022-07-15 11:00:00,59.89,60.28,59.82,60.17,204065.0,56.9149,57.2856,56.8484,57.181,204065.0
2022-07-15 11:30:00,60.18,60.25,60.07,60.17,85988.0,57.1905,57.257,57.086,57.181,85988.0
2022-07-15 12:00:00,60.19,60.38,60.15,60.26,198859.0,57.2,57.3806,57.162,57.2666,198859.0
2022-07-15 12:30:00,60.27,60.4,60.22,60.36,153845.0,57.2761,57.3996,57.2285,57.3616,153845.0
2022-07-15 13:00:00,60.36,60.47,60.32,60.46,207130.0,57.3616,57.4661,57.3236,57.4566,207130.0
2022-07-15 13:30:00,60.46,60.47,60.3,60.34,202000.0,57.4566,57.4661,57.3046,57.3426,202000.0
2022-07-15 14:00:00,60.35,60.38,60.13,60.26,379396.0,57.3521,57.3806,57.143,57.2666,379396.0
2022-07-15 14:30:00,60.27,60.31,60.2,60.25,351174.0,57.2761,57.3141,57.2095,57.257,351174.0
2022-07-15 15:00:00,60.25,60.38,60.19,60.32,366767.0,57.257,57.3806,57.2,57.3236,366767.0
2022-07-15 15:30:00,60.32,60.47,60.22,60.47,765475.0,57.3236,57.4661,57.2285,57.4661,765475.0
2022-07-18 09:30:00,61.23,62.45,61.22,62.32,782169.0,58.1884,59.3478,58.1789,59.2242,782169.0
2022-07-18 10:00:00,62.31,62.35,61.87,62.08,422638.0,59.2147,59.2527,58.7966,58.9961,422638.0
2022-07-18 10:30:00,62.1,62.3,62.06,62.22,151256.0,59.0151,59.2052,58.9771,59.1292,151256.0
2022-07-18 11:00:00,62.23,62.72,62.18,62.66,484915.0,59.1387,59.6043,59.0912,59.5473,484915.0
2022-07-18 11:30:00,62.66,62.81,62.54,62.78,170106.0,59.5473,59.6899,59.4333,59.6614,170106.0
2022-07-18 12:00:00,62.78,62.88,62.72,62.79,221699.0,59.6614,59.7564,59.6043,59.6709,221699.0
2022-07-18 12:30:00,62.78,62.79,62.49,62.51,176331.0,59.6614,59.6709,59.3858,59.4048,176331.0
2022-07-18 13:00:00,62.51,62.66,62.39,62.54,110249.0,59.4048,59.5473,59.2907,59.4333,110249.0
2022-07-18 13:30:00,62.53,62.55,61.97,62.01,143004.0,59.4238,59.4428,58.8916,58.9296,143004.0
2022-07-18 14:00:00,62.0,62.1,61.83,61.86,156217.0,58.9201,59.0151,58.7586,58.7871,156217.0
2022-07-18 14:30:00,61.86,61.97,61.55,61.62,123445.0,58.7871,58.8916,58.4925,58.559,123445.0
2022-07-18 15:00:00,61.62,61.91,61.55,61.7,133882.0,58.559,58.8346,58.4925,58.635,133882.0
2022-07-18 15:30:00,61.69,61.71,61.31,61.5,550364.0,58.6255,58.6445,58.2644,58.445,550364.0
2022-07-19 09:30:00,62.3,62.88,62.04,62.63,648955.0,59.2052,59.7564,58.9581,59.5188,648955.0
2022-07-19 10:00:00,62.64,63.16,62.53,63.11,594046.0,59.5283,60.0225,59.4238,59.975,594046.0
2022-07-19 10:30:00,63.11,63.21,62.88,63.17,272171.0,59.975,60.07,59.7564,60.032,272171.0
2022-07-19 11:00:00,63.19,63.33,63.05,63.14,452234.0,60.051,60.184,59.918,60.0035,452234.0
2022-07-19 11:30:00,63.14,63.55,63.14,63.54,242085.0,60.0035,60.3931,60.0035,60.3836,242085.0
2022-07-19 12:00:00,63.53,63.53,63.39,63.42,252118.0,60.3741,60.3741,60.2411,60.2696,252118.0
2022-07-19 12:30:00,63.42,63.54,63.35,63.46,192056.0,60.2696,60.3836,60.2031,60.3076,192056.0
2022-07-19 13:00:00,63.46,63.49,63.12,63.26,354594.0,60.3076,60.3361,59.9845,60.1175,354594.0
2022-07-19 13:30:00,63.27,63.58,63.25,63.57,314529.0,60.127,60.4216,60.108,60.4121,314529.0
2022-07-19 14:00:00,63.57,63.78,63.41,63.41,528749.0,60.4121,60.6117,60.2601,60.2601,528749.0
2022-07-19 14:30:00,63.41,63.48,63.34,63.44,216237.0,60.2601,60.3266,60.1935,60.2886,216237.0
2022-07-19 15:00:00,63.44,63.62,63.42,63.56,224767.0,60.2886,60.4596,60.2696,60.4026,224767.0
2022-07-19 15:30:00,63.57,63.65,63.49,63.56,591715.0,60.4121,60.4882,60.3361,60.4026,591715.0
2022-07-20 09:30:00,63.38,64.11,63.21,63.31,534544.0,60.2316,60.9253,60.07,60.165,534544.0
2022-07-20 10:00:00,63.33,64.06,62.74,63.99,952783.0,60.184,60.8778,59.6234,60.8113,952783.0
2022-07-20 10:30:00,63.98,64.59,63.89,64.58,169257.0,60.8018,61.3815,60.7162,61.372,169257.0
2022-07-20 11:00:00,64.58,64.58,64.27,64.47,222463.0,61.372,61.372,61.0774,61.2674,222463.0
2022-07-20 11:30:00,64.46,64.5,64.25,64.41,72320.0,61.2579,61.2959,61.0583,61.2104,72320.0
2022-07-20 12:00:00,64.4,64.56,64.3,64.53,150099.0,61.2009,61.3529,61.1059,61.3244,150099.0
2022-07-20 12:30:00,64.53,64.64,63.97,64.2,293272.0,61.3244,61.429,60.7923,61.0108,293272.0
2022-07-20 13:00:00,64.21,64.23,63.84,64.06,123113.0,61.0203,61.0393,60.6687,60.8778,123113.0
2022-07-20 13:30:00,64.06,64.2,63.91,63.94,70461.0,60.8778,61.0108,60.7352,60.7637,70461.0
2022-07-20 14:00:00,63.93,64.49,63.93,64.39,205317.0,60.7542,61.2864,60.7542,61.1914,205317.0
2022-07-20 14:30:00,64.38,64.52,64.3,64.45,140596.0,61.1819,61.3149,61.1059,61.2484,140596.0
2022-07-20 15:00:00,64.46,64.74,64.43,64.74,375924.0,61.2579,61.524,61.2294,61.524,375924.0
2022-07-20 15:30:00,64.74,64.84,64.62,64.79,652474.0,61.524,61.619,61.41,61.5715,652474.0
2022-07-21 09:30:00,64.51,64.55,63.78,64.33,624458.0,61.3054,61.3434,60.6117,61.1344,624458.0
2022-07-21 10:00:00,64.33,64.51,63.37,63.4,449211.0,61.1344,61.3054,60.2221,60.2506,449211.0
2022-07-21 10:30:00,63.4,64.12,63.31,64.08,241772.0,60.2506,60.9348,60.165,60.8968,241772.0
2022-07-21 11:00:00,64.07,64.27,63.73,63.88,250547.0,60.8873,61.0774,60.5642,60.7067,250547.0
2022-07-21 11:30:00,63.88,64.06,63.76,63.88,102938.0,60.7067,60.8778,60.5927,60.7067,102938.0
2022-07-21 12:00:00,63.89,64.18,63.87,64.17,125138.0,60.7162,60.9918,60.6972,60.9823,125138.0
2022-07-21 12:30:00,64.17,64.32,64.12,64.22,151986.0,60.9823,61.1249,60.9348,61.0298,151986.0
2022-07-21 13:00:00,64.23,64.28,64.02,64.1,125641.0,61.0393,61.0869,60.8398,60.9158,125641.0
2022-07-21 13:30:00,64.11,64.14,63.89,64.05,141519.0,60.9253,60.9538,60.7162,60.8683,141519.0
2022-07-21 14:00:00,64.04,64.4,64.0,64.37,66131.0,60.8588,61.2009,60.8208,61.1724,66131.0
2022-07-21 14:30:00,64.37,64.37,64.21,64.25,101055.0,61.1724,61.1724,61.0203,61.0583,101055.0
2022-07-21 15:00:00,64.26,64.56,64.22,64.47,179499.0,61.0678,61.3529,61.0298,61.2674,179499.0
2022-07-21 15:30:00,64.46,64.87,64.45,64.86,431953.0,61.2579,61.6475,61.2484,61.638,431953.0
2022-07-22 09:30:00,64.63,66.04,64.6,64.85,1336713.0,61.4195,62.7594,61.391,61.6285,1336713.0
2022-07-22 10:00:00,64.86,65.11,64.44,64.63,303559.0,61.638,61.8756,61.2389,61.4195,303559.0
2022-07-22 10:30:00,64.65,64.79,64.52,64.56,162259.0,61.4385,61.5715,61.3149,61.3529,162259.0
2022-07-22 11:00:00,64.55,64.61,64.06,64.06,139683.0,61.3434,61.4005,60.8778,60.8778,139683.0
2022-07-22 11:30:00,64.06,64.1,63.8,64.04,320038.0,60.8778,60.9158,60.6307,60.8588,320038.0
2022-07-22 12:00:00,64.03,64.09,63.63,63.8,397227.0,60.8493,60.9063,60.4691,60.6307,397227.0
2022-07-22 12:30:00,63.8,63.97,63.72,63.72,89007.0,60.6307,60.7923,60.5547,60.5547,89007.0
2022-07-22 13:00:00,63.71,63.71,63.35,63.46,242926.0,60.5452,60.5452,60.2031,60.3076,242926.0
2022-07-22 13:30:00,63.45,63.46,63.26,63.42,275375.0,60.2981,60.3076,60.1175,60.2696,275375.0
2022-07-22 14:00:00,63.44,63.45,63.28,63.41,148921.0,60.2886,60.2981,60.1365,60.2601,148921.0
2022-07-22 14:30:00,63.44,63.61,63.37,63.55,96315.0,60.2886,60.4501,60.2221,60.3931,96315.0
2022-07-22 15:00:00,63.55,63.79,63.5,63.75,169175.0,60.3931,60.6212,60.3456,60.5832,169175.0
2022-07-22 15:30:00,63.75,63.79,63.49,63.78,605785.0,60.5832,60.6212,60.3361,60.6117,605785.0
2022-07-25 09:30:00,64.01,64.01,62.64,63.33,445872.0,60.8303,60.8303,59.5283,60.184,445872.0
2022-07-25 10:00:00,63.31,63.38,62.84,62.97,879905.0,60.165,60.2316,59.7184,59.8419,879905.0
2022-07-25 10:30:00,62.96,63.15,62.83,63.06,280488.0,59.8324,60.013,59.7089,59.9275,280488.0
2022-07-25 11:00:00,63.05,63.2,62.86,63.14,101607.0,59.918,60.0605,59.7374,60.0035,101607.0
2022-07-25 11:30:00,63.14,63.26,63.04,63.11,84255.0,60.0035,60.1175,59.9085,59.975,84255.0
2022-07-25 12:00:00,63.12,63.12,62.81,62.92,98650.0,59.9845,59.9845,59.6899,59.7944,98650.0
2022-07-25 12:30:00,62.91,63.25,62.9,63.12,68014.0,59.7849,60.108,59.7754,59.9845,68014.0
2022-07-25 13:00:00,63.14,63.24,62.9,62.9,46849.0,60.0035,60.0985,59.7754,59.7754,46849.0
2022-07-25 13:30:00,62.91,62.98,62.79,62.85,45612.0,59.7849,59.8514,59.6709,59.7279,45612.0
2022-07-25 14:00:00,62.84,62.89,62.77,62.85,37118.0,59.7184,59.7659,59.6519,59.7279,37118.0
2022-07-25 14:30:00,62.84,63.03,62.8,62.82,119322.0,59.7184,59.8989,59.6804,59.6994,119322.0
2022-07-25 15:00:00,62.82,62.85,62.67,62.77,86055.0,59.6994,59.7279,59.5568,59.6519,86055.0
2022-07-25 15:30:00,62.76,63.01,62.71,62.95,436107.0,59.6424,59.8799,59.5948,59.8229,436107.0
2022-07-26 09:30:00,61.08,61.08,60.14,60.55,1408075.0,58.0458,58.0458,57.1525,57.5421,1408075.0
2022-07-26 10:00:00,60.54,60.74,60.31,60.38,363111.0,57.5326,57.7227,57.3141,57.3806,363111.0
2022-07-26 10:30:00,60.39,60.96,60.35,60.95,283816.0,57.3901,57.9318,57.3521,57.9223,283816.0
2022-07-26 11:00:00,60.95,61.04,60.58,60.58,235191.0,57.9223,58.0078,57.5707,57.5707,235191.0
2022-07-26 11:30:00,60.57,60.64,60.4,60.4,159895.0,57.5612,57.6277,57.3996,57.3996,159895.0
2022-07-26 12:00:00,60.4,60.54,60.36,60.46,150672.0,57.3996,57.5326,57.3616,57.4566,150672.0
2022-07-26 12:30:00,60.46,60.57,60.42,60.49,249591.0,57.4566,57.5612,57.4186,57.4851,249591.0
2022-07-26 13:00:00,60.5,60.59,60.43,60.52,80965.0,57.4946,57.5802,57.4281,57.5136,80965.0
2022-07-26 13:30:00,60.52,60.53,60.35,60.49,54196.0,57.5136,57.5231,57.3521,57.4851,54196.0
2022-07-26 14:00:00,60.49,60.64,60.3,60.3,62567.0,57.4851,57.6277,57.3046,57.3046,62567.0
2022-07-26 14:30:00,60.3,60.44,60.27,60.38,106513.0,57.3046,57.4376,57.2761,57.3806,106513.0
2022-07-26 15:00:00,60.38,60.51,60.27,60.37,122979.0,57.3806,57.5041,57.2761,57.3711,122979.0
2022-07-26 15:30:00,60.37,60.37,60.2,60.31,487135.0,57.3711,57.3711,57.2095,57.3141,487135.0
2022-07-27 09:30:00,60.9,61.15,59.85,60.06,618523.0,57.8748,58.1123,56.8769,57.0765,618523.0
2022-07-27 10:00:00,60.06,60.6,59.99,60.56,270872.0,57.0765,57.5897,57.01,57.5516,270872.0
2022-07-27 10:30:00,60.56,60.82,60.49,60.78,83186.0,57.5516,57.7987,57.4851,57.7607,83186.0
2022-07-27 11:00:00,60.79,60.87,60.59,60.69,141079.0,57.7702,57.8462,57.5802,57.6752,141079.0
2022-07-27 11:30:00,60.68,60.95,60.67,60.93,204118.0,57.6657,57.9223,57.6562,57.9033,204118.0
2022-07-27 12:00:00,60.93,61.07,60.91,61.02,303745.0,57.9033,58.0363,57.8843,57.9888,303745.0
2022-07-27 12:30:00,61.01,61.03,60.78,60.79,99474.0,57.9793,57.9983,57.7607,57.7702,99474.0
2022-07-27 13:00:00,60.79,60.87,60.74,60.84,126960.0,57.7702,57.8462,57.7227,57.8177,126960.0
2022-07-27 13:30:00,60.86,60.91,60.79,60.84,211781.0,57.8367,57.8843,57.7702,57.8177,211781.0
2022-07-27 14:00:00,60.85,61.07,60.64,60.8,175829.0,57.8272,58.0363,57.6277,57.7797,175829.0
2022-07-27 14:30:00,60.79,61.74,60.58,61.59,466309.0,57.7702,58.673,57.5707,58.5305,466309.0
2022-07-27 15:00:00,61.6,62.16,61.52,62.16,564139.0,58.54,59.0722,58.464,59.0722,564139.0
2022-07-27 15:30:00,62.16,62.18,61.86,61.88,680074.0,59.0722,59.0912,58.7871,58.8061,680074.0
2022-07-28 09:30:00,62.07,62.89,61.42,61.51,629314.0,58.9866,59.7659,58.3689,58.4545,629314.0
2022-07-28 10:00:00,61.54,61.64,60.72,60.92,507806.0,58.483,58.578,57.7037,57.8938,507806.0
2022-07-28 10:30:00,60.94,61.57,60.8,61.57,158636.0,57.9128,58.5115,57.7797,58.5115,158636.0
2022-07-28 11:00:00,61.57,62.13,61.53,62.13,294478.0,58.5115,59.0437,58.4735,59.0437,294478.0
2022-07-28 11:30:00,62.13,62.57,62.09,62.49,207130.0,59.0437,59.4618,59.0056,59.3858,207130.0
2022-07-28 12:00:00,62.51,62.68,62.3,62.63,197200.0,59.4048,59.5663,59.2052,59.5188,197200.0
2022-07-28 12:30:00,62.63,62.71,62.51,62.63,84372.0,59.5188,59.5948,59.4048,59.5188,84372.0
2022-07-28 13:00:00,62.63,62.78,62.49,62.76,154420.0,59.5188,59.6614,59.3858,59.6424,154420.0
2022-07-28 13:30:00,62.75,62.81,62.66,62.77,346970.0,59.6329,59.6899,59.5473,59.6519,346970.0
2022-07-28 14:00:00,62.77,62.8,62.59,62.63,393622.0,59.6519,59.6804,59.4808,59.5188,393622.0
2022-07-28 14:30:00,62.63,62.89,62.56,62.88,155330.0,59.5188,59.7659,59.4523,59.7564,155330.0
2022-07-28 15:00:00,62.88,63.09,62.85,63.08,322684.0,59.7564,59.956,59.7279,59.9465,322684.0
2022-07-28 15:30:00,63.08,63.22,62.99,63.16,699137.0,59.9465,60.0795,59.8609,60.0225,699137.0
2022-07-29 09:30:00,63.17,63.39,62.41,62.83,535514.0,60.032,60.2411,59.3097,59.7089,535514.0
2022-07-29 10:00:00,62.81,63.12,62.76,63.05,313063.0,59.6899,59.9845,59.6424,59.918,313063.0
2022-07-29 10:30:00,63.03,63.42,62.78,63.01,346501.0,59.8989,60.2696,59.6614,59.8799,346501.0
2022-07-29 11:00:00,63.0,63.09,62.75,62.85,67859.0,59.8704,59.956,59.6329,59.7279,67859.0
2022-07-29 11:30:00,62.85,63.02,62.76,62.93,69924.0,59.7279,59.8894,59.6424,59.8039,69924.0
2022-07-29 12:00:00,62.93,62.98,62.79,62.89,38113.0,59.8039,59.8514,59.6709,59.7659,38113.0
2022-07-29 12:30:00,62.88,62.97,62.73,62.89,60605.0,59.7564,59.8419,59.6139,59.7659,60605.0
2022-07-29 13:00:00,62.88,62.96,62.84,62.89,42431.0,59.7564,59.8324,59.7184,59.7659,42431.0
2022-07-29 13:30:00,62.89,63.29,62.89,63.21,118913.0,59.7659,60.146,59.7659,60.07,118913.0
2022-07-29 14:00:00,63.22,63.56,63.19,63.53,264495.0,60.0795,60.4026,60.051,60.3741,264495.0
2022-07-29 14:30:00,63.54,63.72,63.54,63.66,300974.0,60.3836,60.5547,60.3836,60.4977,300974.0
2022-07-29 15:00:00,63.67,63.69,63.49,63.55,149611.0,60.5072,60.5262,60.3361,60.3931,149611.0
2022-07-29 15:30:00,63.55,63.74,63.53,63.6,538369.0,60.3931,60.5737,60.3741,60.4406,538369.0
2022-08-01 09:30:00,63.31,64.91,62.92,64.58,1499284.0,60.165,61.6856,59.7944,61.372,1499284.0
2022-08-01 10:00:00,64.56,64.85,64.11,64.35,377843.0,61.3529,61.6285,60.9253,61.1534,377843.0
2022-08-01 10:30:00,64.36,65.29,64.35,65.14,416471.0,61.1629,62.0467,61.1534,61.9041,416471.0
2022-08-01 11:00:00,65.16,65.27,64.69,65.06,258767.0,61.9231,62.0277,61.4765,61.8281,258767.0
2022-08-01 11:30:00,65.04,65.31,64.87,65.19,184082.0,61.8091,62.0657,61.6475,61.9516,184082.0
2022-08-01 12:00:00,65.18,65.25,64.89,65.16,148267.0,61.9421,62.0087,61.6666,61.9231,148267.0
2022-08-01 12:30:00,65.17,65.29,65.08,65.18,136027.0,61.9326,62.0467,61.8471,61.9421,136027.0
2022-08-01 13:00:00,65.18,65.24,64.94,64.95,158345.0,61.9421,61.9992,61.7141,61.7236,158345.0
2022-08-01 13:30:00,64.95,65.0,64.69,64.9,163701.0,61.7236,61.7711,61.4765,61.6761,163701.0
2022-08-01 14:00:00,64.89,65.12,64.75,65.01,150388.0,61.6666,61.8851,61.5335,61.7806,150388.0
2022-08-01 14:30:00,65.01,65.32,64.96,65.24,129346.0,61.7806,62.0752,61.7331,61.9992,129346.0
2022-08-01 15:00:00,65.25,65.4,65.11,65.14,228860.0,62.0087,62.1512,61.8756,61.9041,228860.0
2022-08-01 15:30:00,65.13,65.28,65.01,65.07,745302.0,61.8946,62.0372,61.7806,61.8376,745302.0
2022-08-02 09:30:00,64.72,64.93,64.16,64.47,552185.0,61.505,61.7046,60.9728,61.2674,552185.0
2022-08-02 10:00:00,64.45,64.51,63.98,64.41,262301.0,61.2484,61.3054,60.8018,61.2104,262301.0
2022-08-02 10:30:00,64.43,64.86,64.23,64.66,248817.0,61.2294,61.638,61.0393,61.448,248817.0
2022-08-02 11:00:00,64.65,64.78,64.45,64.76,94692.0,61.4385,61.562,61.2484,61.543,94692.0
2022-08-02 11:30:00,64.76,64.86,64.53,64.75,64327.0,61.543,61.638,61.3244,61.5335,64327.0
2022-08-02 12:00:00,64.76,65.23,64.76,65.13,156599.0,61.543,61.9897,61.543,61.8946,156599.0
2022-08-02 12:30:00,65.13,65.34,65.03,65.21,260091.0,61.8946,62.0942,61.7996,61.9707,260091.0
2022-08-02 13:00:00,65.19,65.23,64.8,64.82,182829.0,61.9516,61.9897,61.581,61.6,182829.0
2022-08-02 13:30:00,64.79,64.79,64.48,64.7,135474.0,61.5715,61.5715,61.2769,61.486,135474.0
2022-08-02 14:00:00,64.7,64.84,64.6,64.79,215424.0,61.486,61.619,61.391,61.5715,215424.0
2022-08-02 14:30:00,64.78,65.02,64.77,64.87,98242.0,61.562,61.7901,61.5525,61.6475,98242.0
2022-08-02 15:00:00,64.86,65.03,64.73,64.93,120308.0,61.638,61.7996,61.5145,61.7046,120308.0
2022-08-02 15:30:00,64.92,64.98,64.43,64.44,257686.0,61.6951,61.7521,61.2294,61.2389,257686.0
2022-08-03 09:30:00,65.2,65.81,65.17,65.63,312635.0,61.9612,62.5409,61.9326,62.3698,312635.0
2022-08-03 10:00:00,65.62,65.7,65.09,65.51,443444.0,62.3603,62.4363,61.8566,62.2558,443444.0
2022-08-03 10:30:00,65.51,65.54,64.98,65.32,134334.0,62.2558,62.2843,61.7521,62.0752,134334.0
2022-08-03 11:00:00,65.33,65.81,65.26,65.75,200546.0,62.0847,62.5409,62.0182,62.4838,200546.0
2022-08-03 11:30:00,65.75,66.22,65.69,66.16,348826.0,62.4838,62.9305,62.4268,62.8735,348826.0
2022-08-03 12:00:00,66.16,66.16,65.88,65.95,101206.0,62.8735,62.8735,62.6074,62.6739,101206.0
2022-08-03 12:30:00,65.97,66.32,65.96,66.24,129762.0,62.6929,63.0255,62.6834,62.9495,129762.0
2022-08-03 13:00:00,66.24,66.32,66.12,66.2,106837.0,62.9495,63.0255,62.8355,62.9115,106837.0
2022-08-03 13:30:00,66.2,66.33,66.09,66.31,161813.0,62.9115,63.035,62.8069,63.016,161813.0
2022-08-03 14:00:00,66.32,66.53,66.25,66.45,320018.0,63.0255,63.2251,62.959,63.1491,320018.0
2022-08-03 14:30:00,66.46,66.56,66.35,66.5,170962.0,63.1586,63.2536,63.054,63.1966,170962.0
2022-08-03 15:00:00,66.49,66.6,66.41,66.53,237874.0,63.1871,63.2916,63.111,63.2251,237874.0
2022-08-03 15:30:00,66.53,66.71,66.34,66.34,510855.0,63.2251,63.3961,63.0445,63.0445,510855.0
2022-08-04 09:30:00,66.4,67.08,66.24,67.05,782270.0,63.1015,63.7478,62.9495,63.7193,782270.0
2022-08-04 10:00:00,67.02,67.2,66.67,66.91,468623.0,63.6907,63.8618,63.3581,63.5862,468623.0
2022-08-04 10:30:00,66.91,67.03,66.27,66.49,521433.0,63.5862,63.7002,62.978,63.1871,521433.0
2022-08-04 11:00:00,66.52,66.68,66.4,66.49,148810.0,63.2156,63.3676,63.1015,63.1871,148810.0
2022-08-04 11:30:00,66.49,66.55,66.19,66.44,146242.0,63.1871,63.2441,62.902,63.1396,146242.0
2022-08-04 12:00:00,66.43,66.54,66.34,66.54,199470.0,63.1301,63.2346,63.0445,63.2346,199470.0
2022-08-04 12:30:00,66.54,66.54,66.06,66.19,172516.0,63.2346,63.2346,62.7784,62.902,172516.0
2022-08-04 13:00:00,66.19,66.49,66.19,66.45,158264.0,62.902,63.1871,62.902,63.1491,158264.0
2022-08-04 13:30:00,66.44,66.52,66.3,66.35,82418.0,63.1396,63.2156,63.0065,63.054,82418.0
2022-08-04 14:00:00,66.35,66.37,66.11,66.25,139257.0,63.054,63.073,62.8259,62.959,139257.0
2022-08-04 14:30:00,66.27,66.31,66.07,66.27,76164.0,62.978,63.016,62.7879,62.978,76164.0
2022-08-04 15:00:00,66.27,66.41,66.21,66.28,122445.0,62.978,63.111,62.921,62.9875,122445.0
2022-08-04 15:30:00,66.28,66.3,66.12,66.17,379786.0,62.9875,63.0065,62.8355,62.883,379786.0
2022-08-05 09:30:00,65.4,66.13,65.13,66.13,385287.0,62.1512,62.845,61.8946,62.845,385287.0
2022-08-05 10:00:00,66.12,67.29,65.89,67.08,519747.0,62.8355,63.9473,62.6169,63.7478,519747.0
2022-08-05 10:30:00,67.08,67.18,66.84,66.96,751501.0,63.7478,63.8428,63.5197,63.6337,751501.0
2022-08-05 11:00:00,66.97,66.97,66.0,66.0,251437.0,63.6432,63.6432,62.7214,62.7214,251437.0
2022-08-05 11:30:00,66.0,66.35,65.95,66.16,355351.0,62.7214,63.054,62.6739,62.8735,355351.0
2022-08-05 12:00:00,66.18,66.56,66.17,66.48,99898.0,62.8925,63.2536,62.883,63.1776,99898.0
2022-08-05 12:30:00,66.45,66.6,66.23,66.59,70344.0,63.1491,63.2916,62.94,63.2821,70344.0
2022-08-05 13:00:00,66.59,66.71,66.45,66.45,121574.0,63.2821,63.3961,63.1491,63.1491,121574.0
2022-08-05 13:30:00,66.45,66.62,66.39,66.47,86978.0,63.1491,63.3106,63.092,63.1681,86978.0
2022-08-05 14:00:00,66.47,66.59,66.37,66.39,175988.0,63.1681,63.2821,63.073,63.092,175988.0
2022-08-05 14:30:00,66.37,66.7,66.35,66.62,89493.0,63.073,63.3866,63.054,63.3106,89493.0
2022-08-05 15:00:00,66.62,66.75,66.58,66.7,94745.0,63.3106,63.4342,63.2726,63.3866,94745.0
2022-08-05 15:30:00,66.69,66.93,66.64,66.88,258178.0,63.3771,63.6052,63.3296,63.5577,258178.0
2022-08-08 09:30:00,67.47,69.85,67.47,69.83,1033719.0,64.1184,66.3802,64.1184,66.3612,1033719.0
2022-08-08 10:00:00,69.85,70.08,69.58,69.95,882478.0,66.3802,66.5987,66.1236,66.4752,882478.0
2022-08-08 10:30:00,69.96,70.58,69.9,70.5,543766.0,66.4847,67.0739,66.4277,66.9979,543766.0
2022-08-08 11:00:00,70.51,70.88,70.44,70.47,453665.0,67.0074,67.359,66.9409,66.9694,453665.0
2022-08-08 11:30:00,70.48,70.56,69.63,70.15,512021.0,66.9789,67.0549,66.1711,66.6653,512021.0
2022-08-08 12:00:00,70.15,70.18,69.36,69.38,268574.0,66.6653,66.6938,65.9145,65.9335,268574.0
2022-08-08 12:30:00,69.39,69.51,69.25,69.37,285369.0,65.943,66.0571,65.81,65.924,285369.0
2022-08-08 13:00:00,69.34,69.53,69.23,69.23,170778.0,65.8955,66.0761,65.791,65.791,170778.0
2022-08-08 13:30:00,69.23,69.56,69.18,69.53,155881.0,65.791,66.1046,65.7434,66.0761,155881.0
2022-08-08 14:00:00,69.53,69.54,69.18,69.41,161008.0,66.0761,66.0856,65.7434,65.962,161008.0
2022-08-08 14:30:00,69.4,69.45,68.9,69.06,186913.0,65.9525,66.0,65.4774,65.6294,186913.0
2022-08-08 15:00:00,69.08,69.32,68.99,69.2,365159.0,65.6484,65.8765,65.5629,65.7625,365159.0
2022-08-08 15:30:00,69.19,69.44,69.11,69.32,659015.0,65.7529,65.9905,65.6769,65.8765,659015.0
2022-08-09 09:30:00,68.6,69.01,67.44,67.59,784039.0,65.1923,65.5819,64.0899,64.2324,784039.0
2022-08-09 10:00:00,67.56,67.56,66.78,67.17,605631.0,64.2039,64.2039,63.4627,63.8333,605631.0
2022-08-09 10:30:00,67.17,67.23,66.71,66.78,310929.0,63.8333,63.8903,63.3961,63.4627,310929.0
2022-08-09 11:00:00,66.77,67.03,66.35,66.84,316431.0,63.4532,63.7002,63.054,63.5197,316431.0
2022-08-09 11:30:00,66.85,66.88,66.6,66.61,146498.0,63.5292,63.5577,63.2916,63.3011,146498.0
2022-08-09 12:00:00,66.6,66.71,66.4,66.55,161540.0,63.2916,63.3961,63.1015,63.2441,161540.0
2022-08-09 12:30:00,66.54,66.86,66.54,66.82,181455.0,63.2346,63.5387,63.2346,63.5007,181455.0
2022-08-09 13:00:00,66.81,66.88,66.66,66.69,197341.0,63.4912,63.5577,63.3486,63.3771,197341.0
2022-08-09 13:30:00,66.69,66.76,66.45,66.71,100685.0,63.3771,63.4437,63.1491,63.3961,100685.0
2022-08-09 14:00:00,66.72,66.78,66.55,66.59,112074.0,63.4056,63.4627,63.2441,63.2821,112074.0
2022-08-09 14:30:00,66.58,66.89,66.57,66.74,141793.0,63.2726,63.5672,63.2631,63.4247,141793.0
2022-08-09 15:00:00,66.74,66.77,66.52,66.54,169443.0,63.4247,63.4532,63.2156,63.2346,169443.0
2022-08-09 15:30:00,66.53,66.69,66.44,66.69,389117.0,63.2251,63.3771,63.1396,63.3771,389117.0
2022-08-10 09:30:00,68.67,69.31,68.43,68.5,807598.0,65.2588,65.867,65.0307,65.0972,807598.0
2022-08-10 10:00:00,68.51,68.87,68.07,68.57,352693.0,65.1067,65.4488,64.6886,65.1637,352693.0
2022-08-10 10:30:00,68.6,69.07,68.44,69.01,165585.0,65.1923,65.6389,65.0402,65.5819,165585.0
2022-08-10 11:00:00,69.02,69.56,68.93,69.21,487445.0,65.5914,66.1046,65.5059,65.772,487445.0
2022-08-10 11:30:00,69.23,69.31,69.03,69.29,116891.0,65.791,65.867,65.6009,65.848,116891.0
2022-08-10 12:00:00,69.28,69.36,68.94,69.2,235526.0,65.8385,65.9145,65.5154,65.7625,235526.0
2022-08-10 12:30:00,69.2,69.24,69.02,69.18,56382.0,65.7625,65.8005,65.5914,65.7434,56382.0
2022-08-10 13:00:00,69.17,69.2,69.04,69.06,82319.0,65.7339,65.7625,65.6104,65.6294,82319.0
2022-08-10 13:30:00,69.05,69.18,68.92,69.14,115773.0,65.6199,65.7434,65.4964,65.7054,115773.0
2022-08-10 14:00:00,69.14,69.19,68.94,69.02,79930.0,65.7054,65.7529,65.5154,65.5914,79930.0
2022-08-10 14:30:00,69.03,69.06,68.81,68.81,122496.0,65.6009,65.6294,65.3918,65.3918,122496.0
2022-08-10 15:00:00,68.81,68.9,68.75,68.9,77355.0,65.3918,65.4774,65.3348,65.4774,77355.0
2022-08-10 15:30:00,68.89,68.93,68.78,68.88,380777.0,65.4679,65.5059,65.3633,65.4583,380777.0
2022-08-11 09:30:00,70.0,71.26,69.96,71.11,782624.0,66.5227,67.7201,66.4847,67.5776,782624.0
2022-08-11 10:00:00,71.13,71.89,71.05,71.44,607581.0,67.5966,68.3188,67.5206,67.8912,607581.0
2022-08-11 10:30:00,71.44,71.75,71.17,71.39,440472.0,67.8912,68.1858,67.6346,67.8437,440472.0
2022-08-11 11:00:00,71.42,71.47,70.18,70.65,491862.0,67.8722,67.9197,66.6938,67.1404,491862.0
2022-08-11 11:30:00,70.64,70.64,69.94,70.15,247540.0,67.1309,67.1309,66.4657,66.6653,247540.0
2022-08-11 12:00:00,70.18,70.33,69.97,70.3,164427.0,66.6938,66.8363,66.4942,66.8078,164427.0
2022-08-11 12:30:00,70.29,70.58,70.29,70.55,118010.0,66.7983,67.0739,66.7983,67.0454,118010.0
2022-08-11 13:00:00,70.58,70.69,70.44,70.59,107924.0,67.0739,67.1784,66.9409,67.0834,107924.0
2022-08-11 13:30:00,70.59,70.74,70.43,70.53,158146.0,67.0834,67.226,66.9313,67.0264,158146.0
2022-08-11 14:00:00,70.53,70.61,70.34,70.55,211674.0,67.0264,67.1024,66.8458,67.0454,211674.0
2022-08-11 14:30:00,70.54,70.54,70.08,70.16,214610.0,67.0359,67.0359,66.5987,66.6748,214610.0
2022-08-11 15:00:00,70.16,70.26,70.02,70.23,177813.0,66.6748,66.7698,66.5417,66.7413,177813.0
2022-08-11 15:30:00,70.23,70.35,70.16,70.29,393933.0,66.7413,66.8553,66.6748,66.7983,393933.0
2022-08-12 09:30:00,70.78,71.04,69.86,70.25,344128.0,67.264,67.511,66.3897,66.7603,344128.0
2022-08-12 10:00:00,70.23,70.68,69.78,70.42,354320.0,66.7413,67.1689,66.3136,66.9218,354320.0
2022-08-12 10:30:00,70.38,70.53,69.95,70.44,239697.0,66.8838,67.0264,66.4752,66.9409,239697.0
2022-08-12 11:00:00,70.44,70.99,70.4,70.78,413977.0,66.9409,67.4635,66.9028,67.264,413977.0
2022-08-12 11:30:00,70.79,70.93,70.71,70.79,46892.0,67.2735,67.4065,67.1974,67.2735,46892.0
2022-08-12 12:00:00,70.8,71.1,70.8,71.06,84795.0,67.283,67.5681,67.283,67.5301,84795.0
2022-08-12 12:30:00,71.06,71.15,70.92,71.0,221266.0,67.5301,67.6156,67.397,67.473,221266.0
2022-08-12 13:00:00,71.0,71.14,70.94,71.03,46574.0,67.473,67.6061,67.416,67.5015,46574.0
2022-08-12 13:30:00,71.03,71.1,70.94,71.03,47630.0,67.5015,67.5681,67.416,67.5015,47630.0
2022-08-12 14:00:00,71.03,71.13,71.02,71.09,54605.0,67.5015,67.5966,67.492,67.5586,54605.0
2022-08-12 14:30:00,71.11,71.42,71.1,71.34,188756.0,67.5776,67.8722,67.5681,67.7961,188756.0
2022-08-12 15:00:00,71.34,71.42,71.24,71.3,124082.0,67.7961,67.8722,67.7011,67.7581,124082.0
2022-08-12 15:30:00,71.29,71.43,71.28,71.43,523779.0,67.7486,67.8817,67.7391,67.8817,523779.0
2022-08-15 09:30:00,70.99,71.52,70.72,71.37,360499.0,67.4635,67.9672,67.2069,67.8247,360499.0
2022-08-15 10:00:00,71.34,71.35,70.94,71.13,245897.0,67.7961,67.8056,67.416,67.5966,245897.0
2022-08-15 10:30:00,71.12,71.3,70.98,71.03,117955.0,67.5871,67.7581,67.454,67.5015,117955.0
2022-08-15 11:00:00,71.02,71.22,70.83,70.94,117932.0,67.492,67.6821,67.3115,67.416,117932.0
2022-08-15 11:30:00,70.97,71.41,70.96,71.3,137330.0,67.4445,67.8627,67.435,67.7581,137330.0
2022-08-15 12:00:00,71.31,71.44,71.22,71.32,214108.0,67.7676,67.8912,67.6821,67.7771,214108.0
2022-08-15 12:30:00,71.31,71.33,71.02,71.21,105237.0,67.7676,67.7866,67.492,67.6726,105237.0
2022-08-15 13:00:00,71.2,71.3,71.03,71.14,153735.0,67.6631,67.7581,67.5015,67.6061,153735.0
2022-08-15 13:30:00,71.14,71.18,71.06,71.15,90459.0,67.6061,67.6441,67.5301,67.6156,90459.0
2022-08-15 14:00:00,71.16,71.24,71.08,71.2,89790.0,67.6251,67.7011,67.5491,67.6631,89790.0
2022-08-15 14:30:00,71.21,71.37,71.17,71.35,76708.0,67.6726,67.8247,67.6346,67.8056,76708.0
2022-08-15 15:00:00,71.34,71.64,71.31,71.62,232569.0,67.7961,68.0812,67.7676,68.0622,232569.0
2022-08-15 15:30:00,71.62,71.65,71.42,71.53,359457.0,68.0622,68.0907,67.8722,67.9767,359457.0
2022-08-16 09:30:00,71.85,72.79,71.53,72.61,934503.0,68.2808,69.1741,67.9767,69.0031,934503.0
2022-08-16 10:00:00,72.6,72.85,72.08,72.53,320609.0,68.9936,69.2311,68.4994,68.927,320609.0
2022-08-16 10:30:00,72.51,72.59,72.03,72.37,228192.0,68.908,68.9841,68.4519,68.775,228192.0
2022-08-16 11:00:00,72.36,73.71,72.35,73.67,469654.0,68.7655,70.0484,68.756,70.0104,469654.0
2022-08-16 11:30:00,73.66,74.39,73.47,74.39,798644.0,70.0009,70.6946,69.8203,70.6946,798644.0
2022-08-16 12:00:00,74.39,74.67,74.22,74.43,617739.0,70.6946,70.9607,70.5331,70.7326,617739.0
2022-08-16 12:30:00,74.42,74.81,74.37,74.75,334866.0,70.7231,71.0938,70.6756,71.0368,334866.0
2022-08-16 13:00:00,74.76,75.11,74.76,75.04,322640.0,71.0463,71.3789,71.0463,71.3123,322640.0
2022-08-16 13:30:00,75.04,75.75,75.04,75.73,505280.0,71.3123,71.9871,71.3123,71.9681,505280.0
2022-08-16 14:00:00,75.74,75.79,75.55,75.6,461654.0,71.9776,72.0251,71.797,71.8445,461654.0
2022-08-16 14:30:00,75.6,75.61,74.4,74.63,462869.0,71.8445,71.854,70.7041,70.9227,462869.0
2022-08-16 15:00:00,74.62,74.62,74.27,74.46,598611.0,70.9132,70.9132,70.5806,70.7612,598611.0
2022-08-16 15:30:00,74.47,74.54,74.21,74.37,635207.0,70.7707,70.8372,70.5236,70.6756,635207.0
2022-08-17 09:30:00,73.15,73.49,72.44,73.35,833077.0,69.5162,69.8393,68.8415,69.7063,833077.0
2022-08-17 10:00:00,73.3,73.35,72.52,72.59,304061.0,69.6588,69.7063,68.9175,68.9841,304061.0
2022-08-17 10:30:00,72.58,72.58,72.03,72.1,233071.0,68.9745,68.9745,68.4519,68.5184,233071.0
2022-08-17 11:00:00,72.11,72.37,71.92,72.03,320194.0,68.5279,68.775,68.3473,68.4519,320194.0
2022-08-17 11:30:00,72.04,72.09,71.72,71.89,133888.0,68.4614,68.5089,68.1573,68.3188,133888.0
2022-08-17 12:00:00,71.88,72.13,71.73,72.09,218853.0,68.3093,68.5469,68.1668,68.5089,218853.0
2022-08-17 12:30:00,72.08,72.31,72.03,72.27,240856.0,68.4994,68.718,68.4519,68.6799,240856.0
2022-08-17 13:00:00,72.27,72.34,72.09,72.24,116700.0,68.6799,68.7465,68.5089,68.6514,116700.0
2022-08-17 13:30:00,72.25,72.31,72.14,72.23,129957.0,68.6609,68.718,68.5564,68.6419,129957.0
2022-08-17 14:00:00,72.27,73.0,72.23,72.88,364737.0,68.6799,69.3737,68.6419,69.2596,364737.0
2022-08-17 14:30:00,72.89,73.19,72.65,72.65,197751.0,69.2691,69.5542,69.0411,69.0411,197751.0
2022-08-17 15:00:00,72.64,72.87,72.37,72.51,297424.0,69.0316,69.2501,68.775,68.908,297424.0
2022-08-17 15:30:00,72.5,72.51,72.09,72.24,550721.0,68.8985,68.908,68.5089,68.6514,550721.0
2022-08-18 09:30:00,72.08,72.08,70.95,71.33,755435.0,68.4994,68.4994,67.4255,67.7866,755435.0
2022-08-18 10:00:00,71.31,71.47,70.99,71.31,461151.0,67.7676,67.9197,67.4635,67.7676,461151.0
2022-08-18 10:30:00,71.31,71.94,71.14,71.56,201520.0,67.7676,68.3663,67.6061,68.0052,201520.0
2022-08-18 11:00:00,71.58,71.67,71.37,71.48,133663.0,68.0242,68.1098,67.8247,67.9292,133663.0
2022-08-18 11:30:00,71.48,71.66,71.27,71.3,143423.0,67.9292,68.1002,67.7296,67.7581,143423.0
2022-08-18 12:00:00,71.31,71.38,71.09,71.13,131439.0,67.7676,67.8342,67.5586,67.5966,131439.0
2022-08-18 12:30:00,71.12,71.28,71.09,71.11,68204.0,67.5871,67.7391,67.5586,67.5776,68204.0
2022-08-18 13:00:00,71.13,71.35,71.1,71.32,79284.0,67.5966,67.8056,67.5681,67.7771,79284.0
2022-08-18 13:30:00,71.32,71.43,71.22,71.25,43129.0,67.7771,67.8817,67.6821,67.7106,43129.0
2022-08-18 14:00:00,71.26,71.44,71.24,71.42,41541.0,67.7201,67.8912,67.7011,67.8722,41541.0
2022-08-18 14:30:00,71.41,71.61,71.27,71.6,94050.0,67.8627,68.0527,67.7296,68.0432,94050.0
2022-08-18 15:00:00,71.58,71.87,71.58,71.71,148715.0,68.0242,68.2998,68.0242,68.1478,148715.0
2022-08-18 15:30:00,71.7,71.74,71.6,71.72,190153.0,68.1383,68.1763,68.0432,68.1573,190153.0
2022-08-19 09:30:00,70.8,71.14,70.02,70.1,571381.0,67.283,67.6061,66.5417,66.6177,571381.0
2022-08-19 10:00:00,70.09,70.18,69.62,69.84,437897.0,66.6082,66.6938,66.1616,66.3707,437897.0
2022-08-19 10:30:00,69.85,69.97,69.48,69.49,305587.0,66.3802,66.4942,66.0285,66.038,305587.0
2022-08-19 11:00:00,69.52,69.58,69.38,69.45,437252.0,66.0666,66.1236,65.9335,66.0,437252.0
2022-08-19 11:30:00,69.44,69.63,69.37,69.47,736176.0,65.9905,66.1711,65.924,66.019,736176.0
2022-08-19 12:00:00,69.47,69.55,69.33,69.36,286369.0,66.019,66.0951,65.886,65.9145,286369.0
2022-08-19 12:30:00,69.36,69.5,69.32,69.44,439915.0,65.9145,66.0475,65.8765,65.9905,439915.0
2022-08-19 13:00:00,69.43,69.5,69.28,69.31,239430.0,65.981,66.0475,65.8385,65.867,239430.0
2022-08-19 13:30:00,69.31,69.44,69.15,69.41,297586.0,65.867,65.9905,65.7149,65.962,297586.0
2022-08-19 14:00:00,69.4,69.43,69.25,69.31,165006.0,65.9525,65.981,65.81,65.867,165006.0
2022-08-19 14:30:00,69.31,69.43,69.14,69.15,242380.0,65.867,65.981,65.7054,65.7149,242380.0
2022-08-19 15:00:00,69.16,69.38,69.03,69.37,364305.0,65.7244,65.9335,65.6009,65.924,364305.0
2022-08-19 15:30:00,69.36,69.6,69.35,69.41,607272.0,65.9145,66.1426,65.905,65.962,607272.0
2022-08-22 09:30:00,68.18,68.3,67.66,67.95,2611239.0,64.7931,64.9072,64.299,64.5745,2611239.0
2022-08-22 10:00:00,67.94,68.0,67.35,67.49,868553.0,64.565,64.6221,64.0044,64.1374,868553.0
2022-08-22 10:30:00,67.51,67.86,67.45,67.61,609412.0,64.1564,64.489,64.0994,64.2514,609412.0
2022-08-22 11:00:00,67.61,68.0,67.6,67.81,274463.0,64.2514,64.6221,64.2419,64.4415,274463.0
2022-08-22 11:30:00,67.81,67.98,67.77,67.87,165658.0,64.4415,64.6031,64.4035,64.4985,165658.0
2022-08-22 12:00:00,67.87,67.89,67.53,67.54,200599.0,64.4985,64.5175,64.1754,64.1849,200599.0
2022-08-22 12:30:00,67.53,67.58,67.4,67.45,170427.0,64.1754,64.2229,64.0519,64.0994,170427.0
2022-08-22 13:00:00,67.46,67.47,67.22,67.24,141450.0,64.1089,64.1184,63.8808,63.8998,141450.0
2022-08-22 13:30:00,67.21,67.3,67.11,67.14,195464.0,63.8713,63.9568,63.7763,63.8048,195464.0
2022-08-22 14:00:00,67.13,67.25,67.06,67.22,251133.0,63.7953,63.9093,63.7288,63.8808,251133.0
2022-08-22 14:30:00,67.21,67.25,67.15,67.24,127341.0,63.8713,63.9093,63.8143,63.8998,127341.0
2022-08-22 15:00:00,67.25,67.46,67.22,67.23,342195.0,63.9093,64.1089,63.8808,63.8903,342195.0
2022-08-22 15:30:00,67.23,67.3,67.12,67.24,600505.0,63.8903,63.9568,63.7858,63.8998,600505.0
2022-08-23 09:30:00,67.7,68.41,67.54,68.12,589027.0,64.337,65.0117,64.1849,64.7361,589027.0
2022-08-23 10:00:00,68.14,68.66,67.85,67.96,405638.0,64.7551,65.2493,64.4795,64.584,405638.0
2022-08-23 10:30:00,67.98,68.24,67.68,67.7,206199.0,64.6031,64.8501,64.318,64.337,206199.0
2022-08-23 11:00:00,67.71,68.01,67.51,67.74,176751.0,64.3465,64.6316,64.1564,64.375,176751.0
2022-08-23 11:30:00,67.77,67.92,67.6,67.68,96302.0,64.4035,64.546,64.2419,64.318,96302.0
2022-08-23 12:00:00,67.69,67.72,67.44,67.53,142612.0,64.3275,64.356,64.0899,64.1754,142612.0
2022-08-23 12:30:00,67.52,67.74,67.5,67.62,121347.0,64.1659,64.375,64.1469,64.2609,121347.0
2022-08-23 13:00:00,67.62,67.67,67.46,67.64,77800.0,64.2609,64.3085,64.1089,64.2799,77800.0
2022-08-23 13:30:00,67.65,67.72,67.36,67.47,53805.0,64.2894,64.356,64.0139,64.1184,53805.0
2022-08-23 14:00:00,67.47,67.78,67.4,67.75,101995.0,64.1184,64.413,64.0519,64.3845,101995.0
2022-08-23 14:30:00,67.75,67.78,67.52,67.58,96118.0,64.3845,64.413,64.1659,64.2229,96118.0
2022-08-23 15:00:00,67.58,67.66,67.52,67.54,170290.0,64.2229,64.299,64.1659,64.1849,170290.0
2022-08-23 15:30:00,67.54,67.55,67.26,67.33,414583.0,64.1849,64.1944,63.9188,63.9853,414583.0
2022-08-24 09:30:00,66.88,67.18,66.15,66.51,719992.0,63.5577,63.8428,62.864,63.2061,719992.0
2022-08-24 10:00:00,66.54,67.04,66.39,66.91,398009.0,63.2346,63.7098,63.092,63.5862,398009.0
2022-08-24 10:30:00,66.91,67.16,66.71,67.09,375538.0,63.5862,63.8238,63.3961,63.7573,375538.0
2022-08-24 11:00:00,67.1,67.55,67.09,67.33,351968.0,63.7668,64.1944,63.7573,63.9853,351968.0
2022-08-24 11:30:00,67.33,67.38,67.15,67.31,211890.0,63.9853,64.0329,63.8143,63.9663,211890.0
2022-08-24 12:00:00,67.33,67.43,67.23,67.23,96847.0,63.9853,64.0804,63.8903,63.8903,96847.0
2022-08-24 12:30:00,67.22,67.23,66.81,66.86,153563.0,63.8808,63.8903,63.4912,63.5387,153563.0
2022-08-24 13:00:00,66.86,67.05,66.75,66.78,118981.0,63.5387,63.7193,63.4342,63.4627,118981.0
2022-08-24 13:30:00,66.77,66.89,66.7,66.88,41366.0,63.4532,63.5672,63.3866,63.5577,41366.0
2022-08-24 14:00:00,66.88,66.95,66.8,66.9,49429.0,63.5577,63.6242,63.4817,63.5767,49429.0
2022-08-24 14:30:00,66.9,66.97,66.78,66.89,103141.0,63.5767,63.6432,63.4627,63.5672,103141.0
2022-08-24 15:00:00,66.89,66.93,66.72,66.73,56871.0,63.5672,63.6052,63.4056,63.4151,56871.0
2022-08-24 15:30:00,66.74,66.78,66.57,66.6,370470.0,63.4247,63.4627,63.2631,63.2916,370470.0
2022-08-25 09:30:00,66.53,67.57,66.07,67.53,445132.0,63.2251,64.2134,62.7879,64.1754,445132.0
2022-08-25 10:00:00,67.56,68.07,67.56,68.02,306394.0,64.2039,64.6886,64.2039,64.6411,306394.0
2022-08-25 10:30:00,68.02,68.35,67.91,67.96,265875.0,64.6411,64.9547,64.5365,64.584,265875.0
2022-08-25 11:00:00,67.95,67.95,67.37,67.53,218547.0,64.5745,64.5745,64.0234,64.1754,218547.0
2022-08-25 11:30:00,67.54,67.69,67.36,67.55,173397.0,64.1849,64.3275,64.0139,64.1944,173397.0
2022-08-25 12:00:00,67.55,67.58,67.25,67.39,59523.0,64.1944,64.2229,63.9093,64.0424,59523.0
2022-08-25 12:30:00,67.41,67.41,67.1,67.34,98987.0,64.0614,64.0614,63.7668,63.9948,98987.0
2022-08-25 13:00:00,67.34,67.48,67.25,67.44,90030.0,63.9948,64.1279,63.9093,64.0899,90030.0
2022-08-25 13:30:00,67.46,67.61,67.43,67.52,115612.0,64.1089,64.2514,64.0804,64.1659,115612.0
2022-08-25 14:00:00,67.52,67.52,67.37,67.5,95239.0,64.1659,64.1659,64.0234,64.1469,95239.0
2022-08-25 14:30:00,67.51,67.51,67.19,67.29,118544.0,64.1564,64.1564,63.8523,63.9473,118544.0
2022-08-25 15:00:00,67.3,67.6,67.27,67.56,161243.0,63.9568,64.2419,63.9283,64.2039,161243.0
2022-08-25 15:30:00,67.56,67.9,67.49,67.9,342079.0,64.2039,64.527,64.1374,64.527,342079.0
2022-08-26 09:30:00,68.17,68.46,67.6,67.87,304664.0,64.7836,65.0592,64.2419,64.4985,304664.0
2022-08-26 10:00:00,67.82,68.24,66.73,66.78,812886.0,64.451,64.8501,63.4151,63.4627,812886.0
2022-08-26 10:30:00,66.76,66.76,66.13,66.21,594298.0,63.4437,63.4437,62.845,62.921,594298.0
2022-08-26 11:00:00,66.18,66.25,65.7,65.95,255425.0,62.8925,62.959,62.4363,62.6739,255425.0
2022-08-26 11:30:00,65.97,66.13,65.81,66.0,149921.0,62.6929,62.845,62.5409,62.7214,149921.0
2022-08-26 12:00:00,65.95,65.97,65.7,65.81,162901.0,62.6739,62.6929,62.4363,62.5409,162901.0
2022-08-26 12:30:00,65.84,66.05,65.76,66.02,100223.0,62.5694,62.7689,62.4933,62.7404,100223.0
2022-08-26 13:00:00,66.01,66.14,65.94,65.97,287011.0,62.7309,62.8545,62.6644,62.6929,287011.0
2022-08-26 13:30:00,65.97,66.0,65.78,65.91,198748.0,62.6929,62.7214,62.5123,62.6359,198748.0
2022-08-26 14:00:00,65.91,66.01,65.74,65.8,119101.0,62.6359,62.7309,62.4743,62.5313,119101.0
2022-08-26 14:30:00,65.78,65.87,65.69,65.78,120085.0,62.5123,62.5979,62.4268,62.5123,120085.0
2022-08-26 15:00:00,65.78,65.93,65.65,65.73,279589.0,62.5123,62.6549,62.3888,62.4648,279589.0
2022-08-26 15:30:00,65.73,65.74,65.47,65.56,866816.0,62.4648,62.4743,62.2177,62.3033,866816.0
2022-08-29 09:30:00,64.97,65.56,64.52,65.18,791347.0,61.7426,62.3033,61.3149,61.9421,791347.0
2022-08-29 10:00:00,65.19,65.7,64.94,65.33,622132.0,61.9516,62.4363,61.7141,62.0847,622132.0
2022-08-29 10:30:00,65.32,65.45,65.0,65.18,425932.0,62.0752,62.1987,61.7711,61.9421,425932.0
2022-08-29 11:00:00,65.14,65.43,65.12,65.25,215480.0,61.9041,62.1797,61.8851,62.0087,215480.0
2022-08-29 11:30:00,65.26,65.58,65.13,65.57,226571.0,62.0182,62.3223,61.8946,62.3128,226571.0
2022-08-29 12:00:00,65.58,65.72,65.5,65.53,292518.0,62.3223,62.4553,62.2463,62.2748,292518.0
2022-08-29 12:30:00,65.53,65.69,65.36,65.62,209465.0,62.2748,62.4268,62.1132,62.3603,209465.0
2022-08-29 13:00:00,65.63,65.8,65.54,65.66,199010.0,62.3698,62.5313,62.2843,62.3983,199010.0
2022-08-29 13:30:00,65.65,65.92,65.63,65.85,128590.0,62.3888,62.6454,62.3698,62.5789,128590.0
2022-08-29 14:00:00,65.85,65.86,65.58,65.6,261598.0,62.5789,62.5884,62.3223,62.3413,261598.0
2022-08-29 14:30:00,65.61,65.74,65.42,65.6,166155.0,62.3508,62.4743,62.1702,62.3413,166155.0
2022-08-29 15:00:00,65.61,65.74,65.36,65.42,318918.0,62.3508,62.4743,62.1132,62.1702,318918.0
2022-08-29 15:30:00,65.41,65.53,65.21,65.26,720505.0,62.1607,62.2748,61.9707,62.0182,720505.0
2022-08-30 09:30:00,66.01,66.26,65.47,65.55,1317202.0,62.7309,62.9685,62.2177,62.2938,1317202.0
2022-08-30 10:00:00,65.54,65.88,65.01,65.14,908112.0,62.2843,62.6074,61.7806,61.9041,908112.0
2022-08-30 10:30:00,65.12,65.12,64.34,64.87,450560.0,61.8851,61.8851,61.1439,61.6475,450560.0
2022-08-30 11:00:00,64.86,65.0,64.48,64.72,287530.0,61.638,61.7711,61.2769,61.505,287530.0
2022-08-30 11:30:00,64.69,64.89,64.52,64.63,130317.0,61.4765,61.6666,61.3149,61.4195,130317.0
2022-08-30 12:00:00,64.62,64.92,64.53,64.62,131695.0,61.41,61.6951,61.3244,61.41,131695.0
2022-08-30 12:30:00,64.61,64.61,64.3,64.44,79079.0,61.4005,61.4005,61.1059,61.2389,79079.0
2022-08-30 13:00:00,64.43,64.56,64.15,64.24,103995.0,61.2294,61.3529,60.9633,61.0488,103995.0
2022-08-30 13:30:00,64.25,64.53,64.2,64.39,111527.0,61.0583,61.3244,61.0108,61.1914,111527.0
2022-08-30 14:00:00,64.39,64.62,64.32,64.46,104203.0,61.1914,61.41,61.1249,61.2579,104203.0
2022-08-30 14:30:00,64.45,64.67,64.39,64.53,117503.0,61.2484,61.4575,61.1914,61.3244,117503.0
2022-08-30 15:00:00,64.56,64.93,64.5,64.63,191612.0,61.3529,61.7046,61.2959,61.4195,191612.0
2022-08-30 15:30:00,64.63,64.76,64.46,64.59,483614.0,61.4195,61.543,61.2579,61.3815,483614.0
2022-08-31 09:30:00,64.95,64.95,64.09,64.19,919520.0,61.7236,61.7236,60.9063,61.0013,919520.0
2022-08-31 10:00:00,64.16,64.24,63.47,63.5,437168.0,60.9728,61.0488,60.3171,60.3456,437168.0
2022-08-31 10:30:00,63.49,63.81,63.35,63.54,169682.0,60.3361,60.6402,60.2031,60.3836,169682.0
2022-08-31 11:00:00,63.53,63.66,63.28,63.58,213970.0,60.3741,60.4977,60.1365,60.4216,213970.0
2022-08-31 11:30:00,63.57,64.05,63.49,64.03,127653.0,60.4121,60.8683,60.3361,60.8493,127653.0
2022-08-31 12:00:00,64.02,64.04,63.8,63.91,112809.0,60.8398,60.8588,60.6307,60.7352,112809.0
2022-08-31 12:30:00,63.92,64.0,63.78,63.86,70313.0,60.7447,60.8208,60.6117,60.6877,70313.0
2022-08-31 13:00:00,63.86,63.97,63.6,63.71,235452.0,60.6877,60.7923,60.4406,60.5452,235452.0
2022-08-31 13:30:00,63.71,63.73,63.53,63.59,325305.0,60.5452,60.5642,60.3741,60.4311,325305.0
2022-08-31 14:00:00,63.58,63.73,63.52,63.55,282268.0,60.4216,60.5642,60.3646,60.3931,282268.0
2022-08-31 14:30:00,63.55,63.57,63.33,63.44,524820.0,60.3931,60.4121,60.184,60.2886,524820.0
2022-08-31 15:00:00,63.44,63.85,63.4,63.69,221324.0,60.2886,60.6782,60.2506,60.5262,221324.0
2022-08-31 15:30:00,63.69,63.84,63.39,63.41,799535.0,60.5262,60.6687,60.2411,60.2601,799535.0
2022-09-01 09:30:00,62.76,63.03,62.25,62.53,807317.0,59.6424,59.8989,59.1577,59.4238,807317.0
2022-09-01 10:00:00,62.49,62.59,62.09,62.57,258250.0,59.3858,59.4808,59.0056,59.4618,258250.0
2022-09-01 10:30:00,62.57,62.57,62.01,62.01,152525.0,59.4618,59.4618,58.9296,58.9296,152525.0
2022-09-01 11:00:00,62.01,62.4,61.94,62.18,275323.0,58.9296,59.3002,58.8631,59.0912,275323.0
2022-09-01 11:30:00,62.22,62.6,62.1,62.25,201992.0,59.1292,59.4903,59.0151,59.1577,201992.0
2022-09-01 12:00:00,62.25,62.37,62.19,62.26,245718.0,59.1577,59.2717,59.1007,59.1672,245718.0
2022-09-01 12:30:00,62.26,62.39,62.19,62.33,454409.0,59.1672,59.2907,59.1007,59.2337,454409.0
2022-09-01 13:00:00,62.33,62.67,62.25,62.67,266498.0,59.2337,59.5568,59.1577,59.5568,266498.0
2022-09-01 13:30:00,62.68,62.71,62.37,62.42,94502.0,59.5663,59.5948,59.2717,59.3193,94502.0
2022-09-01 14:00:00,62.42,62.87,62.39,62.83,244606.0,59.3193,59.7469,59.2907,59.7089,244606.0
2022-09-01 14:30:00,62.82,63.12,62.82,63.01,352929.0,59.6994,59.9845,59.6994,59.8799,352929.0
2022-09-01 15:00:00,62.99,63.36,62.94,62.94,450979.0,59.8609,60.2126,59.8134,59.8134,450979.0
2022-09-01 15:30:00,62.93,63.33,62.83,63.3,532526.0,59.8039,60.184,59.7089,60.1555,532526.0
2022-09-02 09:30:00,64.22,64.22,62.48,62.7,672515.0,61.0298,61.0298,59.3763,59.5853,672515.0
2022-09-02 10:00:00,62.71,63.51,62.52,63.5,365826.0,59.5948,60.3551,59.4143,60.3456,365826.0
2022-09-02 10:30:00,63.51,64.22,63.5,63.91,654803.0,60.3551,61.0298,60.3456,60.7352,654803.0
2022-09-02 11:00:00,63.91,64.06,63.8,63.88,189096.0,60.7352,60.8778,60.6307,60.7067,189096.0
2022-09-02 11:30:00,63.87,63.93,63.64,63.8,224471.0,60.6972,60.7542,60.4786,60.6307,224471.0
2022-09-02 12:00:00,63.83,63.84,63.33,63.38,171009.0,60.6592,60.6687,60.184,60.2316,171009.0
2022-09-02 12:30:00,63.37,63.42,62.86,63.09,306952.0,60.2221,60.2696,59.7374,59.956,306952.0
2022-09-02 13:00:00,63.08,63.08,62.5,62.52,195241.0,59.9465,59.9465,59.3953,59.4143,195241.0
2022-09-02 13:30:00,62.52,62.8,62.32,62.46,326837.0,59.4143,59.6804,59.2242,59.3573,326837.0
2022-09-02 14:00:00,62.45,62.76,62.44,62.76,191478.0,59.3478,59.6424,59.3383,59.6424,191478.0
2022-09-02 14:30:00,62.73,62.9,62.6,62.68,150523.0,59.6139,59.7754,59.4903,59.5663,150523.0
2022-09-02 15:00:00,62.64,62.97,62.51,62.63,217438.0,59.5283,59.8419,59.4048,59.5188,217438.0
2022-09-02 15:30:00,62.62,62.76,62.31,62.7,768819.0,59.5093,59.6424,59.2147,59.5853,768819.0
2022-09-06 09:30:00,63.0,63.04,61.8,62.09,645977.0,59.8704,59.9085,58.7301,59.0056,645977.0
2022-09-06 10:00:00,62.07,62.15,61.47,62.1,478343.0,58.9866,59.0627,58.4164,59.0151,478343.0
2022-09-06 10:30:00,62.06,62.53,61.9,62.42,321579.0,58.9771,59.4238,58.8251,59.3193,321579.0
2022-09-06 11:00:00,62.41,62.89,62.34,62.69,432135.0,59.3097,59.7659,59.2432,59.5758,432135.0
2022-09-06 11:30:00,62.71,63.16,62.66,63.08,270349.0,59.5948,60.0225,59.5473,59.9465,270349.0
2022-09-06 12:00:00,63.08,63.23,62.53,62.65,182454.0,59.9465,60.089,59.4238,59.5378,182454.0
2022-09-06 12:30:00,62.67,62.83,62.51,62.71,146073.0,59.5568,59.7089,59.4048,59.5948,146073.0
2022-09-06 13:00:00,62.71,62.72,62.39,62.46,174954.0,59.5948,59.6043,59.2907,59.3573,174954.0
2022-09-06 13:30:00,62.46,62.66,62.35,62.58,146030.0,59.3573,59.5473,59.2527,59.4713,146030.0
2022-09-06 14:00:00,62.56,62.75,62.46,62.5,184676.0,59.4523,59.6329,59.3573,59.3953,184676.0
2022-09-06 14:30:00,62.5,62.54,62.26,62.36,157163.0,59.3953,59.4333,59.1672,59.2622,157163.0
2022-09-06 15:00:00,62.37,62.47,62.18,62.34,285227.0,59.2717,59.3668,59.0912,59.2432,285227.0
2022-09-06 15:30:00,62.34,62.45,62.2,62.35,487569.0,59.2432,59.3478,59.1102,59.2527,487569.0
2022-09-07 09:30:00,62.29,63.45,62.27,63.26,645876.0,59.1957,60.2981,59.1767,60.1175,645876.0
2022-09-07 10:00:00,63.25,63.38,62.77,63.27,480096.0,60.108,60.2316,59.6519,60.127,480096.0
2022-09-07 10:30:00,63.28,63.44,63.09,63.26,274315.0,60.1365,60.2886,59.956,60.1175,274315.0
2022-09-07 11:00:00,63.27,63.58,63.12,63.34,210167.0,60.127,60.4216,59.9845,60.1935,210167.0
2022-09-07 11:30:00,63.35,63.59,63.28,63.45,181968.0,60.2031,60.4311,60.1365,60.2981,181968.0
2022-09-07 12:00:00,63.44,63.53,63.25,63.44,121198.0,60.2886,60.3741,60.108,60.2886,121198.0
2022-09-07 12:30:00,63.43,63.82,63.37,63.66,209996.0,60.2791,60.6497,60.2221,60.4977,209996.0
2022-09-07 13:00:00,63.66,63.84,63.62,63.79,149436.0,60.4977,60.6687,60.4596,60.6212,149436.0
2022-09-07 13:30:00,63.81,64.08,63.81,64.0,228425.0,60.6402,60.8968,60.6402,60.8208,228425.0
2022-09-07 14:00:00,64.03,64.21,63.98,64.2,169725.0,60.8493,61.0203,60.8018,61.0108,169725.0
2022-09-07 14:30:00,64.19,64.5,64.16,64.48,333079.0,61.0013,61.2959,60.9728,61.2769,333079.0
2022-09-07 15:00:00,64.48,64.56,64.34,64.55,528551.0,61.2769,61.3529,61.1439,61.3434,528551.0
2022-09-07 15:30:00,64.55,64.55,64.32,64.39,718740.0,61.3434,61.3434,61.1249,61.1914,718740.0
2022-09-08 09:30:00,63.51,63.93,62.82,63.56,728992.0,60.3551,60.7542,59.6994,60.4026,728992.0
2022-09-08 10:00:00,63.59,63.97,63.13,63.63,346919.0,60.4311,60.7923,59.994,60.4691,346919.0
2022-09-08 10:30:00,63.63,64.16,63.53,64.1,291228.0,60.4691,60.9728,60.3741,60.9158,291228.0
2022-09-08 11:00:00,64.11,64.24,63.98,64.07,153885.0,60.9253,61.0488,60.8018,60.8873,153885.0
2022-09-08 11:30:00,64.07,64.15,63.89,63.94,200874.0,60.8873,60.9633,60.7162,60.7637,200874.0
2022-09-08 12:00:00,63.95,63.97,63.18,63.32,328984.0,60.7732,60.7923,60.0415,60.1745,328984.0
2022-09-08 12:30:00,63.3,63.73,63.3,63.7,277623.0,60.1555,60.5642,60.1555,60.5357,277623.0
2022-09-08 13:00:00,63.7,63.94,63.51,63.88,176001.0,60.5357,60.7637,60.3551,60.7067,176001.0
2022-09-08 13:30:00,63.88,64.04,63.72,63.87,169814.0,60.7067,60.8588,60.5547,60.6972,169814.0
2022-09-08 14:00:00,63.89,64.03,63.84,63.99,65111.0,60.7162,60.8493,60.6687,60.8113,65111.0
2022-09-08 14:30:00,64.01,64.12,63.79,63.93,157471.0,60.8303,60.9348,60.6212,60.7542,157471.0
2022-09-08 15:00:00,63.93,64.12,63.79,64.12,269148.0,60.7542,60.9348,60.6212,60.9348,269148.0
2022-09-08 15:30:00,64.11,64.3,64.02,64.27,451344.0,60.9253,61.1059,60.8398,61.0774,451344.0
2022-09-09 09:30:00,64.57,65.43,64.42,65.29,650910.0,61.3624,62.1797,61.2199,62.0467,650910.0
2022-09-09 10:00:00,65.27,65.75,65.22,65.69,419402.0,62.0277,62.4838,61.9802,62.4268,419402.0
2022-09-09 10:30:00,65.7,66.12,65.61,65.64,498292.0,62.4363,62.8355,62.3508,62.3793,498292.0
2022-09-09 11:00:00,65.64,65.67,65.24,65.41,168475.0,62.3793,62.4078,61.9992,62.1607,168475.0
2022-09-09 11:30:00,65.41,65.6,65.3,65.6,107551.0,62.1607,62.3413,62.0562,62.3413,107551.0
2022-09-09 12:00:00,65.59,65.61,65.34,65.5,151892.0,62.3318,62.3508,62.0942,62.2463,151892.0
2022-09-09 12:30:00,65.5,65.8,65.46,65.73,144666.0,62.2463,62.5313,62.2082,62.4648,144666.0
2022-09-09 13:00:00,65.74,65.97,65.63,65.96,127187.0,62.4743,62.6929,62.3698,62.6834,127187.0
2022-09-09 13:30:00,65.96,66.04,65.91,65.92,122817.0,62.6834,62.7594,62.6359,62.6454,122817.0
2022-09-09 14:00:00,65.91,66.04,65.78,66.01,155998.0,62.6359,62.7594,62.5123,62.7309,155998.0
2022-09-09 14:30:00,66.01,66.02,65.85,66.02,80856.0,62.7309,62.7404,62.5789,62.7404,80856.0
2022-09-09 15:00:00,66.03,66.06,65.93,65.98,142219.0,62.7499,62.7784,62.6549,62.7024,142219.0
2022-09-09 15:30:00,65.98,66.08,65.94,65.99,348302.0,62.7024,62.7974,62.6644,62.7119,348302.0
2022-09-12 09:30:00,66.58,67.71,66.3,67.7,569814.0,63.2726,64.3465,63.0065,64.337,569814.0
2022-09-12 10:00:00,67.69,67.75,67.1,67.32,247757.0,64.3275,64.3845,63.7668,63.9758,247757.0
2022-09-12 10:30:00,67.33,67.42,66.73,66.76,255154.0,63.9853,64.0709,63.4151,63.4437,255154.0
2022-09-12 11:00:00,66.77,67.01,66.56,67.01,260484.0,63.4532,63.6812,63.2536,63.6812,260484.0
2022-09-12 11:30:00,67.01,67.02,66.36,66.53,180225.0,63.6812,63.6907,63.0635,63.2251,180225.0
2022-09-12 12:00:00,66.52,66.84,66.41,66.82,306598.0,63.2156,63.5197,63.111,63.5007,306598.0
2022-09-12 12:30:00,66.81,66.94,66.68,66.89,164454.0,63.4912,63.6147,63.3676,63.5672,164454.0
2022-09-12 13:00:00,66.89,67.04,66.71,66.97,193547.0,63.5672,63.7098,63.3961,63.6432,193547.0
2022-09-12 13:30:00,66.98,67.08,66.9,67.07,92173.0,63.6527,63.7478,63.5767,63.7383,92173.0
2022-09-12 14:00:00,67.07,67.09,66.84,66.89,139418.0,63.7383,63.7573,63.5197,63.5672,139418.0
2022-09-12 14:30:00,66.89,67.08,66.82,66.97,182879.0,63.5672,63.7478,63.5007,63.6432,182879.0
2022-09-12 15:00:00,66.99,67.16,66.88,67.1,176690.0,63.6622,63.8238,63.5577,63.7668,176690.0
2022-09-12 15:30:00,67.11,67.15,66.97,67.14,602332.0,63.7763,63.8143,63.6432,63.8048,602332.0
2022-09-13 09:30:00,64.87,65.24,64.51,64.85,783111.0,61.6475,61.9992,61.3054,61.6285,783111.0
2022-09-13 10:00:00,64.85,64.97,64.51,64.63,465180.0,61.6285,61.7426,61.3054,61.4195,465180.0
2022-09-13 10:30:00,64.62,64.73,63.98,64.27,235298.0,61.41,61.5145,60.8018,61.0774,235298.0
2022-09-13 11:00:00,64.26,64.38,64.07,64.24,219824.0,61.0678,61.1819,60.8873,61.0488,219824.0
2022-09-13 11:30:00,64.24,64.33,64.02,64.19,98079.0,61.0488,61.1344,60.8398,61.0013,98079.0
2022-09-13 12:00:00,64.18,64.44,64.12,64.17,149980.0,60.9918,61.2389,60.9348,60.9823,149980.0
2022-09-13 12:30:00,64.17,64.31,64.05,64.19,152741.0,60.9823,61.1154,60.8683,61.0013,152741.0
2022-09-13 13:00:00,64.17,64.31,64.02,64.29,106987.0,60.9823,61.1154,60.8398,61.0964,106987.0
2022-09-13 13:30:00,64.3,64.37,64.01,64.02,76967.0,61.1059,61.1724,60.8303,60.8398,76967.0
2022-09-13 14:00:00,64.02,64.07,63.67,63.69,135817.0,60.8398,60.8873,60.5072,60.5262,135817.0
2022-09-13 14:30:00,63.69,63.7,63.36,63.45,344005.0,60.5262,60.5357,60.2126,60.2981,344005.0
2022-09-13 15:00:00,63.44,63.51,63.21,63.23,382674.0,60.2886,60.3551,60.07,60.089,382674.0
2022-09-13 15:30:00,63.23,63.36,63.01,63.26,828409.0,60.089,60.2126,59.8799,60.1175,828409.0
2022-09-14 09:30:00,63.54,63.55,62.54,62.79,384057.0,60.3836,60.3931,59.4333,59.6709,384057.0
2022-09-14 10:00:00,62.79,62.84,62.09,62.12,315434.0,59.6709,59.7184,59.0056,59.0342,315434.0
2022-09-14 10:30:00,62.11,63.03,62.02,63.0,324989.0,59.0247,59.8989,58.9391,59.8704,324989.0
2022-09-14 11:00:00,63.01,63.35,62.9,63.06,436402.0,59.8799,60.2031,59.7754,59.9275,436402.0
2022-09-14 11:30:00,63.07,63.4,63.02,63.12,123452.0,59.937,60.2506,59.8894,59.9845,123452.0
2022-09-14 12:00:00,63.12,63.18,62.9,62.94,107624.0,59.9845,60.0415,59.7754,59.8134,107624.0
2022-09-14 12:30:00,62.95,63.19,62.79,63.06,188061.0,59.8229,60.051,59.6709,59.9275,188061.0
2022-09-14 13:00:00,63.07,63.27,63.06,63.15,116502.0,59.937,60.127,59.9275,60.013,116502.0
2022-09-14 13:30:00,63.16,63.22,62.7,62.78,244073.0,60.0225,60.0795,59.5853,59.6614,244073.0
2022-09-14 14:00:00,62.78,62.93,62.66,62.86,272747.0,59.6614,59.8039,59.5473,59.7374,272747.0
2022-09-14 14:30:00,62.86,63.02,62.79,62.83,371417.0,59.7374,59.8894,59.6709,59.7089,371417.0
2022-09-14 15:00:00,62.83,62.9,62.45,62.58,450245.0,59.7089,59.7754,59.3478,59.4713,450245.0
2022-09-14 15:30:00,62.58,63.19,62.41,63.15,1015208.0,59.4713,60.051,59.3097,60.013,1015208.0
2022-09-15 09:30:00,63.05,64.44,62.85,64.19,784645.0,59.918,61.2389,59.7279,61.0013,784645.0
2022-09-15 10:00:00,64.2,64.61,63.97,63.98,673581.0,61.0108,61.4005,60.7923,60.8018,673581.0
2022-09-15 10:30:00,63.98,64.23,63.32,63.4,497298.0,60.8018,61.0393,60.1745,60.2506,497298.0
2022-09-15 11:00:00,63.38,63.6,63.09,63.51,354130.0,60.2316,60.4406,59.956,60.3551,354130.0
2022-09-15 11:30:00,63.5,63.65,63.35,63.52,255368.0,60.3456,60.4882,60.2031,60.3646,255368.0
2022-09-15 12:00:00,63.52,63.65,63.27,63.3,149935.0,60.3646,60.4882,60.127,60.1555,149935.0
2022-09-15 12:30:00,63.29,63.57,63.28,63.57,86478.0,60.146,60.4121,60.1365,60.4121,86478.0
2022-09-15 13:00:00,63.57,64.25,63.57,64.14,601608.0,60.4121,61.0583,60.4121,60.9538,601608.0
2022-09-15 13:30:00,64.13,64.13,63.68,63.75,94427.0,60.9443,60.9443,60.5167,60.5832,94427.0
2022-09-15 14:00:00,63.75,63.76,63.36,63.65,302093.0,60.5832,60.5927,60.2126,60.4882,302093.0
2022-09-15 14:30:00,63.65,63.75,63.38,63.43,177895.0,60.4882,60.5832,60.2316,60.2791,177895.0
2022-09-15 15:00:00,63.43,63.46,62.91,63.01,533358.0,60.2791,60.3076,59.7849,59.8799,533358.0
2022-09-15 15:30:00,63.01,63.48,62.95,63.39,779334.0,59.8799,60.3266,59.8229,60.2411,779334.0
2022-09-16 09:30:00,62.57,62.59,61.88,62.0,621338.0,59.4618,59.4808,58.8061,58.9201,621338.0
2022-09-16 10:00:00,62.01,62.82,62.0,62.7,515667.0,58.9296,59.6994,58.9201,59.5853,515667.0
2022-09-16 10:30:00,62.73,63.22,62.69,62.73,437471.0,59.6139,60.0795,59.5758,59.6139,437471.0
2022-09-16 11:00:00,62.73,62.92,62.58,62.67,159274.0,59.6139,59.7944,59.4713,59.5568,159274.0
2022-09-16 11:30:00,62.66,62.82,62.52,62.8,113916.0,59.5473,59.6994,59.4143,59.6804,113916.0
2022-09-16 12:00:00,62.81,62.81,62.12,62.25,377406.0,59.6899,59.6899,59.0342,59.1577,377406.0
2022-09-16 12:30:00,62.25,62.59,62.17,62.57,261535.0,59.1577,59.4808,59.0817,59.4618,261535.0
2022-09-16 13:00:00,62.58,62.59,62.25,62.32,282680.0,59.4713,59.4808,59.1577,59.2242,282680.0
2022-09-16 13:30:00,62.31,62.47,62.19,62.28,146116.0,59.2147,59.3668,59.1007,59.1862,146116.0
2022-09-16 14:00:00,62.27,62.49,62.18,62.43,247886.0,59.1767,59.3858,59.0912,59.3288,247886.0
2022-09-16 14:30:00,62.43,62.52,62.34,62.43,343748.0,59.3288,59.4143,59.2432,59.3288,343748.0
2022-09-16 15:00:00,62.42,62.7,62.21,62.3,449176.0,59.3193,59.5853,59.1197,59.2052,449176.0
2022-09-16 15:30:00,62.3,62.59,62.17,62.47,1462955.0,59.2052,59.4808,59.0817,59.3668,1462955.0
2022-09-19 09:30:00,61.61,62.86,61.53,62.69,660822.0,58.8684,60.0628,58.7919,59.9003,660822.0
2022-09-19 10:00:00,62.68,62.76,62.33,62.57,264158.0,59.8908,59.9672,59.5563,59.7857,264158.0
2022-09-19 10:30:00,62.59,62.71,62.29,62.37,548563.0,59.8048,59.9194,59.5181,59.5946,548563.0
2022-09-19 11:00:00,62.4,62.77,62.3,62.31,116960.0,59.6232,59.9768,59.5277,59.5372,116960.0
2022-09-19 11:30:00,62.3,62.36,62.0,62.11,179767.0,59.5277,59.585,59.241,59.3461,179767.0
2022-09-19 12:00:00,62.12,62.22,61.95,62.0,118101.0,59.3557,59.4512,59.1933,59.241,118101.0
2022-09-19 12:30:00,62.0,62.48,61.97,62.46,103865.0,59.241,59.6997,59.2124,59.6806,103865.0
2022-09-19 13:00:00,62.46,62.56,62.25,62.56,136350.0,59.6806,59.7761,59.4799,59.7761,136350.0
2022-09-19 13:30:00,62.56,62.57,62.3,62.36,160343.0,59.7761,59.7857,59.5277,59.585,160343.0
2022-09-19 14:00:00,62.36,62.41,62.19,62.28,263332.0,59.585,59.6328,59.4226,59.5086,263332.0
2022-09-19 14:30:00,62.3,62.45,62.28,62.41,126386.0,59.5277,59.671,59.5086,59.6328,126386.0
2022-09-19 15:00:00,62.41,62.88,62.41,62.8,342829.0,59.6328,60.0819,59.6328,60.0054,342829.0
2022-09-19 15:30:00,62.81,62.98,62.74,62.91,438000.0,60.015,60.1774,59.9481,60.1105,438000.0
2022-09-20 09:30:00,62.3,62.36,61.67,61.95,298983.0,59.5277,59.585,58.9257,59.1933,298983.0
2022-09-20 10:00:00,61.92,62.2,61.75,61.96,259228.0,59.1646,59.4321,59.0022,59.2028,259228.0
2022-09-20 10:30:00,61.88,61.91,61.61,61.79,181400.0,59.1264,59.155,58.8684,59.0404,181400.0
2022-09-20 11:00:00,61.79,61.93,61.7,61.81,82179.0,59.0404,59.1741,58.9544,59.0595,82179.0
2022-09-20 11:30:00,61.83,61.92,61.6,61.82,254584.0,59.0786,59.1646,58.8588,59.069,254584.0
2022-09-20 12:00:00,61.81,61.87,61.53,61.55,178234.0,59.0595,59.1168,58.7919,58.8111,178234.0
2022-09-20 12:30:00,61.54,61.57,61.34,61.35,161584.0,58.8015,58.8302,58.6104,58.62,161584.0
2022-09-20 13:00:00,61.35,61.35,60.83,60.85,462135.0,58.62,58.62,58.1231,58.1422,462135.0
2022-09-20 13:30:00,60.84,60.89,60.66,60.69,174158.0,58.1326,58.1804,57.9607,57.9893,174158.0
2022-09-20 14:00:00,60.68,60.98,60.68,60.89,185916.0,57.9798,58.2664,57.9798,58.1804,185916.0
2022-09-20 14:30:00,60.89,61.21,60.8,61.17,154950.0,58.1804,58.4862,58.0944,58.448,154950.0
2022-09-20 15:00:00,61.16,61.5,61.07,61.44,373546.0,58.4384,58.7633,58.3524,58.706,373546.0
2022-09-20 15:30:00,61.43,61.52,61.23,61.26,438630.0,58.6964,58.7824,58.5053,58.534,438630.0
2022-09-21 09:30:00,61.69,62.15,61.48,61.94,519303.0,58.9448,59.3844,58.7442,59.1837,519303.0
2022-09-21 10:00:00,61.92,62.41,61.7,62.39,256768.0,59.1646,59.6328,58.9544,59.6137,256768.0
2022-09-21 10:30:00,62.4,62.4,62.03,62.14,108728.0,59.6232,59.6232,59.2697,59.3748,108728.0
2022-09-21 11:00:00,62.14,62.33,62.01,62.32,76913.0,59.3748,59.5563,59.2506,59.5468,76913.0
2022-09-21 11:30:00,62.31,62.35,62.1,62.21,69732.0,59.5372,59.5755,59.3366,59.4417,69732.0
2022-09-21 12:00:00,62.2,62.34,62.17,62.3,79738.0,59.4321,59.5659,59.4035,59.5277,79738.0
2022-09-21 12:30:00,62.29,62.33,62.12,62.12,54534.0,59.5181,59.5563,59.3557,59.3557,54534.0
2022-09-21 13:00:00,62.12,62.17,61.95,62.05,102998.0,59.3557,59.4035,59.1933,59.2888,102998.0
2022-09-21 13:30:00,62.05,62.4,62.01,62.39,140458.0,59.2888,59.6232,59.2506,59.6137,140458.0
2022-09-21 14:00:00,62.26,62.36,60.97,61.41,392001.0,59.4895,59.585,58.2569,58.6773,392001.0
2022-09-21 14:30:00,61.4,62.86,61.2,62.46,721543.0,58.6677,60.0628,58.4766,59.6806,721543.0
2022-09-21 15:00:00,62.47,62.56,61.33,61.34,484022.0,59.6901,59.7761,58.6008,58.6104,484022.0
2022-09-21 15:30:00,61.33,61.44,60.62,60.62,749959.0,58.6008,58.706,57.9224,57.9224,749959.0
2022-09-22 09:30:00,60.57,60.68,59.55,59.64,589638.0,57.8747,57.9798,56.9001,56.986,589638.0
2022-09-22 10:00:00,59.63,60.02,59.51,59.65,349619.0,56.9765,57.3491,56.8618,56.9956,349619.0
2022-09-22 10:30:00,59.67,59.8,59.2,59.23,344216.0,57.0147,57.1389,56.5656,56.5943,344216.0
2022-09-22 11:00:00,59.22,59.51,59.12,59.36,222165.0,56.5847,56.8618,56.4892,56.7185,222165.0
2022-09-22 11:30:00,59.36,59.54,59.22,59.27,176930.0,56.7185,56.8905,56.5847,56.6325,176930.0
2022-09-22 12:00:00,59.25,59.48,59.15,59.32,143632.0,56.6134,56.8332,56.5179,56.6803,143632.0
2022-09-22 12:30:00,59.3,59.41,59.2,59.32,255975.0,56.6612,56.7663,56.5656,56.6803,255975.0
2022-09-22 13:00:00,59.32,59.34,59.03,59.21,148912.0,56.6803,56.6994,56.4032,56.5752,148912.0
2022-09-22 13:30:00,59.21,59.47,59.16,59.36,190565.0,56.5752,56.8236,56.5274,56.7185,190565.0
2022-09-22 14:00:00,59.36,59.39,58.87,59.01,443199.0,56.7185,56.7472,56.2503,56.3841,443199.0
2022-09-22 14:30:00,59.0,59.25,58.96,59.2,189810.0,56.3745,56.6134,56.3363,56.5656,189810.0
2022-09-22 15:00:00,59.19,59.45,59.09,59.21,268158.0,56.5561,56.8045,56.4605,56.5752,268158.0
2022-09-22 15:30:00,59.21,59.45,59.04,59.04,552252.0,56.5752,56.8045,56.4127,56.4127,552252.0
2022-09-23 09:30:00,58.26,58.62,58.05,58.09,601446.0,55.6675,56.0114,55.4668,55.505,601446.0
2022-09-23 10:00:00,58.05,58.26,57.75,58.07,462459.0,55.4668,55.6675,55.1802,55.4859,462459.0
2022-09-23 10:30:00,58.07,58.11,57.8,57.87,249842.0,55.4859,55.5241,55.2279,55.2948,249842.0
2022-09-23 11:00:00,57.89,58.25,57.8,58.14,205656.0,55.3139,55.6579,55.2279,55.5528,205656.0
2022-09-23 11:30:00,58.14,58.25,57.8,57.92,203924.0,55.5528,55.6579,55.2279,55.3426,203924.0
2022-09-23 12:00:00,57.91,57.92,57.46,57.48,189936.0,55.333,55.3426,54.9031,54.9222,189936.0
2022-09-23 12:30:00,57.48,57.82,57.39,57.79,78499.0,54.9222,55.247,54.8362,55.2184,78499.0
2022-09-23 13:00:00,57.78,57.93,57.65,57.66,155783.0,55.2088,55.3521,55.0846,55.0942,155783.0
2022-09-23 13:30:00,57.66,57.78,57.57,57.62,267620.0,55.0942,55.2088,55.0082,55.0559,267620.0
2022-09-23 14:00:00,57.61,57.73,57.32,57.57,227743.0,55.0464,55.161,54.7693,55.0082,227743.0
2022-09-23 14:30:00,57.56,57.59,57.37,57.41,114359.0,54.9986,55.0273,54.8171,54.8553,114359.0
2022-09-23 15:00:00,57.41,58.01,57.41,58.01,303000.0,54.8553,55.4286,54.8553,55.4286,303000.0
2022-09-23 15:30:00,58.01,58.44,58.01,58.42,666039.0,55.4286,55.8394,55.4286,55.8203,666039.0
2022-09-26 09:30:00,58.35,59.35,58.22,59.16,458238.0,55.7535,56.709,55.6292,56.5274,458238.0
2022-09-26 10:00:00,59.16,59.48,58.87,59.22,198885.0,56.5274,56.8332,56.2503,56.5847,198885.0
2022-09-26 10:30:00,59.22,59.22,58.56,58.72,121757.0,56.5847,56.5847,55.9541,56.107,121757.0
2022-09-26 11:00:00,58.72,58.77,58.18,58.23,255491.0,56.107,56.1548,55.591,55.6388,255491.0
2022-09-26 11:30:00,58.21,58.51,58.17,58.27,163684.0,55.6197,55.9063,55.5815,55.677,163684.0
2022-09-26 12:00:00,58.27,58.27,57.87,57.91,138432.0,55.677,55.677,55.2948,55.333,138432.0
2022-09-26 12:30:00,57.89,58.08,57.71,57.98,258774.0,55.3139,55.4955,55.1419,55.3999,258774.0
2022-09-26 13:00:00,57.94,57.98,57.46,57.59,80380.0,55.3617,55.3999,54.9031,55.0273,80380.0
2022-09-26 13:30:00,57.59,57.81,57.53,57.54,187572.0,55.0273,55.2375,54.9699,54.9795,187572.0
2022-09-26 14:00:00,57.55,57.89,57.52,57.68,105836.0,54.9891,55.3139,54.9604,55.1133,105836.0
2022-09-26 14:30:00,57.66,57.97,57.55,57.86,154440.0,55.0942,55.3904,54.9891,55.2853,154440.0
2022-09-26 15:00:00,57.87,58.05,57.72,57.88,209054.0,55.2948,55.4668,55.1515,55.3044,209054.0
2022-09-26 15:30:00,57.88,57.88,57.37,57.44,540635.0,55.3044,55.3044,54.8171,54.8839,540635.0
2022-09-27 09:30:00,58.31,58.95,58.15,58.62,506752.0,55.7152,56.3268,55.5624,56.0114,506752.0
2022-09-27 10:00:00,58.64,58.78,58.05,58.5,346124.0,56.0305,56.1643,55.4668,55.8968,346124.0
2022-09-27 10:30:00,58.49,59.0,58.49,58.9,195784.0,55.8872,56.3745,55.8872,56.279,195784.0
2022-09-27 11:00:00,58.9,58.95,58.14,58.2,114099.0,56.279,56.3268,55.5528,55.6101,114099.0
2022-09-27 11:30:00,58.16,58.36,57.82,57.83,69784.0,55.5719,55.763,55.247,55.2566,69784.0
2022-09-27 12:00:00,57.81,57.84,57.34,57.47,118842.0,55.2375,55.2661,54.7884,54.9126,118842.0
2022-09-27 12:30:00,57.47,57.71,57.41,57.67,151602.0,54.9126,55.1419,54.8553,55.1037,151602.0
2022-09-27 13:00:00,57.65,57.65,57.4,57.46,137791.0,55.0846,55.0846,54.8457,54.9031,137791.0
2022-09-27 13:30:00,57.44,57.56,57.39,57.51,82636.0,54.8839,54.9986,54.8362,54.9508,82636.0
2022-09-27 14:00:00,57.51,57.67,57.41,57.58,62839.0,54.9508,55.1037,54.8553,55.0177,62839.0
2022-09-27 14:30:00,57.6,58.13,57.53,58.09,129622.0,55.0368,55.5432,54.9699,55.505,129622.0
2022-09-27 15:00:00,58.08,58.11,57.87,57.98,229919.0,55.4955,55.5241,55.2948,55.3999,229919.0
2022-09-27 15:30:00,57.98,58.16,57.83,58.08,986421.0,55.3999,55.5719,55.2566,55.4955,986421.0
2022-09-28 09:30:00,58.29,59.17,58.21,59.08,587828.0,55.6961,56.537,55.6197,56.451,587828.0
2022-09-28 10:00:00,59.09,59.48,58.81,59.46,603517.0,56.4605,56.8332,56.193,56.8141,603517.0
2022-09-28 10:30:00,59.46,59.78,59.32,59.51,590356.0,56.8141,57.1198,56.6803,56.8618,590356.0
2022-09-28 11:00:00,59.5,59.9,59.41,59.66,352284.0,56.8523,57.2345,56.7663,57.0052,352284.0
2022-09-28 11:30:00,59.67,59.74,59.48,59.69,651640.0,57.0147,57.0816,56.8332,57.0338,651640.0
2022-09-28 12:00:00,59.69,59.93,59.64,59.64,384074.0,57.0338,57.2631,56.986,56.986,384074.0
2022-09-28 12:30:00,59.64,59.67,59.45,59.57,152809.0,56.986,57.0147,56.8045,56.9192,152809.0
2022-09-28 13:00:00,59.57,59.88,59.47,59.73,260725.0,56.9192,57.2154,56.8236,57.072,260725.0
2022-09-28 13:30:00,59.74,59.81,59.53,59.62,159479.0,57.0816,57.1485,56.8809,56.9669,159479.0
2022-09-28 14:00:00,59.62,59.81,59.62,59.77,114372.0,56.9669,57.1485,56.9669,57.1103,114372.0
2022-09-28 14:30:00,59.78,59.88,59.69,59.86,119656.0,57.1198,57.2154,57.0338,57.1963,119656.0
2022-09-28 15:00:00,59.85,60.16,59.85,60.11,285556.0,57.1867,57.4829,57.1867,57.4351,285556.0
2022-09-28 15:30:00,60.12,60.46,60.07,60.08,1062101.0,57.4447,57.7696,57.3969,57.4065,1062101.0
2022-09-29 09:30:00,58.84,58.91,57.44,57.44,778777.0,56.2216,56.2885,54.8839,54.8839,778777.0
2022-09-29 10:00:00,57.45,57.62,57.17,57.47,549305.0,54.8935,55.0559,54.626,54.9126,549305.0
2022-09-29 10:30:00,57.46,57.49,57.18,57.39,444319.0,54.9031,54.9317,54.6355,54.8362,444319.0
2022-09-29 11:00:00,57.36,57.7,57.31,57.48,332295.0,54.8075,55.1324,54.7597,54.9222,332295.0
2022-09-29 11:30:00,57.48,57.79,57.39,57.71,282678.0,54.9222,55.2184,54.8362,55.1419,282678.0
2022-09-29 12:00:00,57.7,57.72,57.22,57.32,227874.0,55.1324,55.1515,54.6737,54.7693,227874.0
2022-09-29 12:30:00,57.32,57.48,57.23,57.27,134392.0,54.7693,54.9222,54.6833,54.7215,134392.0
2022-09-29 13:00:00,57.26,57.26,57.06,57.16,266709.0,54.712,54.712,54.5209,54.6164,266709.0
2022-09-29 13:30:00,57.16,57.3,56.84,56.87,359628.0,54.6164,54.7502,54.3106,54.3393,359628.0
2022-09-29 14:00:00,56.86,57.05,56.79,57.0,230240.0,54.3298,54.5113,54.2629,54.4635,230240.0
2022-09-29 14:30:00,57.0,57.13,56.83,56.83,176718.0,54.4635,54.5877,54.3011,54.3011,176718.0
2022-09-29 15:00:00,56.83,57.19,56.83,57.05,202016.0,54.3011,54.6451,54.3011,54.5113,202016.0
2022-09-29 15:30:00,57.05,57.37,57.03,57.31,1027224.0,54.5113,54.8171,54.4922,54.7597,1027224.0
2022-09-30 09:30:00,56.59,56.91,55.32,56.76,1766799.0,54.0718,54.3775,52.8583,54.2342,1766799.0
2022-09-30 10:00:00,56.8,57.29,56.59,57.28,921991.0,54.2724,54.7406,54.0718,54.7311,921991.0
2022-09-30 10:30:00,57.28,57.95,57.27,57.77,966049.0,54.7311,55.3713,54.7215,55.1993,966049.0
2022-09-30 11:00:00,57.78,57.97,57.56,57.8,312991.0,55.2088,55.3904,54.9986,55.2279,312991.0
2022-09-30 11:30:00,57.82,57.88,57.42,57.48,243973.0,55.247,55.3044,54.8648,54.9222,243973.0
2022-09-30 12:00:00,57.47,57.5,57.25,57.36,166645.0,54.9126,54.9413,54.7024,54.8075,166645.0
2022-09-30 12:30:00,57.36,57.7,57.32,57.61,147804.0,54.8075,55.1324,54.7693,55.0464,147804.0
2022-09-30 13:00:00,57.61,57.79,57.51,57.75,138283.0,55.0464,55.2184,54.9508,55.1802,138283.0
2022-09-30 13:30:00,57.76,57.78,57.2,57.21,286751.0,55.1897,55.2088,54.6546,54.6642,286751.0
2022-09-30 14:00:00,57.22,57.4,57.12,57.2,195157.0,54.6737,54.8457,54.5782,54.6546,195157.0
2022-09-30 14:30:00,57.2,57.25,56.78,56.8,305482.0,54.6546,54.7024,54.2533,54.2724,305482.0
2022-09-30 15:00:00,56.8,57.07,56.64,56.87,566283.0,54.2724,54.5304,54.1195,54.3393,566283.0
2022-09-30 15:30:00,56.86,56.96,56.38,56.46,836215.0,54.3298,54.4253,53.8711,53.9476,836215.0
2022-10-03 09:30:00,57.19,57.27,56.18,56.46,932773.0,54.6451,54.7215,53.68,53.9476,932773.0
2022-10-03 10:00:00,56.46,57.72,56.46,57.65,516399.0,53.9476,55.1515,53.9476,55.0846,516399.0
2022-10-03 10:30:00,57.69,57.89,57.49,57.71,427151.0,55.1228,55.3139,54.9317,55.1419,427151.0
2022-10-03 11:00:00,57.72,58.07,57.7,57.91,252946.0,55.1515,55.4859,55.1324,55.333,252946.0
2022-10-03 11:30:00,57.92,58.01,57.42,57.56,174790.0,55.3426,55.4286,54.8648,54.9986,174790.0
2022-10-03 12:00:00,57.56,57.84,57.55,57.62,208900.0,54.9986,55.2661,54.9891,55.0559,208900.0
2022-10-03 12:30:00,57.62,57.81,57.57,57.79,91167.0,55.0559,55.2375,55.0082,55.2184,91167.0
2022-10-03 13:00:00,57.81,57.94,57.73,57.86,105430.0,55.2375,55.3617,55.161,55.2853,105430.0
2022-10-03 13:30:00,57.87,58.05,57.86,57.93,190544.0,55.2948,55.4668,55.2853,55.3521,190544.0
2022-10-03 14:00:00,57.96,58.22,57.9,58.21,146328.0,55.3808,55.6292,55.3235,55.6197,146328.0
2022-10-03 14:30:00,58.2,58.32,58.13,58.26,142473.0,55.6101,55.7248,55.5432,55.6675,142473.0
2022-10-03 15:00:00,58.25,58.35,58.11,58.13,216036.0,55.6579,55.7535,55.5241,55.5432,216036.0
2022-10-03 15:30:00,58.14,58.17,57.8,57.86,754266.0,55.5528,55.5815,55.2279,55.2853,754266.0
2022-10-04 09:30:00,59.35,60.4,59.33,59.79,1155153.0,56.709,57.7122,56.6898,57.1294,1155153.0
2022-10-04 10:00:00,59.8,60.2,59.69,59.73,299236.0,57.1389,57.5211,57.0338,57.072,299236.0
2022-10-04 10:30:00,59.73,60.25,59.63,60.03,414140.0,57.072,57.5689,56.9765,57.3587,414140.0
2022-10-04 11:00:00,60.09,60.43,60.03,60.42,406506.0,57.416,57.7409,57.3587,57.7313,406506.0
2022-10-04 11:30:00,60.43,60.51,60.0,60.2,259640.0,57.7409,57.8173,57.33,57.5211,259640.0
2022-10-04 12:00:00,60.2,60.26,59.95,60.12,134238.0,57.5211,57.5785,57.2823,57.4447,134238.0
2022-10-04 12:30:00,60.12,60.23,59.81,59.84,81492.0,57.4447,57.5498,57.1485,57.1771,81492.0
2022-10-04 13:00:00,59.84,59.9,59.38,59.69,152894.0,57.1771,57.2345,56.7376,57.0338,152894.0
2022-10-04 13:30:00,59.68,59.99,59.61,59.88,152059.0,57.0243,57.3205,56.9574,57.2154,152059.0
2022-10-04 14:00:00,59.88,60.05,59.87,59.89,77167.0,57.2154,57.3778,57.2058,57.2249,77167.0
2022-10-04 14:30:00,59.89,60.23,59.88,60.22,309753.0,57.2249,57.5498,57.2154,57.5402,309753.0
2022-10-04 15:00:00,60.22,60.26,60.0,60.19,450243.0,57.5402,57.5785,57.33,57.5116,450243.0
2022-10-04 15:30:00,60.18,60.48,60.13,60.46,1107442.0,57.502,57.7887,57.4542,57.7696,1107442.0
2022-10-05 09:30:00,59.31,59.76,59.15,59.37,565175.0,56.6707,57.1007,56.5179,56.7281,565175.0
2022-10-05 10:00:00,59.37,59.37,58.78,58.9,459493.0,56.7281,56.7281,56.1643,56.279,459493.0
2022-10-05 10:30:00,58.88,58.93,58.66,58.73,277272.0,56.2599,56.3076,56.0497,56.1165,277272.0
2022-10-05 11:00:00,58.69,59.05,58.67,58.95,149865.0,56.0783,56.4223,56.0592,56.3268,149865.0
2022-10-05 11:30:00,58.97,59.21,58.94,59.2,127293.0,56.3459,56.5752,56.3172,56.5656,127293.0
2022-10-05 12:00:00,59.21,59.54,58.99,59.44,98110.0,56.5752,56.8905,56.365,56.7949,98110.0
2022-10-05 12:30:00,59.42,59.77,59.34,59.65,152302.0,56.7758,57.1103,56.6994,56.9956,152302.0
2022-10-05 13:00:00,59.65,60.17,59.62,60.01,269148.0,56.9956,57.4925,56.9669,57.3396,269148.0
2022-10-05 13:30:00,60.0,60.04,59.81,59.82,116611.0,57.33,57.3682,57.1485,57.158,116611.0
2022-10-05 14:00:00,59.83,59.92,59.75,59.83,179524.0,57.1676,57.2536,57.0912,57.1676,179524.0
2022-10-05 14:30:00,59.85,60.06,59.77,60.04,82186.0,57.1867,57.3874,57.1103,57.3682,82186.0
2022-10-05 15:00:00,60.06,60.43,60.06,60.3,319329.0,57.3874,57.7409,57.3874,57.6167,319329.0
2022-10-05 15:30:00,60.29,60.37,60.01,60.05,499451.0,57.6071,57.6836,57.3396,57.3778,499451.0
2022-10-06 09:30:00,59.96,60.87,59.88,60.24,399529.0,57.2918,58.1613,57.2154,57.5593,399529.0
2022-10-06 10:00:00,60.21,60.21,59.44,59.47,519287.0,57.5307,57.5307,56.7949,56.8236,519287.0
2022-10-06 10:30:00,59.46,60.08,59.31,60.06,192171.0,56.8141,57.4065,56.6707,57.3874,192171.0
2022-10-06 11:00:00,60.05,60.2,59.88,60.08,211676.0,57.3778,57.5211,57.2154,57.4065,211676.0
2022-10-06 11:30:00,60.09,60.23,59.75,59.77,191954.0,57.416,57.5498,57.0912,57.1103,191954.0
2022-10-06 12:00:00,59.78,59.94,59.65,59.92,147673.0,57.1198,57.2727,56.9956,57.2536,147673.0
2022-10-06 12:30:00,59.9,60.22,59.85,60.08,132941.0,57.2345,57.5402,57.1867,57.4065,132941.0
2022-10-06 13:00:00,60.09,60.21,59.97,60.21,63734.0,57.416,57.5307,57.3014,57.5307,63734.0
2022-10-06 13:30:00,60.21,60.21,60.0,60.07,100677.0,57.5307,57.5307,57.33,57.3969,100677.0
2022-10-06 14:00:00,60.07,60.07,59.8,59.81,122924.0,57.3969,57.3969,57.1389,57.1485,122924.0
2022-10-06 14:30:00,59.81,59.88,59.54,59.62,144920.0,57.1485,57.2154,56.8905,56.9669,144920.0
2022-10-06 15:00:00,59.62,59.81,59.54,59.81,249263.0,56.9669,57.1485,56.8905,57.1485,249263.0
2022-10-06 15:30:00,59.81,59.82,59.63,59.66,275907.0,57.1485,57.158,56.9765,57.0052,275907.0
2022-10-07 09:30:00,58.81,59.05,58.06,58.07,606295.0,56.193,56.4223,55.4764,55.4859,606295.0
2022-10-07 10:00:00,58.06,58.68,58.05,58.56,423774.0,55.4764,56.0688,55.4668,55.9541,423774.0
2022-10-07 10:30:00,58.57,58.64,58.34,58.54,279555.0,55.9637,56.0305,55.7439,55.935,279555.0
2022-10-07 11:00:00,58.54,58.71,57.94,57.99,587588.0,55.935,56.0974,55.3617,55.4095,587588.0
2022-10-07 11:30:00,58.01,58.08,57.85,58.07,89140.0,55.4286,55.4955,55.2757,55.4859,89140.0
2022-10-07 12:00:00,58.04,58.12,57.86,57.87,79518.0,55.4572,55.5337,55.2853,55.2948,79518.0
2022-10-07 12:30:00,57.87,57.93,57.72,57.89,185679.0,55.2948,55.3521,55.1515,55.3139,185679.0
2022-10-07 13:00:00,57.88,58.07,57.81,57.98,73095.0,55.3044,55.4859,55.2375,55.3999,73095.0
2022-10-07 13:30:00,57.98,58.15,57.93,58.1,73723.0,55.3999,55.5624,55.3521,55.5146,73723.0
2022-10-07 14:00:00,58.08,58.21,58.0,58.01,108826.0,55.4955,55.6197,55.419,55.4286,108826.0
2022-10-07 14:30:00,58.0,58.22,58.0,58.1,147605.0,55.419,55.6292,55.419,55.5146,147605.0
2022-10-07 15:00:00,58.11,58.24,57.9,57.95,251003.0,55.5241,55.6483,55.3235,55.3713,251003.0
2022-10-07 15:30:00,57.95,58.27,57.87,58.21,793176.0,55.3713,55.677,55.2948,55.6197,793176.0
2022-10-10 09:30:00,58.4,58.68,57.98,58.03,291644.0,55.8012,56.0688,55.3999,55.4477,291644.0
2022-10-10 10:00:00,58.03,58.54,57.96,58.49,279358.0,55.4477,55.935,55.3808,55.8872,279358.0
2022-10-10 10:30:00,58.46,58.56,57.96,58.07,260132.0,55.8586,55.9541,55.3808,55.4859,260132.0
2022-10-10 11:00:00,58.06,58.18,57.93,58.06,115846.0,55.4764,55.591,55.3521,55.4764,115846.0
2022-10-10 11:30:00,58.08,58.32,57.93,58.14,53032.0,55.4955,55.7248,55.3521,55.5528,53032.0
2022-10-10 12:00:00,58.11,58.15,57.48,57.52,117036.0,55.5241,55.5624,54.9222,54.9604,117036.0
2022-10-10 12:30:00,57.52,57.57,57.34,57.35,81180.0,54.9604,55.0082,54.7884,54.798,81180.0
2022-10-10 13:00:00,57.33,57.72,57.24,57.68,178726.0,54.7788,55.1515,54.6928,55.1133,178726.0
2022-10-10 13:30:00,57.68,58.31,57.68,58.2,117354.0,55.1133,55.7152,55.1133,55.6101,117354.0
2022-10-10 14:00:00,58.19,58.19,57.92,58.09,243671.0,55.6006,55.6006,55.3426,55.505,243671.0
2022-10-10 14:30:00,58.08,58.4,58.07,58.14,188748.0,55.4955,55.8012,55.4859,55.5528,188748.0
2022-10-10 15:00:00,58.15,58.44,58.06,58.15,133452.0,55.5624,55.8394,55.4764,55.5624,133452.0
2022-10-10 15:30:00,58.15,58.3,58.0,58.0,251231.0,55.5624,55.7057,55.419,55.419,251231.0
2022-10-11 09:30:00,57.94,58.14,57.52,57.52,525862.0,55.3617,55.5528,54.9604,54.9604,525862.0
2022-10-11 10:00:00,57.5,58.04,57.27,57.97,323068.0,54.9413,55.4572,54.7215,55.3904,323068.0
2022-10-11 10:30:00,57.95,58.54,57.9,58.36,325127.0,55.3713,55.935,55.3235,55.763,325127.0
2022-10-11 11:00:00,58.36,59.02,58.34,58.96,223494.0,55.763,56.3936,55.7439,56.3363,223494.0
2022-10-11 11:30:00,58.98,59.59,58.98,59.32,300405.0,56.3554,56.9383,56.3554,56.6803,300405.0
2022-10-11 12:00:00,59.31,59.56,59.06,59.44,192007.0,56.6707,56.9096,56.4319,56.7949,192007.0
2022-10-11 12:30:00,59.44,59.86,59.43,59.63,291242.0,56.7949,57.1963,56.7854,56.9765,291242.0
2022-10-11 13:00:00,59.62,59.63,59.24,59.26,158303.0,56.9669,56.9765,56.6038,56.623,158303.0
2022-10-11 13:30:00,59.27,59.31,59.1,59.15,157994.0,56.6325,56.6707,56.4701,56.5179,157994.0
2022-10-11 14:00:00,59.14,59.27,58.98,59.12,236720.0,56.5083,56.6325,56.3554,56.4892,236720.0
2022-10-11 14:30:00,59.13,59.18,58.43,58.43,180138.0,56.4987,56.5465,55.8299,55.8299,180138.0
2022-10-11 15:00:00,58.44,58.48,58.22,58.37,435391.0,55.8394,55.8777,55.6292,55.7726,435391.0
2022-10-11 15:30:00,58.38,58.77,58.31,58.63,488548.0,55.7821,56.1548,55.7152,56.021,488548.0
2022-10-12 09:30:00,58.66,58.9,58.14,58.76,520488.0,56.0497,56.279,55.5528,56.1452,520488.0
2022-10-12 10:00:00,58.75,58.96,58.3,58.53,326581.0,56.1357,56.3363,55.7057,55.9254,326581.0
2022-10-12 10:30:00,58.51,58.63,58.02,58.12,213279.0,55.9063,56.021,55.4381,55.5337,213279.0
2022-10-12 11:00:00,58.12,58.59,58.1,58.59,168347.0,55.5337,55.9828,55.5146,55.9828,168347.0
2022-10-12 11:30:00,58.61,58.94,58.47,58.91,144159.0,56.0019,56.3172,55.8681,56.2885,144159.0
2022-10-12 12:00:00,58.93,59.0,58.69,58.73,178326.0,56.3076,56.3745,56.0783,56.1165,178326.0
2022-10-12 12:30:00,58.73,58.8,58.61,58.77,66873.0,56.1165,56.1834,56.0019,56.1548,66873.0
2022-10-12 13:00:00,58.77,58.88,58.73,58.83,62487.0,56.1548,56.2599,56.1165,56.2121,62487.0
2022-10-12 13:30:00,58.83,58.84,58.5,58.53,71076.0,56.2121,56.2216,55.8968,55.9254,71076.0
2022-10-12 14:00:00,58.59,58.86,58.48,58.84,281744.0,55.9828,56.2408,55.8777,56.2216,281744.0
2022-10-12 14:30:00,58.84,58.93,58.62,58.62,331537.0,56.2216,56.3076,56.0114,56.0114,331537.0
2022-10-12 15:00:00,58.62,58.78,58.54,58.71,205054.0,56.0114,56.1643,55.935,56.0974,205054.0
2022-10-12 15:30:00,58.7,58.81,58.47,58.49,422820.0,56.0879,56.193,55.8681,55.8872,422820.0
2022-10-13 09:30:00,57.22,57.93,56.28,57.5,1220764.0,54.6737,55.3521,53.7756,54.9413,1220764.0
2022-10-13 10:00:00,57.51,57.87,56.98,57.05,747993.0,54.9508,55.2948,54.4444,54.5113,747993.0
2022-10-13 10:30:00,57.05,57.7,57.01,57.45,507183.0,54.5113,55.1324,54.4731,54.8935,507183.0
2022-10-13 11:00:00,57.44,59.06,57.32,58.68,870618.0,54.8839,56.4319,54.7693,56.0688,870618.0
2022-10-13 11:30:00,58.68,59.51,58.57,58.94,718041.0,56.0688,56.8618,55.9637,56.3172,718041.0
2022-10-13 12:00:00,58.95,59.17,58.45,58.63,328113.0,56.3268,56.537,55.849,56.021,328113.0
2022-10-13 12:30:00,58.64,59.0,58.62,58.94,264084.0,56.0305,56.3745,56.0114,56.3172,264084.0
2022-10-13 13:00:00,58.94,59.59,58.94,59.53,359140.0,56.3172,56.9383,56.3172,56.8809,359140.0
2022-10-13 13:30:00,59.54,59.69,59.33,59.43,229375.0,56.8905,57.0338,56.6898,56.7854,229375.0
2022-10-13 14:00:00,59.43,59.44,59.03,59.03,145771.0,56.7854,56.7949,56.4032,56.4032,145771.0
2022-10-13 14:30:00,59.05,59.57,59.05,59.54,186712.0,56.4223,56.9192,56.4223,56.8905,186712.0
2022-10-13 15:00:00,59.53,59.64,59.25,59.28,153106.0,56.8809,56.986,56.6134,56.6421,153106.0
2022-10-13 15:30:00,59.28,59.37,59.07,59.21,393262.0,56.6421,56.7281,56.4414,56.5752,393262.0
2022-10-14 09:30:00,59.72,60.14,59.09,59.28,606057.0,57.0625,57.4638,56.4605,56.6421,606057.0
2022-10-14 10:00:00,59.29,59.29,58.08,58.32,698481.0,56.6516,56.6516,55.4955,55.7248,698481.0
2022-10-14 10:30:00,58.33,58.58,58.13,58.5,312557.0,55.7343,55.9732,55.5432,55.8968,312557.0
2022-10-14 11:00:00,58.5,58.81,58.16,58.52,219937.0,55.8968,56.193,55.5719,55.9159,219937.0
2022-10-14 11:30:00,58.53,58.53,57.92,57.92,233686.0,55.9254,55.9254,55.3426,55.3426,233686.0
2022-10-14 12:00:00,57.9,58.07,57.68,58.06,234234.0,55.3235,55.4859,55.1133,55.4764,234234.0
2022-10-14 12:30:00,58.05,58.29,57.99,58.07,111146.0,55.4668,55.6961,55.4095,55.4859,111146.0
2022-10-14 13:00:00,58.07,58.23,57.83,57.95,93709.0,55.4859,55.6388,55.2566,55.3713,93709.0
2022-10-14 13:30:00,57.94,58.05,57.82,57.95,81428.0,55.3617,55.4668,55.247,55.3713,81428.0
2022-10-14 14:00:00,57.94,57.94,57.44,57.54,114539.0,55.3617,55.3617,54.8839,54.9795,114539.0
2022-10-14 14:30:00,57.53,57.61,57.48,57.57,131450.0,54.9699,55.0464,54.9222,55.0082,131450.0
2022-10-14 15:00:00,57.57,57.68,57.45,57.67,331717.0,55.0082,55.1133,54.8935,55.1037,331717.0
2022-10-14 15:30:00,57.66,57.76,57.33,57.39,473626.0,55.0942,55.1897,54.7788,54.8362,473626.0
2022-10-17 09:30:00,58.6,59.18,58.59,58.83,554043.0,55.9923,56.5465,55.9828,56.2121,554043.0
2022-10-17 10:00:00,58.87,59.22,58.73,59.1,343010.0,56.2503,56.5847,56.1165,56.4701,343010.0
2022-10-17 10:30:00,59.11,59.2,58.58,58.74,259980.0,56.4796,56.5656,55.9732,56.1261,259980.0
2022-10-17 11:00:00,58.74,59.09,58.66,59.08,147724.0,56.1261,56.4605,56.0497,56.451,147724.0
2022-10-17 11:30:00,59.07,59.29,59.04,59.12,474994.0,56.4414,56.6516,56.4127,56.4892,474994.0
2022-10-17 12:00:00,59.13,59.29,59.12,59.2,286228.0,56.4987,56.6516,56.4892,56.5656,286228.0
2022-10-17 12:30:00,59.21,59.28,59.03,59.04,276026.0,56.5752,56.6421,56.4032,56.4127,276026.0
2022-10-17 13:00:00,59.04,59.1,58.87,59.05,153449.0,56.4127,56.4701,56.2503,56.4223,153449.0
2022-10-17 13:30:00,59.06,59.15,58.96,59.12,78897.0,56.4319,56.5179,56.3363,56.4892,78897.0
2022-10-17 14:00:00,59.11,59.17,58.87,58.94,107419.0,56.4796,56.537,56.2503,56.3172,107419.0
2022-10-17 14:30:00,58.94,59.03,58.84,58.95,123668.0,56.3172,56.4032,56.2216,56.3268,123668.0
2022-10-17 15:00:00,58.94,58.98,58.83,58.97,168455.0,56.3172,56.3554,56.2121,56.3459,168455.0
2022-10-17 15:30:00,58.97,59.1,58.89,58.93,486833.0,56.3459,56.4701,56.2694,56.3076,486833.0
2022-10-18 09:30:00,60.41,61.06,60.1,60.24,670332.0,57.7218,58.3429,57.4256,57.5593,670332.0
2022-10-18 10:00:00,60.25,60.44,59.59,59.6,309775.0,57.5689,57.7504,56.9383,56.9478,309775.0
2022-10-18 10:30:00,59.6,60.02,59.45,59.86,375412.0,56.9478,57.3491,56.8045,57.1963,375412.0
2022-10-18 11:00:00,59.86,60.12,59.28,59.41,244712.0,57.1963,57.4447,56.6421,56.7663,244712.0
2022-10-18 11:30:00,59.4,59.7,59.22,59.6,305779.0,56.7567,57.0434,56.5847,56.9478,305779.0
2022-10-18 12:00:00,59.61,59.82,59.43,59.65,295166.0,56.9574,57.158,56.7854,56.9956,295166.0
2022-10-18 12:30:00,59.64,59.9,59.58,59.7,363613.0,56.986,57.2345,56.9287,57.0434,363613.0
2022-10-18 13:00:00,59.7,59.88,59.49,59.84,102941.0,57.0434,57.2154,56.8427,57.1771,102941.0
2022-10-18 13:30:00,59.83,59.98,59.75,59.94,173457.0,57.1676,57.3109,57.0912,57.2727,173457.0
2022-10-18 14:00:00,59.93,60.08,59.75,60.08,144178.0,57.2631,57.4065,57.0912,57.4065,144178.0
2022-10-18 14:30:00,60.07,60.07,59.44,59.6,187917.0,57.3969,57.3969,56.7949,56.9478,187917.0
2022-10-18 15:00:00,59.6,59.64,59.39,59.57,123391.0,56.9478,56.986,56.7472,56.9192,123391.0
2022-10-18 15:30:00,59.56,59.87,59.52,59.84,396903.0,56.9096,57.2058,56.8714,57.1771,396903.0
2022-10-19 09:30:00,59.2,59.62,58.43,58.46,725722.0,56.5656,56.9669,55.8299,55.8586,725722.0
2022-10-19 10:00:00,58.45,59.13,58.4,58.93,378603.0,55.849,56.4987,55.8012,56.3076,378603.0
2022-10-19 10:30:00,58.96,59.05,58.27,58.33,430200.0,56.3363,56.4223,55.677,55.7343,430200.0
2022-10-19 11:00:00,58.34,58.56,58.31,58.41,190003.0,55.7439,55.9541,55.7152,55.8108,190003.0
2022-10-19 11:30:00,58.4,58.5,58.26,58.36,146260.0,55.8012,55.8968,55.6675,55.763,146260.0
2022-10-19 12:00:00,58.37,58.39,57.93,57.93,117245.0,55.7726,55.7917,55.3521,55.3521,117245.0
2022-10-19 12:30:00,57.91,58.02,57.53,57.64,154617.0,55.333,55.4381,54.9699,55.075,154617.0
2022-10-19 13:00:00,57.62,57.66,57.33,57.52,275594.0,55.0559,55.0942,54.7788,54.9604,275594.0
2022-10-19 13:30:00,57.51,57.65,57.48,57.65,130164.0,54.9508,55.0846,54.9222,55.0846,130164.0
2022-10-19 14:00:00,57.64,58.1,57.59,58.0,423158.0,55.075,55.5146,55.0273,55.419,423158.0
2022-10-19 14:30:00,57.99,58.1,57.85,57.94,375009.0,55.4095,55.5146,55.2757,55.3617,375009.0
2022-10-19 15:00:00,57.94,58.16,57.87,57.95,259139.0,55.3617,55.5719,55.2948,55.3713,259139.0
2022-10-19 15:30:00,57.94,58.18,57.91,58.17,431595.0,55.3617,55.591,55.333,55.5815,431595.0
2022-10-20 09:30:00,58.16,58.66,57.83,58.42,486145.0,55.5719,56.0497,55.2566,55.8203,486145.0
2022-10-20 10:00:00,58.44,59.44,58.4,59.1,692658.0,55.8394,56.7949,55.8012,56.4701,692658.0
2022-10-20 10:30:00,59.12,59.25,58.68,58.87,335858.0,56.4892,56.6134,56.0688,56.2503,335858.0
2022-10-20 11:00:00,58.87,59.03,58.62,58.71,138888.0,56.2503,56.4032,56.0114,56.0974,138888.0
2022-10-20 11:30:00,58.7,58.95,58.48,58.48,125792.0,56.0879,56.3268,55.8777,55.8777,125792.0
2022-10-20 12:00:00,58.48,58.53,57.9,57.97,290551.0,55.8777,55.9254,55.3235,55.3904,290551.0
2022-10-20 12:30:00,57.96,58.08,57.51,57.72,582132.0,55.3808,55.4955,54.9508,55.1515,582132.0
2022-10-20 13:00:00,57.71,57.78,57.39,57.7,412716.0,55.1419,55.2088,54.8362,55.1324,412716.0
2022-10-20 13:30:00,57.69,57.7,57.37,57.49,276416.0,55.1228,55.1324,54.8171,54.9317,276416.0
2022-10-20 14:00:00,57.48,57.52,57.35,57.4,194683.0,54.9222,54.9604,54.798,54.8457,194683.0
2022-10-20 14:30:00,57.39,57.58,57.27,57.47,188743.0,54.8362,55.0177,54.7215,54.9126,188743.0
2022-10-20 15:00:00,57.47,57.63,57.26,57.33,302086.0,54.9126,55.0655,54.712,54.7788,302086.0
2022-10-20 15:30:00,57.33,57.55,57.27,57.38,498569.0,54.7788,54.9891,54.7215,54.8266,498569.0
2022-10-21 09:30:00,57.52,58.16,57.14,58.14,443220.0,54.9604,55.5719,54.5973,55.5528,443220.0
2022-10-21 10:00:00,58.16,58.72,57.71,57.71,337875.0,55.5719,56.107,55.1419,55.1419,337875.0
2022-10-21 10:30:00,57.71,57.9,57.45,57.53,141540.0,55.1419,55.3235,54.8935,54.9699,141540.0
2022-10-21 11:00:00,57.53,57.75,57.37,57.73,134948.0,54.9699,55.1802,54.8171,55.161,134948.0
2022-10-21 11:30:00,57.75,58.1,57.7,58.07,155517.0,55.1802,55.5146,55.1324,55.4859,155517.0
2022-10-21 12:00:00,58.15,58.33,58.03,58.14,191889.0,55.5624,55.7343,55.4477,55.5528,191889.0
2022-10-21 12:30:00,58.18,58.62,58.09,58.47,92017.0,55.591,56.0114,55.505,55.8681,92017.0
2022-10-21 13:00:00,58.47,58.67,58.44,58.5,182100.0,55.8681,56.0592,55.8394,55.8968,182100.0
2022-10-21 13:30:00,58.51,58.75,58.48,58.65,165035.0,55.9063,56.1357,55.8777,56.0401,165035.0
2022-10-21 14:00:00,58.67,58.72,58.48,58.63,180645.0,56.0592,56.107,55.8777,56.021,180645.0
2022-10-21 14:30:00,58.63,58.72,58.5,58.62,295801.0,56.021,56.107,55.8968,56.0114,295801.0
2022-10-21 15:00:00,58.61,58.91,58.58,58.91,186787.0,56.0019,56.2885,55.9732,56.2885,186787.0
2022-10-21 15:30:00,58.9,59.0,58.8,58.86,771837.0,56.279,56.3745,56.1834,56.2408,771837.0
2022-10-24 09:30:00,59.34,59.34,58.44,59.19,496312.0,56.6994,56.6994,55.8394,56.5561,496312.0
2022-10-24 10:00:00,59.19,59.19,58.15,58.4,574783.0,56.5561,56.5561,55.5624,55.8012,574783.0
2022-10-24 10:30:00,58.39,58.83,58.21,58.77,415300.0,55.7917,56.2121,55.6197,56.1548,415300.0
2022-10-24 11:00:00,58.79,58.99,58.6,58.96,419536.0,56.1739,56.365,55.9923,56.3363,419536.0
2022-10-24 11:30:00,58.97,59.3,58.72,59.28,295658.0,56.3459,56.6612,56.107,56.6421,295658.0
2022-10-24 12:00:00,59.28,59.38,59.07,59.28,178424.0,56.6421,56.7376,56.4414,56.6421,178424.0
2022-10-24 12:30:00,59.28,59.36,59.09,59.1,87391.0,56.6421,56.7185,56.4605,56.4701,87391.0
2022-10-24 13:00:00,59.1,59.16,58.91,58.96,109658.0,56.4701,56.5274,56.2885,56.3363,109658.0
2022-10-24 13:30:00,58.95,59.09,58.87,58.96,162188.0,56.3268,56.4605,56.2503,56.3363,162188.0
2022-10-24 14:00:00,58.96,59.27,58.95,59.22,159845.0,56.3363,56.6325,56.3268,56.5847,159845.0
2022-10-24 14:30:00,59.21,59.62,59.2,59.61,204411.0,56.5752,56.9669,56.5656,56.9574,204411.0
2022-10-24 15:00:00,59.62,59.73,59.59,59.65,200961.0,56.9669,57.072,56.9383,56.9956,200961.0
2022-10-24 15:30:00,59.66,59.77,59.55,59.62,290463.0,57.0052,57.1103,56.9001,56.9669,290463.0
2022-10-25 09:30:00,59.68,61.22,59.68,61.08,1055762.0,57.0243,58.4957,57.0243,58.362,1055762.0
2022-10-25 10:00:00,61.1,61.34,60.92,61.32,414229.0,58.3811,58.6104,58.2091,58.5913,414229.0
2022-10-25 10:30:00,61.34,61.48,61.14,61.32,173966.0,58.6104,58.7442,58.4193,58.5913,173966.0
2022-10-25 11:00:00,61.33,61.88,61.3,61.84,221346.0,58.6008,59.1264,58.5722,59.0882,221346.0
2022-10-25 11:30:00,61.84,62.12,61.76,62.0,439768.0,59.0882,59.3557,59.0117,59.241,439768.0
2022-10-25 12:00:00,62.01,62.18,61.93,62.01,185420.0,59.2506,59.413,59.1741,59.2506,185420.0
2022-10-25 12:30:00,62.02,62.17,61.67,61.71,131287.0,59.2601,59.4035,58.9257,58.9639,131287.0
2022-10-25 13:00:00,61.72,61.87,61.45,61.61,169224.0,58.9735,59.1168,58.7155,58.8684,169224.0
2022-10-25 13:30:00,61.61,61.75,61.5,61.69,153054.0,58.8684,59.0022,58.7633,58.9448,153054.0
2022-10-25 14:00:00,61.69,61.85,61.68,61.78,144611.0,58.9448,59.0977,58.9353,59.0308,144611.0
2022-10-25 14:30:00,61.78,61.86,61.69,61.78,86360.0,59.0308,59.1073,58.9448,59.0308,86360.0
2022-10-25 15:00:00,61.77,62.21,61.77,62.19,261074.0,59.0213,59.4417,59.0213,59.4226,261074.0
2022-10-25 15:30:00,62.19,62.26,61.92,61.98,681943.0,59.4226,59.4895,59.1646,59.2219,681943.0
2022-10-26 09:30:00,62.04,62.51,61.53,61.62,430892.0,59.2793,59.7283,58.7919,58.8779,430892.0
2022-10-26 10:00:00,61.62,62.69,61.62,62.61,191273.0,58.8779,59.9003,58.8779,59.8239,191273.0
2022-10-26 10:30:00,62.61,62.79,62.35,62.47,141844.0,59.8239,59.9959,59.5755,59.6901,141844.0
2022-10-26 11:00:00,62.49,63.14,62.49,63.03,197739.0,59.7092,60.3303,59.7092,60.2252,197739.0
2022-10-26 11:30:00,63.03,63.24,62.88,62.98,238096.0,60.2252,60.4259,60.0819,60.1774,238096.0
2022-10-26 12:00:00,62.99,63.19,62.9,62.91,109571.0,60.187,60.3781,60.101,60.1105,109571.0
2022-10-26 12:30:00,62.92,63.02,62.22,62.31,146351.0,60.1201,60.2156,59.4512,59.5372,146351.0
2022-10-26 13:00:00,62.3,62.33,62.02,62.05,165611.0,59.5277,59.5563,59.2601,59.2888,165611.0
2022-10-26 13:30:00,62.05,62.36,61.96,62.32,155421.0,59.2888,59.585,59.2028,59.5468,155421.0
2022-10-26 14:00:00,62.32,62.43,62.08,62.11,153124.0,59.5468,59.6519,59.3175,59.3461,153124.0
2022-10-26 14:30:00,62.11,62.24,62.0,62.1,232478.0,59.3461,59.4704,59.241,59.3366,232478.0
2022-10-26 15:00:00,62.09,62.15,61.87,62.04,248414.0,59.327,59.3844,59.1168,59.2793,248414.0
2022-10-26 15:30:00,62.04,62.1,61.82,61.84,486760.0,59.2793,59.3366,59.069,59.0882,486760.0
2022-10-27 09:30:00,62.44,63.14,61.99,62.14,429245.0,59.6615,60.3303,59.2315,59.3748,429245.0
2022-10-27 10:00:00,62.16,62.82,62.16,62.73,219528.0,59.3939,60.0245,59.3939,59.9385,219528.0
2022-10-27 10:30:00,62.71,62.95,62.23,62.55,315368.0,59.9194,60.1488,59.4608,59.7666,315368.0
2022-10-27 11:00:00,62.53,62.96,62.49,62.68,229757.0,59.7474,60.1583,59.7092,59.8908,229757.0
2022-10-27 11:30:00,62.69,62.84,62.46,62.64,171711.0,59.9003,60.0437,59.6806,59.8526,171711.0
2022-10-27 12:00:00,62.6,62.96,62.52,62.52,101615.0,59.8143,60.1583,59.7379,59.7379,101615.0
2022-10-27 12:30:00,62.51,62.97,62.51,62.94,145692.0,59.7283,60.1679,59.7283,60.1392,145692.0
2022-10-27 13:00:00,62.95,63.22,62.82,62.98,263523.0,60.1488,60.4067,60.0245,60.1774,263523.0
2022-10-27 13:30:00,62.99,63.03,62.73,62.73,103653.0,60.187,60.2252,59.9385,59.9385,103653.0
2022-10-27 14:00:00,62.73,62.77,62.47,62.61,153857.0,59.9385,59.9768,59.6901,59.8239,153857.0
2022-10-27 14:30:00,62.61,62.64,62.31,62.35,158574.0,59.8239,59.8526,59.5372,59.5755,158574.0
2022-10-27 15:00:00,62.35,62.51,62.17,62.36,387108.0,59.5755,59.7283,59.4035,59.585,387108.0
2022-10-27 15:30:00,62.36,62.44,62.14,62.25,539633.0,59.585,59.6615,59.3748,59.4799,539633.0
2022-10-28 09:30:00,62.15,62.69,61.67,61.95,857123.0,59.3844,59.9003,58.9257,59.1933,857123.0
2022-10-28 10:00:00,61.97,62.09,61.17,61.72,602842.0,59.2124,59.327,58.448,58.9735,602842.0
2022-10-28 10:30:00,61.75,62.22,61.44,62.13,346441.0,59.0022,59.4512,58.706,59.3652,346441.0
2022-10-28 11:00:00,62.15,62.28,61.89,62.07,432501.0,59.3844,59.5086,59.1359,59.3079,432501.0
2022-10-28 11:30:00,62.09,62.41,62.02,62.29,217848.0,59.327,59.6328,59.2601,59.5181,217848.0
2022-10-28 12:00:00,62.29,62.67,62.12,62.64,204701.0,59.5181,59.8812,59.3557,59.8526,204701.0
2022-10-28 12:30:00,62.66,62.98,62.64,62.93,267083.0,59.8717,60.1774,59.8526,60.1296,267083.0
2022-10-28 13:00:00,62.92,63.08,62.9,62.97,142087.0,60.1201,60.273,60.101,60.1679,142087.0
2022-10-28 13:30:00,62.97,63.06,62.87,62.88,110473.0,60.1679,60.2539,60.0723,60.0819,110473.0
2022-10-28 14:00:00,62.89,63.03,62.81,62.88,109307.0,60.0914,60.2252,60.015,60.0819,109307.0
2022-10-28 14:30:00,62.88,63.26,62.85,63.18,261307.0,60.0819,60.445,60.0532,60.3685,261307.0
2022-10-28 15:00:00,63.18,63.23,63.06,63.2,234895.0,60.3685,60.4163,60.2539,60.3876,234895.0
2022-10-28 15:30:00,63.19,63.27,63.13,63.15,712337.0,60.3781,60.4545,60.3207,60.3399,712337.0
2022-10-31 09:30:00,63.06,63.54,62.55,62.76,570061.0,60.2539,60.7125,59.7666,59.9672,570061.0
2022-10-31 10:00:00,62.74,63.34,62.7,62.83,444026.0,59.9481,60.5214,59.9099,60.0341,444026.0
2022-10-31 10:30:00,62.8,63.3,62.58,62.89,342185.0,60.0054,60.4832,59.7952,60.0914,342185.0
2022-10-31 11:00:00,62.88,63.21,62.86,63.12,284599.0,60.0819,60.3972,60.0628,60.3112,284599.0
2022-10-31 11:30:00,63.12,63.41,62.96,63.06,257646.0,60.3112,60.5883,60.1583,60.2539,257646.0
2022-10-31 12:00:00,63.07,63.35,62.98,63.06,144301.0,60.2634,60.531,60.1774,60.2539,144301.0
2022-10-31 12:30:00,63.04,63.11,62.78,62.87,60613.0,60.2348,60.3016,59.9863,60.0723,60613.0
2022-10-31 13:00:00,62.88,63.07,62.76,63.06,70545.0,60.0819,60.2634,59.9672,60.2539,70545.0
2022-10-31 13:30:00,63.06,63.09,62.81,62.94,93897.0,60.2539,60.2825,60.015,60.1392,93897.0
2022-10-31 14:00:00,62.94,63.02,62.81,62.91,124031.0,60.1392,60.2156,60.015,60.1105,124031.0
2022-10-31 14:30:00,62.91,63.06,62.77,62.82,191254.0,60.1105,60.2539,59.9768,60.0245,191254.0
2022-10-31 15:00:00,62.82,62.92,62.66,62.87,195552.0,60.0245,60.1201,59.8717,60.0723,195552.0
2022-10-31 15:30:00,62.87,63.0,62.68,62.75,455808.0,60.0723,60.1965,59.8908,59.9577,455808.0
2022-11-01 09:30:00,63.75,64.23,63.36,63.55,807881.0,60.9132,61.3718,60.5405,60.7221,807881.0
2022-11-01 10:00:00,63.55,63.58,62.78,63.21,334003.0,60.7221,60.7507,59.9863,60.3972,334003.0
2022-11-01 10:30:00,63.23,63.23,62.61,62.9,293256.0,60.4163,60.4163,59.8239,60.101,293256.0
2022-11-01 11:00:00,62.91,63.0,62.69,62.91,309910.0,60.1105,60.1965,59.9003,60.1105,309910.0
2022-11-01 11:30:00,62.92,63.02,62.68,62.93,149599.0,60.1201,60.2156,59.8908,60.1296,149599.0
2022-11-01 12:00:00,62.94,63.28,62.79,62.9,191149.0,60.1392,60.4641,59.9959,60.101,191149.0
2022-11-01 12:30:00,62.9,63.13,62.81,63.13,115851.0,60.101,60.3207,60.015,60.3207,115851.0
2022-11-01 13:00:00,63.14,63.33,63.08,63.19,111336.0,60.3303,60.5118,60.273,60.3781,111336.0
2022-11-01 13:30:00,63.18,63.34,63.07,63.33,67168.0,60.3685,60.5214,60.2634,60.5118,67168.0
2022-11-01 14:00:00,63.33,63.37,63.13,63.23,143264.0,60.5118,60.5501,60.3207,60.4163,143264.0
2022-11-01 14:30:00,63.22,63.24,62.95,63.19,207146.0,60.4067,60.4259,60.1488,60.3781,207146.0
2022-11-01 15:00:00,63.13,63.19,62.91,62.92,128530.0,60.3207,60.3781,60.1105,60.1201,128530.0
2022-11-01 15:30:00,62.93,63.12,62.87,63.04,321133.0,60.1296,60.3112,60.0723,60.2348,321133.0
2022-11-02 09:30:00,63.06,63.06,62.08,62.47,388230.0,60.2539,60.2539,59.3175,59.6901,388230.0
2022-11-02 10:00:00,62.47,62.73,62.22,62.3,171901.0,59.6901,59.9385,59.4512,59.5277,171901.0
2022-11-02 10:30:00,62.3,62.5,62.24,62.39,103680.0,59.5277,59.7188,59.4704,59.6137,103680.0
2022-11-02 11:00:00,62.4,62.46,62.19,62.25,162460.0,59.6232,59.6806,59.4226,59.4799,162460.0
2022-11-02 11:30:00,62.25,62.32,62.07,62.08,128922.0,59.4799,59.5468,59.3079,59.3175,128922.0
2022-11-02 12:00:00,62.07,62.09,61.86,61.87,207041.0,59.3079,59.327,59.1073,59.1168,207041.0
2022-11-02 12:30:00,61.86,62.01,61.64,61.94,117107.0,59.1073,59.2506,58.8971,59.1837,117107.0
2022-11-02 13:00:00,61.94,61.96,61.84,61.92,89013.0,59.1837,59.2028,59.0882,59.1646,89013.0
2022-11-02 13:30:00,61.93,62.22,61.85,62.16,127016.0,59.1741,59.4512,59.0977,59.3939,127016.0
2022-11-02 14:00:00,62.15,63.22,62.08,63.22,471371.0,59.3844,60.4067,59.3175,60.4067,471371.0
2022-11-02 14:30:00,63.23,63.26,61.35,61.52,1223686.0,60.4163,60.445,58.62,58.7824,1223686.0
2022-11-02 15:00:00,61.5,61.98,60.53,60.73,578019.0,58.7633,59.2219,57.8364,58.0275,578019.0
2022-11-02 15:30:00,60.72,60.94,60.39,60.39,848457.0,58.018,58.2282,57.7027,57.7027,848457.0
2022-11-03 09:30:00,59.97,60.68,59.53,59.74,760671.0,57.3014,57.9798,56.8809,57.0816,760671.0
2022-11-03 10:00:00,59.74,60.84,59.71,60.79,449987.0,57.0816,58.1326,57.0529,58.0849,449987.0
2022-11-03 10:30:00,60.8,61.18,60.41,61.18,335535.0,58.0944,58.4575,57.7218,58.4575,335535.0
2022-11-03 11:00:00,61.14,61.21,60.81,60.88,248321.0,58.4193,58.4862,58.104,58.1709,248321.0
2022-11-03 11:30:00,60.89,61.16,60.73,60.91,160435.0,58.1804,58.4384,58.0275,58.1995,160435.0
2022-11-03 12:00:00,60.89,61.46,60.82,61.41,222560.0,58.1804,58.7251,58.1135,58.6773,222560.0
2022-11-03 12:30:00,61.36,61.63,61.12,61.56,148302.0,58.6295,58.8875,58.4002,58.8206,148302.0
2022-11-03 13:00:00,61.55,61.55,61.27,61.36,95662.0,58.8111,58.8111,58.5435,58.6295,95662.0
2022-11-03 13:30:00,61.35,61.39,61.13,61.14,69946.0,58.62,58.6582,58.4097,58.4193,69946.0
2022-11-03 14:00:00,61.12,61.37,61.06,61.31,151457.0,58.4002,58.6391,58.3429,58.5817,151457.0
2022-11-03 14:30:00,61.3,61.34,61.14,61.3,98889.0,58.5722,58.6104,58.4193,58.5722,98889.0
2022-11-03 15:00:00,61.29,61.37,61.23,61.32,146410.0,58.5626,58.6391,58.5053,58.5913,146410.0
2022-11-03 15:30:00,61.31,61.4,60.93,60.94,510791.0,58.5817,58.6677,58.2186,58.2282,510791.0
2022-11-04 09:30:00,62.06,62.06,60.64,61.17,922984.0,59.2984,59.2984,57.9415,58.448,922984.0
2022-11-04 10:00:00,61.18,61.83,60.86,61.78,539344.0,58.4575,59.0786,58.1518,59.0308,539344.0
2022-11-04 10:30:00,61.78,61.87,61.4,61.51,246380.0,59.0308,59.1168,58.6677,58.7728,246380.0
2022-11-04 11:00:00,61.53,61.59,60.97,61.01,172540.0,58.7919,58.8493,58.2569,58.2951,172540.0
2022-11-04 11:30:00,61.01,61.08,60.03,60.04,273876.0,58.2951,58.362,57.3587,57.3682,273876.0
2022-11-04 12:00:00,60.04,60.35,59.84,60.31,320644.0,57.3682,57.6645,57.1771,57.6262,320644.0
2022-11-04 12:30:00,60.29,60.33,59.84,60.03,152756.0,57.6071,57.6453,57.1771,57.3587,152756.0
2022-11-04 13:00:00,59.99,60.18,59.77,60.08,170773.0,57.3205,57.502,57.1103,57.4065,170773.0
2022-11-04 13:30:00,60.06,60.16,59.87,59.89,107999.0,57.3874,57.4829,57.2058,57.2249,107999.0
2022-11-04 14:00:00,59.89,60.19,59.75,60.19,156505.0,57.2249,57.5116,57.0912,57.5116,156505.0
2022-11-04 14:30:00,60.18,60.48,60.11,60.46,155963.0,57.502,57.7887,57.4351,57.7696,155963.0
2022-11-04 15:00:00,60.45,60.69,60.42,60.59,188438.0,57.76,57.9893,57.7313,57.8938,188438.0
2022-11-04 15:30:00,60.59,60.87,60.5,60.83,567550.0,57.8938,58.1613,57.8078,58.1231,567550.0
2022-11-07 09:30:00,61.27,61.29,60.21,60.32,498662.0,58.5435,58.5626,57.5307,57.6358,498662.0
2022-11-07 10:00:00,60.33,60.71,60.22,60.31,317810.0,57.6453,58.0084,57.5402,57.6262,317810.0
2022-11-07 10:30:00,60.31,60.44,60.06,60.44,442785.0,57.6262,57.7504,57.3874,57.7504,442785.0
2022-11-07 11:00:00,60.44,60.58,60.23,60.53,242222.0,57.7504,57.8842,57.5498,57.8364,242222.0
2022-11-07 11:30:00,60.55,60.67,60.3,60.39,320468.0,57.8556,57.9702,57.6167,57.7027,320468.0
2022-11-07 12:00:00,60.38,60.84,60.29,60.84,334394.0,57.6931,58.1326,57.6071,58.1326,334394.0
2022-11-07 12:30:00,60.85,60.89,60.61,60.67,127267.0,58.1422,58.1804,57.9129,57.9702,127267.0
2022-11-07 13:00:00,60.66,60.97,60.66,60.82,218859.0,57.9607,58.2569,57.9607,58.1135,218859.0
2022-11-07 13:30:00,60.83,60.92,60.74,60.92,116941.0,58.1231,58.2091,58.0371,58.2091,116941.0
2022-11-07 14:00:00,60.92,61.42,60.91,61.42,221225.0,58.2091,58.6868,58.1995,58.6868,221225.0
2022-11-07 14:30:00,61.43,61.62,61.23,61.23,420354.0,58.6964,58.8779,58.5053,58.5053,420354.0
2022-11-07 15:00:00,61.25,61.62,61.24,61.56,458719.0,58.5244,58.8779,58.5149,58.8206,458719.0
2022-11-07 15:30:00,61.55,61.6,61.33,61.4,391760.0,58.8111,58.8588,58.6008,58.6677,391760.0
2022-11-08 09:30:00,61.83,61.97,60.9,61.13,339660.0,59.0786,59.2124,58.19,58.4097,339660.0
2022-11-08 10:00:00,61.15,61.53,61.1,61.45,307449.0,58.4289,58.7919,58.3811,58.7155,307449.0
2022-11-08 10:30:00,61.49,61.82,61.49,61.76,176016.0,58.7537,59.069,58.7537,59.0117,176016.0
2022-11-08 11:00:00,61.77,62.24,61.71,62.21,155570.0,59.0213,59.4704,58.9639,59.4417,155570.0
2022-11-08 11:30:00,62.21,62.44,62.19,62.22,352450.0,59.4417,59.6615,59.4226,59.4512,352450.0
2022-11-08 12:00:00,62.23,62.34,62.14,62.3,118191.0,59.4608,59.5659,59.3748,59.5277,118191.0
2022-11-08 12:30:00,62.31,62.31,62.04,62.19,47387.0,59.5372,59.5372,59.2793,59.4226,47387.0
2022-11-08 13:00:00,62.16,62.26,61.43,61.49,195436.0,59.3939,59.4895,58.6964,58.7537,195436.0
2022-11-08 13:30:00,61.48,61.69,61.32,61.43,277403.0,58.7442,58.9448,58.5913,58.6964,277403.0
2022-11-08 14:00:00,61.43,61.49,60.64,60.64,383656.0,58.6964,58.7537,57.9415,57.9415,383656.0
2022-11-08 14:30:00,60.64,61.23,60.54,61.07,323141.0,57.9415,58.5053,57.846,58.3524,323141.0
2022-11-08 15:00:00,61.07,61.52,61.06,61.52,155062.0,58.3524,58.7824,58.3429,58.7824,155062.0
2022-11-08 15:30:00,61.52,61.81,61.5,61.57,409336.0,58.7824,59.0595,58.7633,58.8302,409336.0
2022-11-09 09:30:00,61.14,61.29,60.72,60.77,322011.0,58.4193,58.5626,58.018,58.0658,322011.0
2022-11-09 10:00:00,60.77,61.34,60.77,60.97,232291.0,58.0658,58.6104,58.0658,58.2569,232291.0
2022-11-09 10:30:00,60.98,61.12,60.56,60.66,378399.0,58.2664,58.4002,57.8651,57.9607,378399.0
2022-11-09 11:00:00,60.66,60.84,60.54,60.63,205458.0,57.9607,58.1326,57.846,57.932,205458.0
2022-11-09 11:30:00,60.6,60.85,60.45,60.66,226196.0,57.9033,58.1422,57.76,57.9607,226196.0
2022-11-09 12:00:00,60.67,60.71,60.18,60.3,207299.0,57.9702,58.0084,57.502,57.6167,207299.0
2022-11-09 12:30:00,60.29,60.39,60.06,60.26,194409.0,57.6071,57.7027,57.3874,57.5785,194409.0
2022-11-09 13:00:00,60.26,60.35,59.94,59.96,155122.0,57.5785,57.6645,57.2727,57.2918,155122.0
2022-11-09 13:30:00,59.96,59.96,59.55,59.7,224630.0,57.2918,57.2918,56.9001,57.0434,224630.0
2022-11-09 14:00:00,59.69,59.85,59.62,59.69,122743.0,57.0338,57.1867,56.9669,57.0338,122743.0
2022-11-09 14:30:00,59.68,59.68,59.37,59.45,259261.0,57.0243,57.0243,56.7281,56.8045,259261.0
2022-11-09 15:00:00,59.45,59.73,59.43,59.62,273136.0,56.8045,57.072,56.7854,56.9669,273136.0
2022-11-09 15:30:00,59.62,59.63,59.32,59.42,730506.0,56.9669,56.9765,56.6803,56.7758,730506.0
2022-11-10 09:30:00,62.46,63.55,62.18,63.55,1151449.0,59.6806,60.7221,59.413,60.7221,1151449.0
2022-11-10 10:00:00,63.55,64.29,63.55,64.02,834229.0,60.7221,61.4291,60.7221,61.1711,834229.0
2022-11-10 10:30:00,64.03,64.09,63.22,63.91,401201.0,61.1807,61.238,60.4067,61.066,401201.0
2022-11-10 11:00:00,63.91,64.01,63.74,63.85,316505.0,61.066,61.1616,60.9036,61.0087,316505.0
2022-11-10 11:30:00,63.88,64.2,63.86,64.15,187012.0,61.0374,61.3431,61.0183,61.2954,187012.0
2022-11-10 12:00:00,64.14,64.17,63.56,63.62,388134.0,61.2858,61.3145,60.7316,60.7889,388134.0
2022-11-10 12:30:00,63.63,63.63,63.12,63.13,151875.0,60.7985,60.7985,60.3112,60.3207,151875.0
2022-11-10 13:00:00,63.13,63.55,63.12,63.49,290562.0,60.3207,60.7221,60.3112,60.6647,290562.0
2022-11-10 13:30:00,63.51,63.73,63.32,63.55,135662.0,60.6838,60.894,60.5023,60.7221,135662.0
2022-11-10 14:00:00,63.53,63.71,63.47,63.63,155496.0,60.7029,60.8749,60.6456,60.7985,155496.0
2022-11-10 14:30:00,63.63,63.64,63.47,63.61,132494.0,60.7985,60.8081,60.6456,60.7794,132494.0
2022-11-10 15:00:00,63.6,63.91,63.53,63.9,366330.0,60.7698,61.066,60.7029,61.0565,366330.0
2022-11-10 15:30:00,63.89,64.13,63.87,64.04,878319.0,61.0469,61.2762,61.0278,61.1903,878319.0
2022-11-11 09:30:00,64.3,64.73,63.99,64.7,457095.0,61.4387,61.8495,61.1425,61.8209,457095.0
2022-11-11 10:00:00,64.7,65.09,64.16,64.88,517516.0,61.8209,62.1935,61.3049,61.9929,517516.0
2022-11-11 10:30:00,64.88,65.34,64.7,65.18,450910.0,61.9929,62.4324,61.8209,62.2795,450910.0
2022-11-11 11:00:00,65.2,65.31,64.63,64.65,208905.0,62.2986,62.4037,61.754,61.7731,208905.0
2022-11-11 11:30:00,64.61,64.89,64.45,64.75,177234.0,61.7349,62.0024,61.582,61.8687,177234.0
2022-11-11 12:00:00,64.72,65.06,64.66,64.92,160065.0,61.84,62.1649,61.7827,62.0311,160065.0
2022-11-11 12:30:00,64.93,65.07,64.76,65.01,77878.0,62.0406,62.1744,61.8782,62.1171,77878.0
2022-11-11 13:00:00,65.01,65.29,65.01,65.28,230799.0,62.1171,62.3846,62.1171,62.3751,230799.0
2022-11-11 13:30:00,65.27,65.48,65.13,65.45,165906.0,62.3655,62.5662,62.2317,62.5375,165906.0
2022-11-11 14:00:00,65.46,65.88,65.42,65.87,186740.0,62.5471,62.9484,62.5088,62.9388,186740.0
2022-11-11 14:30:00,65.86,66.08,65.82,66.02,219786.0,62.9293,63.1395,62.891,63.0821,219786.0
2022-11-11 15:00:00,66.03,66.07,65.51,65.68,292362.0,63.0917,63.1299,62.5948,62.7573,292362.0
2022-11-11 15:30:00,65.68,65.81,65.5,65.58,762272.0,62.7573,62.8815,62.5853,62.6617,762272.0
2022-11-14 09:30:00,64.98,65.37,64.63,65.18,658361.0,62.0884,62.4611,61.754,62.2795,658361.0
2022-11-14 10:00:00,65.2,65.57,64.92,65.0,371389.0,62.2986,62.6522,62.0311,62.1075,371389.0
2022-11-14 10:30:00,64.96,65.55,64.91,65.44,144840.0,62.0693,62.6331,62.0215,62.528,144840.0
2022-11-14 11:00:00,65.43,65.47,64.75,65.02,454496.0,62.5184,62.5566,61.8687,62.1266,454496.0
2022-11-14 11:30:00,65.03,65.5,65.0,65.24,220252.0,62.1362,62.5853,62.1075,62.3369,220252.0
2022-11-14 12:00:00,65.25,65.49,65.15,65.35,350628.0,62.3464,62.5757,62.2509,62.442,350628.0
2022-11-14 12:30:00,65.35,65.68,65.31,65.5,204502.0,62.442,62.7573,62.4037,62.5853,204502.0
2022-11-14 13:00:00,65.49,65.84,65.44,65.82,211647.0,62.5757,62.9102,62.528,62.891,211647.0
2022-11-14 13:30:00,65.81,65.94,65.7,65.87,172807.0,62.8815,63.0057,62.7764,62.9388,172807.0
2022-11-14 14:00:00,65.87,65.87,65.66,65.75,391174.0,62.9388,62.9388,62.7382,62.8242,391174.0
2022-11-14 14:30:00,65.75,65.76,65.5,65.57,151441.0,62.8242,62.8337,62.5853,62.6522,151441.0
2022-11-14 15:00:00,65.58,65.72,65.25,65.39,202253.0,62.6617,62.7955,62.3464,62.4802,202253.0
2022-11-14 15:30:00,65.39,65.39,64.74,64.77,731964.0,62.4802,62.4802,61.8591,61.8878,731964.0
2022-11-15 09:30:00,66.54,67.23,66.08,66.82,817434.0,63.579,64.2383,63.1395,63.8465,817434.0
2022-11-15 10:00:00,66.85,67.49,66.84,67.48,1026465.0,63.8752,64.4867,63.8657,64.4772,1026465.0
2022-11-15 10:30:00,67.49,67.55,67.04,67.24,455854.0,64.4867,64.5441,64.0568,64.2479,455854.0
2022-11-15 11:00:00,67.22,67.33,66.99,67.15,297156.0,64.2287,64.3338,64.009,64.1619,297156.0
2022-11-15 11:30:00,67.17,67.46,67.09,67.3,214352.0,64.181,64.4581,64.1045,64.3052,214352.0
2022-11-15 12:00:00,67.3,67.38,67.04,67.08,116966.0,64.3052,64.3816,64.0568,64.095,116966.0
2022-11-15 12:30:00,67.07,67.25,66.87,67.0,132499.0,64.0854,64.2574,63.8943,64.0185,132499.0
2022-11-15 13:00:00,67.0,67.08,66.29,66.32,296664.0,64.0185,64.095,63.3401,63.3688,296664.0
2022-11-15 13:30:00,66.31,66.55,66.03,66.4,269500.0,63.3592,63.5886,63.0917,63.4452,269500.0
2022-11-15 14:00:00,66.4,66.99,66.03,66.79,373086.0,63.4452,64.009,63.0917,63.8179,373086.0
2022-11-15 14:30:00,66.81,66.83,66.43,66.76,248496.0,63.837,63.8561,63.4739,63.7892,248496.0
2022-11-15 15:00:00,66.75,66.86,66.58,66.62,214710.0,63.7797,63.8848,63.6172,63.6554,214710.0
2022-11-15 15:30:00,66.61,66.61,66.26,66.44,943779.0,63.6459,63.6459,63.3115,63.4835,943779.0
2022-11-16 09:30:00,64.19,64.72,63.62,63.86,1813557.0,61.3336,61.84,60.7889,61.0183,1813557.0
2022-11-16 10:00:00,63.86,64.17,63.6,63.93,455117.0,61.0183,61.3145,60.7698,61.0851,455117.0
2022-11-16 10:30:00,63.92,64.31,63.68,63.73,493483.0,61.0756,61.4482,60.8463,60.894,493483.0
2022-11-16 11:00:00,63.72,64.18,63.71,64.05,352112.0,60.8845,61.324,60.8749,61.1998,352112.0
2022-11-16 11:30:00,64.04,64.17,63.8,64.01,264342.0,61.1903,61.3145,60.9609,61.1616,264342.0
2022-11-16 12:00:00,64.02,64.03,63.78,63.93,190493.0,61.1711,61.1807,60.9418,61.0851,190493.0
2022-11-16 12:30:00,63.92,64.21,63.89,64.11,132529.0,61.0756,61.3527,61.0469,61.2571,132529.0
2022-11-16 13:00:00,64.05,64.21,64.0,64.09,125456.0,61.1998,61.3527,61.152,61.238,125456.0
2022-11-16 13:30:00,64.09,64.11,63.88,63.9,114696.0,61.238,61.2571,61.0374,61.0565,114696.0
2022-11-16 14:00:00,63.91,64.05,63.84,64.01,119626.0,61.066,61.1998,60.9992,61.1616,119626.0
2022-11-16 14:30:00,64.02,64.11,63.8,64.11,176189.0,61.1711,61.2571,60.9609,61.2571,176189.0
2022-11-16 15:00:00,64.11,64.14,63.75,63.75,252664.0,61.2571,61.2858,60.9132,60.9132,252664.0
2022-11-16 15:30:00,63.75,63.99,63.7,63.96,1149446.0,60.9132,61.1425,60.8654,61.1138,1149446.0
2022-11-17 09:30:00,63.3,63.7,62.82,62.88,913073.0,60.4832,60.8654,60.0245,60.0819,913073.0
2022-11-17 10:00:00,62.87,63.54,62.83,63.43,401646.0,60.0723,60.7125,60.0341,60.6074,401646.0
2022-11-17 10:30:00,63.42,63.64,63.19,63.22,232073.0,60.5978,60.8081,60.3781,60.4067,232073.0
2022-11-17 11:00:00,63.22,63.41,62.97,63.2,738292.0,60.4067,60.5883,60.1679,60.3876,738292.0
2022-11-17 11:30:00,63.2,63.54,63.0,63.49,495275.0,60.3876,60.7125,60.1965,60.6647,495275.0
2022-11-17 12:00:00,63.49,63.73,63.42,63.52,203531.0,60.6647,60.894,60.5978,60.6934,203531.0
2022-11-17 12:30:00,63.52,64.08,63.37,64.04,239284.0,60.6934,61.2285,60.5501,61.1903,239284.0
2022-11-17 13:00:00,64.05,64.15,63.89,63.91,427779.0,61.1998,61.2954,61.0469,61.066,427779.0
2022-11-17 13:30:00,63.91,64.1,63.84,63.93,201630.0,61.066,61.2476,60.9992,61.0851,201630.0
2022-11-17 14:00:00,63.94,63.99,63.62,63.73,139703.0,61.0947,61.1425,60.7889,60.894,139703.0
2022-11-17 14:30:00,63.72,63.98,63.68,63.94,143106.0,60.8845,61.1329,60.8463,61.0947,143106.0
2022-11-17 15:00:00,63.94,64.02,63.74,63.93,192338.0,61.0947,61.1711,60.9036,61.0851,192338.0
2022-11-17 15:30:00,63.93,64.36,63.91,64.34,791910.0,61.0851,61.496,61.066,61.4769,791910.0
2022-11-18 09:30:00,66.06,66.11,65.54,65.68,968138.0,63.1204,63.1681,62.6235,62.7573,968138.0
2022-11-18 10:00:00,65.66,65.71,65.22,65.38,288375.0,62.7382,62.7859,62.3177,62.4706,288375.0
2022-11-18 10:30:00,65.37,65.56,64.95,65.06,231619.0,62.4611,62.6426,62.0598,62.1649,231619.0
2022-11-18 11:00:00,65.05,65.1,64.77,64.8,292322.0,62.1553,62.2031,61.8878,61.9164,292322.0
2022-11-18 11:30:00,64.8,64.88,64.45,64.51,224968.0,61.9164,61.9929,61.582,61.6393,224968.0
2022-11-18 12:00:00,64.51,64.57,64.19,64.46,182354.0,61.6393,61.6967,61.3336,61.5916,182354.0
2022-11-18 12:30:00,64.47,64.68,64.36,64.63,244205.0,61.6011,61.8018,61.496,61.754,244205.0
2022-11-18 13:00:00,64.63,64.81,64.48,64.79,148754.0,61.754,61.926,61.6107,61.9069,148754.0
2022-11-18 13:30:00,64.8,64.8,64.6,64.72,71110.0,61.9164,61.9164,61.7253,61.84,71110.0
2022-11-18 14:00:00,64.72,64.85,64.64,64.66,165144.0,61.84,61.9642,61.7636,61.7827,165144.0
2022-11-18 14:30:00,64.67,64.72,64.48,64.62,104261.0,61.7922,61.84,61.6107,61.7444,104261.0
2022-11-18 15:00:00,64.62,64.86,64.6,64.81,200505.0,61.7444,61.9738,61.7253,61.926,200505.0
2022-11-18 15:30:00,64.81,65.12,64.79,64.95,845090.0,61.926,62.2222,61.9069,62.0598,845090.0
2022-11-21 09:30:00,64.5,64.79,64.35,64.41,516308.0,61.6298,61.9069,61.4865,61.5438,516308.0
2022-11-21 10:00:00,64.4,64.58,64.18,64.18,249951.0,61.5342,61.7062,61.324,61.324,249951.0
2022-11-21 10:30:00,64.16,64.39,64.13,64.33,220133.0,61.3049,61.5247,61.2762,61.4673,220133.0
2022-11-21 11:00:00,64.32,64.45,64.18,64.22,170563.0,61.4578,61.582,61.324,61.3622,170563.0
2022-11-21 11:30:00,64.23,64.38,64.12,64.27,155139.0,61.3718,61.5151,61.2667,61.41,155139.0
2022-11-21 12:00:00,64.25,64.49,64.25,64.42,118147.0,61.3909,61.6202,61.3909,61.5533,118147.0
2022-11-21 12:30:00,64.39,64.62,64.39,64.5,116218.0,61.5247,61.7444,61.5247,61.6298,116218.0
2022-11-21 13:00:00,64.48,64.74,64.48,64.59,148975.0,61.6107,61.8591,61.6107,61.7158,148975.0
2022-11-21 13:30:00,64.6,64.8,64.53,64.55,194929.0,61.7253,61.9164,61.6584,61.6776,194929.0
2022-11-21 14:00:00,64.55,64.61,64.36,64.43,102898.0,61.6776,61.7349,61.496,61.5629,102898.0
2022-11-21 14:30:00,64.42,64.55,64.37,64.48,103222.0,61.5533,61.6776,61.5056,61.6107,103222.0
2022-11-21 15:00:00,64.47,64.59,64.43,64.54,145243.0,61.6011,61.7158,61.5629,61.668,145243.0
2022-11-21 15:30:00,64.55,64.81,64.54,64.7,385711.0,61.6776,61.926,61.668,61.8209,385711.0
2022-11-22 09:30:00,65.85,66.15,65.4,65.51,908157.0,62.9197,63.2064,62.4897,62.5948,908157.0
2022-11-22 10:00:00,65.49,66.29,65.47,66.17,626572.0,62.5757,63.3401,62.5566,63.2255,626572.0
2022-11-22 10:30:00,66.19,66.31,65.8,66.18,183486.0,63.2446,63.3592,62.8719,63.235,183486.0
2022-11-22 11:00:00,66.17,66.19,65.77,65.82,224194.0,63.2255,63.2446,62.8433,62.891,224194.0
2022-11-22 11:30:00,65.82,65.9,65.65,65.82,177941.0,62.891,62.9675,62.7286,62.891,177941.0
2022-11-22 12:00:00,65.82,65.98,65.81,65.9,116836.0,62.891,63.0439,62.8815,62.9675,116836.0
2022-11-22 12:30:00,65.9,66.02,65.88,65.96,100240.0,62.9675,63.0821,62.9484,63.0248,100240.0
2022-11-22 13:00:00,65.95,66.18,65.92,66.04,88171.0,63.0153,63.235,62.9866,63.1013,88171.0
2022-11-22 13:30:00,66.04,66.12,65.99,66.01,146864.0,63.1013,63.1777,63.0535,63.0726,146864.0
2022-11-22 14:00:00,66.01,66.08,65.9,66.01,97766.0,63.0726,63.1395,62.9675,63.0726,97766.0
2022-11-22 14:30:00,66.01,66.13,65.94,66.09,164443.0,63.0726,63.1872,63.0057,63.149,164443.0
2022-11-22 15:00:00,66.08,66.3,66.08,66.27,119058.0,63.1395,63.3497,63.1395,63.321,119058.0
2022-11-22 15:30:00,66.28,66.45,66.27,66.41,393072.0,63.3306,63.493,63.321,63.4548,393072.0
2022-11-23 09:30:00,66.17,66.63,66.07,66.44,306527.0,63.2255,63.665,63.1299,63.4835,306527.0
2022-11-23 10:00:00,66.47,66.6,66.23,66.47,140257.0,63.5121,63.6363,63.2828,63.5121,140257.0
2022-11-23 10:30:00,66.54,66.74,66.48,66.7,98315.0,63.579,63.7701,63.5217,63.7319,98315.0
2022-11-23 11:00:00,66.73,66.79,66.48,66.54,60726.0,63.7605,63.8179,63.5217,63.579,60726.0
2022-11-23 11:30:00,66.54,66.6,66.15,66.26,151362.0,63.579,63.6363,63.2064,63.3115,151362.0
2022-11-23 12:00:00,66.26,66.45,66.23,66.41,111311.0,63.3115,63.493,63.2828,63.4548,111311.0
2022-11-23 12:30:00,66.41,66.45,65.89,66.04,721377.0,63.4548,63.493,62.9579,63.1013,721377.0
2022-11-23 13:00:00,66.05,66.31,65.99,66.3,241539.0,63.1108,63.3592,63.0535,63.3497,241539.0
2022-11-23 13:30:00,66.31,66.43,66.28,66.4,187098.0,63.3592,63.4739,63.3306,63.4452,187098.0
2022-11-23 14:00:00,66.43,66.8,66.3,66.63,231510.0,63.4739,63.8274,63.3497,63.665,231510.0
2022-11-23 14:30:00,66.62,66.66,66.39,66.54,141090.0,63.6554,63.6937,63.4357,63.579,141090.0
2022-11-23 15:00:00,66.54,66.7,66.45,66.66,122106.0,63.579,63.7319,63.493,63.6937,122106.0
2022-11-23 15:30:00,66.67,66.69,66.56,66.63,330234.0,63.7032,63.7223,63.5981,63.665,330234.0
2022-11-25 09:30:00,66.59,66.79,66.31,66.56,265737.0,63.6268,63.8179,63.3592,63.5981,265737.0
2022-11-25 10:00:00,66.57,66.91,66.51,66.72,131063.0,63.6077,63.9325,63.5503,63.751,131063.0
2022-11-25 10:30:00,66.72,66.87,66.64,66.86,174027.0,63.751,63.8943,63.6746,63.8848,174027.0
2022-11-25 11:00:00,66.86,67.01,66.86,66.86,126096.0,63.8848,64.0281,63.8848,63.8848,126096.0
2022-11-25 11:30:00,66.86,66.96,66.8,66.9,57212.0,63.8848,63.9803,63.8274,63.923,57212.0
2022-11-25 12:00:00,66.9,66.9,66.7,66.78,163142.0,63.923,63.923,63.7319,63.8083,163142.0
2022-11-25 12:30:00,66.78,66.79,66.55,66.61,377939.0,63.8083,63.8179,63.5886,63.6459,377939.0
2022-11-28 09:30:00,66.09,66.87,66.03,66.45,524069.0,63.149,63.8943,63.0917,63.493,524069.0
2022-11-28 10:00:00,66.44,66.47,66.1,66.35,224752.0,63.4835,63.5121,63.1586,63.3975,224752.0
2022-11-28 10:30:00,66.36,66.45,66.01,66.09,118239.0,63.407,63.493,63.0726,63.149,118239.0
2022-11-28 11:00:00,66.08,66.22,66.04,66.12,184107.0,63.1395,63.2732,63.1013,63.1777,184107.0
2022-11-28 11:30:00,66.13,66.24,66.08,66.19,197833.0,63.1872,63.2924,63.1395,63.2446,197833.0
2022-11-28 12:00:00,66.2,66.38,66.03,66.36,341665.0,63.2541,63.4261,63.0917,63.407,341665.0
2022-11-28 12:30:00,66.36,66.48,66.19,66.19,230689.0,63.407,63.5217,63.2446,63.2446,230689.0
2022-11-28 13:00:00,66.19,66.26,66.1,66.17,202950.0,63.2446,63.3115,63.1586,63.2255,202950.0
2022-11-28 13:30:00,66.17,66.19,65.94,65.96,220168.0,63.2255,63.2446,63.0057,63.0248,220168.0
2022-11-28 14:00:00,65.96,66.05,65.89,65.96,318072.0,63.0248,63.1108,62.9579,63.0248,318072.0
2022-11-28 14:30:00,65.95,66.08,65.9,66.03,175898.0,63.0153,63.1395,62.9675,63.0917,175898.0
2022-11-28 15:00:00,66.03,66.05,65.75,65.76,254966.0,63.0917,63.1108,62.8242,62.8337,254966.0
2022-11-28 15:30:00,65.76,65.97,65.71,65.95,781968.0,62.8337,63.0344,62.7859,63.0153,781968.0
2022-11-29 09:30:00,65.84,66.04,65.56,65.91,280828.0,62.9102,63.1013,62.6426,62.977,280828.0
2022-11-29 10:00:00,65.92,66.17,65.72,66.15,117237.0,62.9866,63.2255,62.7955,63.2064,117237.0
2022-11-29 10:30:00,66.16,66.24,66.0,66.11,164128.0,63.2159,63.2924,63.063,63.1681,164128.0
2022-11-29 11:00:00,66.11,66.16,65.67,65.72,190966.0,63.1681,63.2159,62.7477,62.7955,190966.0
2022-11-29 11:30:00,65.7,66.13,65.68,66.12,178598.0,62.7764,63.1872,62.7573,63.1777,178598.0
2022-11-29 12:00:00,66.11,66.2,66.01,66.15,226857.0,63.1681,63.2541,63.0726,63.2064,226857.0
2022-11-29 12:30:00,66.15,66.41,66.12,66.31,295475.0,63.2064,63.4548,63.1777,63.3592,295475.0
2022-11-29 13:00:00,66.31,66.32,66.07,66.11,246079.0,63.3592,63.3688,63.1299,63.1681,246079.0
2022-11-29 13:30:00,66.1,66.22,66.05,66.18,202209.0,63.1586,63.2732,63.1108,63.235,202209.0
2022-11-29 14:00:00,66.18,66.31,66.12,66.14,151406.0,63.235,63.3592,63.1777,63.1968,151406.0
2022-11-29 14:30:00,66.13,66.17,66.02,66.14,130182.0,63.1872,63.2255,63.0821,63.1968,130182.0
2022-11-29 15:00:00,66.13,66.22,66.04,66.07,165146.0,63.1872,63.2732,63.1013,63.1299,165146.0
2022-11-29 15:30:00,66.08,66.19,65.94,66.0,560519.0,63.1395,63.2446,63.0057,63.063,560519.0
2022-11-30 09:30:00,66.29,66.29,65.6,65.75,260940.0,63.3401,63.3401,62.6808,62.8242,260940.0
2022-11-30 10:00:00,65.76,65.99,65.59,65.87,154616.0,62.8337,63.0535,62.6713,62.9388,154616.0
2022-11-30 10:30:00,65.88,65.9,65.58,65.67,97643.0,62.9484,62.9675,62.6617,62.7477,97643.0
2022-11-30 11:00:00,65.68,66.0,65.65,65.91,111465.0,62.7573,63.063,62.7286,62.977,111465.0
2022-11-30 11:30:00,65.91,65.98,65.8,65.84,212814.0,62.977,63.0439,62.8719,62.9102,212814.0
2022-11-30 12:00:00,65.84,65.85,65.37,65.51,94095.0,62.9102,62.9197,62.4611,62.5948,94095.0
2022-11-30 12:30:00,65.52,65.6,65.45,65.56,94329.0,62.6044,62.6808,62.5375,62.6426,94329.0
2022-11-30 13:00:00,65.56,65.72,65.52,65.57,147422.0,62.6426,62.7955,62.6044,62.6522,147422.0
2022-11-30 13:30:00,65.57,66.61,65.5,66.57,651029.0,62.6522,63.6459,62.5853,63.6077,651029.0
2022-11-30 14:00:00,66.58,67.28,66.58,67.09,1067985.0,63.6172,64.2861,63.6172,64.1045,1067985.0
2022-11-30 14:30:00,67.09,67.1,66.56,66.67,389146.0,64.1045,64.1141,63.5981,63.7032,389146.0
2022-11-30 15:00:00,66.67,66.97,66.65,66.96,267991.0,63.7032,63.9899,63.6841,63.9803,267991.0
2022-11-30 15:30:00,66.97,67.32,66.93,67.3,769491.0,63.9899,64.3243,63.9516,64.3052,769491.0
2022-12-01 09:30:00,67.23,67.55,66.9,66.94,809491.0,64.2383,64.5441,63.923,63.9612,809491.0
2022-12-01 10:00:00,66.92,67.15,66.13,66.2,469125.0,63.9421,64.1619,63.1872,63.2541,469125.0
2022-12-01 10:30:00,66.17,66.74,66.02,66.73,472727.0,63.2255,63.7701,63.0821,63.7605,472727.0
2022-12-01 11:00:00,66.73,66.74,66.29,66.46,233473.0,63.7605,63.7701,63.3401,63.5026,233473.0
2022-12-01 11:30:00,66.45,66.73,66.45,66.58,243384.0,63.493,63.7605,63.493,63.6172,243384.0
2022-12-01 12:00:00,66.57,66.63,66.24,66.58,226843.0,63.6077,63.665,63.2924,63.6172,226843.0
2022-12-01 12:30:00,66.58,66.7,66.49,66.61,227572.0,63.6172,63.7319,63.5312,63.6459,227572.0
2022-12-01 13:00:00,66.6,66.72,66.4,66.52,156176.0,63.6363,63.751,63.4452,63.5599,156176.0
2022-12-01 13:30:00,66.52,66.52,66.36,66.41,95601.0,63.5599,63.5599,63.407,63.4548,95601.0
2022-12-01 14:00:00,66.4,66.56,66.29,66.5,142046.0,63.4452,63.5981,63.3401,63.5408,142046.0
2022-12-01 14:30:00,66.49,66.76,66.47,66.7,151552.0,63.5312,63.7892,63.5121,63.7319,151552.0
2022-12-01 15:00:00,66.7,66.78,66.47,66.57,225347.0,63.7319,63.8083,63.5121,63.6077,225347.0
2022-12-01 15:30:00,66.56,66.63,66.32,66.37,847043.0,63.5981,63.665,63.3688,63.4166,847043.0
2022-12-02 09:30:00,65.3,66.12,65.3,66.08,521013.0,62.3942,63.1777,62.3942,63.1395,521013.0
2022-12-02 10:00:00,66.07,66.79,66.06,66.2,429670.0,63.1299,63.8179,63.1204,63.2541,429670.0
2022-12-02 10:30:00,66.21,66.33,66.02,66.14,163102.0,63.2637,63.3783,63.0821,63.1968,163102.0
2022-12-02 11:00:00,66.13,66.5,66.08,66.5,99279.0,63.1872,63.5408,63.1395,63.5408,99279.0
2022-12-02 11:30:00,66.51,66.78,66.48,66.65,170759.0,63.5503,63.8083,63.5217,63.6841,170759.0
2022-12-02 12:00:00,66.65,66.81,66.61,66.62,116769.0,63.6841,63.837,63.6459,63.6554,116769.0
2022-12-02 12:30:00,66.61,66.73,66.5,66.5,57180.0,63.6459,63.7605,63.5408,63.5408,57180.0
2022-12-02 13:00:00,66.5,66.58,66.38,66.53,55453.0,63.5408,63.6172,63.4261,63.5694,55453.0
2022-12-02 13:30:00,66.52,66.64,66.47,66.56,109166.0,63.5599,63.6746,63.5121,63.5981,109166.0
2022-12-02 14:00:00,66.56,66.66,66.5,66.6,72939.0,63.5981,63.6937,63.5408,63.6363,72939.0
2022-12-02 14:30:00,66.59,66.99,66.55,66.98,101421.0,63.6268,64.009,63.5886,63.9994,101421.0
2022-12-02 15:00:00,66.98,67.22,66.95,67.06,382969.0,63.9994,64.2287,63.9708,64.0759,382969.0
2022-12-02 15:30:00,67.06,67.09,66.85,67.01,572240.0,64.0759,64.1045,63.8752,64.0281,572240.0
2022-12-05 09:30:00,66.46,66.56,65.89,65.92,542492.0,63.5026,63.5981,62.9579,62.9866,542492.0
2022-12-05 10:00:00,65.92,66.16,65.66,65.89,305921.0,62.9866,63.2159,62.7382,62.9579,305921.0
2022-12-05 10:30:00,65.9,66.25,65.82,66.25,174948.0,62.9675,63.3019,62.891,63.3019,174948.0
2022-12-05 11:00:00,66.26,66.34,65.77,65.81,266828.0,63.3115,63.3879,62.8433,62.8815,266828.0
2022-12-05 11:30:00,65.81,65.89,65.68,65.71,201357.0,62.8815,62.9579,62.7573,62.7859,201357.0
2022-12-05 12:00:00,65.71,65.93,65.69,65.76,81725.0,62.7859,62.9961,62.7668,62.8337,81725.0
2022-12-05 12:30:00,65.76,65.78,65.56,65.59,250024.0,62.8337,62.8528,62.6426,62.6713,250024.0
2022-12-05 13:00:00,65.58,65.75,65.49,65.58,81491.0,62.6617,62.8242,62.5757,62.6617,81491.0
2022-12-05 13:30:00,65.57,65.7,65.48,65.5,126113.0,62.6522,62.7764,62.5662,62.5853,126113.0
2022-12-05 14:00:00,65.51,65.66,65.44,65.53,200725.0,62.5948,62.7382,62.528,62.6139,200725.0
2022-12-05 14:30:00,65.53,65.53,65.23,65.37,138730.0,62.6139,62.6139,62.3273,62.4611,138730.0
2022-12-05 15:00:00,65.37,65.42,65.21,65.22,229104.0,62.4611,62.5088,62.3082,62.3177,229104.0
2022-12-05 15:30:00,65.21,65.43,65.12,65.4,598232.0,62.3082,62.5184,62.2222,62.4897,598232.0
2022-12-06 09:30:00,65.57,65.76,65.06,65.06,618751.0,62.6522,62.8337,62.1649,62.1649,618751.0
2022-12-06 10:00:00,65.08,65.17,64.81,64.83,394750.0,62.184,62.27,61.926,61.9451,394750.0
2022-12-06 10:30:00,64.88,65.16,64.71,64.87,393397.0,61.9929,62.2604,61.8304,61.9833,393397.0
2022-12-06 11:00:00,64.88,64.96,64.72,64.87,209398.0,61.9929,62.0693,61.84,61.9833,209398.0
2022-12-06 11:30:00,64.87,65.05,64.82,64.92,139474.0,61.9833,62.1553,61.9355,62.0311,139474.0
2022-12-06 12:00:00,64.93,65.0,64.59,64.89,346116.0,62.0406,62.1075,61.7158,62.0024,346116.0
2022-12-06 12:30:00,64.89,65.06,64.86,64.88,311631.0,62.0024,62.1649,61.9738,61.9929,311631.0
2022-12-06 13:00:00,64.88,65.03,64.77,64.78,318675.0,61.9929,62.1362,61.8878,61.8973,318675.0
2022-12-06 13:30:00,64.79,64.94,64.69,64.7,113114.0,61.9069,62.0502,61.8113,61.8209,113114.0
2022-12-06 14:00:00,64.71,64.72,64.52,64.53,132971.0,61.8304,61.84,61.6489,61.6584,132971.0
2022-12-06 14:30:00,64.52,64.72,64.37,64.68,126558.0,61.6489,61.84,61.5056,61.8018,126558.0
2022-12-06 15:00:00,64.68,64.82,64.6,64.69,171218.0,61.8018,61.9355,61.7253,61.8113,171218.0
2022-12-06 15:30:00,64.68,65.04,64.66,64.93,602624.0,61.8018,62.1458,61.7827,62.0406,602624.0
2022-12-07 09:30:00,64.84,65.38,64.24,64.72,486857.0,61.9547,62.4706,61.3814,61.84,486857.0
2022-12-07 10:00:00,64.72,64.86,64.47,64.85,474565.0,61.84,61.9738,61.6011,61.9642,474565.0
2022-12-07 10:30:00,64.83,65.53,64.8,65.42,283123.0,61.9451,62.6139,61.9164,62.5088,283123.0
2022-12-07 11:00:00,65.42,65.62,65.14,65.16,197831.0,62.5088,62.6999,62.2413,62.2604,197831.0
2022-12-07 11:30:00,65.13,65.39,65.11,65.29,128574.0,62.2317,62.4802,62.2126,62.3846,128574.0
2022-12-07 12:00:00,65.32,65.36,65.03,65.05,175004.0,62.4133,62.4515,62.1362,62.1553,175004.0
2022-12-07 12:30:00,65.07,65.33,65.02,65.26,113841.0,62.1744,62.4228,62.1266,62.356,113841.0
2022-12-07 13:00:00,65.27,65.42,65.15,65.29,122336.0,62.3655,62.5088,62.2509,62.3846,122336.0
2022-12-07 13:30:00,65.29,65.29,65.05,65.11,70903.0,62.3846,62.3846,62.1553,62.2126,70903.0
2022-12-07 14:00:00,65.11,65.19,64.95,65.02,100519.0,62.2126,62.2891,62.0598,62.1266,100519.0
2022-12-07 14:30:00,65.03,65.14,64.95,65.02,131224.0,62.1362,62.2413,62.0598,62.1266,131224.0
2022-12-07 15:00:00,65.02,65.1,64.86,64.99,143066.0,62.1266,62.2031,61.9738,62.098,143066.0
2022-12-07 15:30:00,65.0,65.0,64.84,64.87,490226.0,62.1075,62.1075,61.9547,61.9833,490226.0
2022-12-08 09:30:00,65.16,65.55,64.7,65.54,517327.0,62.2604,62.6331,61.8209,62.6235,517327.0
2022-12-08 10:00:00,65.54,65.93,65.49,65.81,277855.0,62.6235,62.9961,62.5757,62.8815,277855.0
2022-12-08 10:30:00,65.82,65.87,65.59,65.62,316251.0,62.891,62.9388,62.6713,62.6999,316251.0
2022-12-08 11:00:00,65.62,65.7,65.27,65.41,249058.0,62.6999,62.7764,62.3655,62.4993,249058.0
2022-12-08 11:30:00,65.41,65.5,65.3,65.38,219702.0,62.4993,62.5853,62.3942,62.4706,219702.0
2022-12-08 12:00:00,65.38,65.43,65.24,65.31,153196.0,62.4706,62.5184,62.3369,62.4037,153196.0
2022-12-08 12:30:00,65.3,65.35,65.2,65.33,112571.0,62.3942,62.442,62.2986,62.4228,112571.0
2022-12-08 13:00:00,65.33,65.41,65.27,65.41,163417.0,62.4228,62.4993,62.3655,62.4993,163417.0
2022-12-08 13:30:00,65.42,65.57,65.32,65.32,113771.0,62.5088,62.6522,62.4133,62.4133,113771.0
2022-12-08 14:00:00,65.29,65.33,65.03,65.27,211050.0,62.3846,62.4228,62.1362,62.3655,211050.0
2022-12-08 14:30:00,65.28,65.4,65.19,65.33,78889.0,62.3751,62.4897,62.2891,62.4228,78889.0
2022-12-08 15:00:00,65.34,65.47,65.23,65.39,128034.0,62.4324,62.5566,62.3273,62.4802,128034.0
2022-12-08 15:30:00,65.4,65.46,65.24,65.45,402937.0,62.4897,62.5471,62.3369,62.5375,402937.0
2022-12-09 09:30:00,64.74,65.03,64.11,64.66,626422.0,61.8591,62.1362,61.2571,61.7827,626422.0
2022-12-09 10:00:00,64.7,64.86,64.46,64.66,619772.0,61.8209,61.9738,61.5916,61.7827,619772.0
2022-12-09 10:30:00,64.65,64.89,64.53,64.89,202225.0,61.7731,62.0024,61.6584,62.0024,202225.0
2022-12-09 11:00:00,64.89,64.99,64.68,64.75,97407.0,62.0024,62.098,61.8018,61.8687,97407.0
2022-12-09 11:30:00,64.74,64.84,64.56,64.79,133428.0,61.8591,61.9547,61.6871,61.9069,133428.0
2022-12-09 12:00:00,64.79,64.92,64.72,64.72,109115.0,61.9069,62.0311,61.84,61.84,109115.0
2022-12-09 12:30:00,64.71,64.9,64.68,64.77,204246.0,61.8304,62.012,61.8018,61.8878,204246.0
2022-12-09 13:00:00,64.77,64.78,64.54,64.65,137536.0,61.8878,61.8973,61.668,61.7731,137536.0
2022-12-09 13:30:00,64.63,64.73,64.57,64.58,113624.0,61.754,61.8495,61.6967,61.7062,113624.0
2022-12-09 14:00:00,64.58,64.6,64.42,64.45,318555.0,61.7062,61.7253,61.5533,61.582,318555.0
2022-12-09 14:30:00,64.44,64.6,64.41,64.57,174134.0,61.5725,61.7253,61.5438,61.6967,174134.0
2022-12-09 15:00:00,64.56,64.66,64.48,64.48,147675.0,61.6871,61.7827,61.6107,61.6107,147675.0
2022-12-09 15:30:00,64.48,64.54,64.16,64.21,570661.0,61.6107,61.668,61.3049,61.3527,570661.0
2022-12-12 09:30:00,64.41,64.41,63.86,64.0,393139.0,61.5438,61.5438,61.0183,61.152,393139.0
2022-12-12 10:00:00,64.0,64.13,63.72,64.07,212085.0,61.152,61.2762,60.8845,61.2189,212085.0
2022-12-12 10:30:00,64.07,64.31,64.01,64.28,361015.0,61.2189,61.4482,61.1616,61.4196,361015.0
2022-12-12 11:00:00,64.28,64.51,64.2,64.44,394775.0,61.4196,61.6393,61.3431,61.5725,394775.0
2022-12-12 11:30:00,64.45,64.48,64.28,64.42,194622.0,61.582,61.6107,61.4196,61.5533,194622.0
2022-12-12 12:00:00,64.42,64.53,64.27,64.32,194057.0,61.5533,61.6584,61.41,61.4578,194057.0
2022-12-12 12:30:00,64.31,64.43,64.27,64.32,274607.0,61.4482,61.5629,61.41,61.4578,274607.0
2022-12-12 13:00:00,64.33,64.39,64.13,64.19,164368.0,61.4673,61.5247,61.2762,61.3336,164368.0
2022-12-12 13:30:00,64.19,64.35,64.18,64.25,122258.0,61.3336,61.4865,61.324,61.3909,122258.0
2022-12-12 14:00:00,64.25,64.29,64.16,64.21,100037.0,61.3909,61.4291,61.3049,61.3527,100037.0
2022-12-12 14:30:00,64.2,64.36,64.15,64.34,96392.0,61.3431,61.496,61.2954,61.4769,96392.0
2022-12-12 15:00:00,64.35,64.56,64.35,64.53,260169.0,61.4865,61.6871,61.4865,61.6584,260169.0
2022-12-12 15:30:00,64.54,64.61,64.43,64.58,695574.0,61.668,61.7349,61.5629,61.7062,695574.0
2022-12-13 09:30:00,67.2,67.2,65.99,66.0,1025610.0,64.2096,64.2096,63.0535,63.063,1025610.0
2022-12-13 10:00:00,66.0,66.1,64.91,64.94,504237.0,63.063,63.1586,62.0215,62.0502,504237.0
2022-12-13 10:30:00,64.95,65.05,64.53,64.62,584704.0,62.0598,62.1553,61.6584,61.7444,584704.0
2022-12-13 11:00:00,64.64,64.82,64.55,64.7,224533.0,61.7636,61.9355,61.6776,61.8209,224533.0
2022-12-13 11:30:00,64.69,64.91,64.25,64.4,314026.0,61.8113,62.0215,61.3909,61.5342,314026.0
2022-12-13 12:00:00,64.42,64.57,64.06,64.22,248908.0,61.5533,61.6967,61.2094,61.3622,248908.0
2022-12-13 12:30:00,64.2,64.3,64.06,64.29,314447.0,61.3431,61.4387,61.2094,61.4291,314447.0
2022-12-13 13:00:00,64.31,64.62,64.3,64.59,171231.0,61.4482,61.7444,61.4387,61.7158,171231.0
2022-12-13 13:30:00,64.6,64.66,64.13,64.2,508260.0,61.7253,61.7827,61.2762,61.3431,508260.0
2022-12-13 14:00:00,64.21,64.42,64.17,64.37,136648.0,61.3527,61.5533,61.3145,61.5056,136648.0
2022-12-13 14:30:00,64.37,64.65,64.21,64.28,187411.0,61.5056,61.7731,61.3527,61.4196,187411.0
2022-12-13 15:00:00,64.26,64.31,63.98,64.31,242816.0,61.4005,61.4482,61.1329,61.4482,242816.0
2022-12-13 15:30:00,64.31,64.47,64.13,64.19,784587.0,61.4482,61.6011,61.2762,61.3336,784587.0
2022-12-14 09:30:00,64.03,64.52,64.03,64.28,385867.0,61.1807,61.6489,61.1807,61.4196,385867.0
2022-12-14 10:00:00,64.28,64.36,64.11,64.23,215584.0,61.4196,61.496,61.2571,61.3718,215584.0
2022-12-14 10:30:00,64.23,64.52,64.18,64.52,419547.0,61.3718,61.6489,61.324,61.6489,419547.0
2022-12-14 11:00:00,64.52,64.8,64.5,64.77,580178.0,61.6489,61.9164,61.6298,61.8878,580178.0
2022-12-14 11:30:00,64.77,64.81,64.57,64.62,337953.0,61.8878,61.926,61.6967,61.7444,337953.0
2022-12-14 12:00:00,64.62,64.67,64.5,64.53,166321.0,61.7444,61.7922,61.6298,61.6584,166321.0
2022-12-14 12:30:00,64.52,64.55,64.34,64.35,108348.0,61.6489,61.6776,61.4769,61.4865,108348.0
2022-12-14 13:00:00,64.34,64.5,64.32,64.46,111464.0,61.4769,61.6298,61.4578,61.5916,111464.0
2022-12-14 13:30:00,64.46,64.78,64.46,64.73,323180.0,61.5916,61.8973,61.5916,61.8495,323180.0
2022-12-14 14:00:00,64.71,64.71,63.49,63.88,896589.0,61.8304,61.8304,60.6647,61.0374,896589.0
2022-12-14 14:30:00,63.88,64.07,63.15,63.95,955097.0,61.0374,61.2189,60.3399,61.1043,955097.0
2022-12-14 15:00:00,63.94,64.75,63.87,63.94,534586.0,61.0947,61.8687,61.0278,61.0947,534586.0
2022-12-14 15:30:00,63.9,64.38,63.77,64.17,1054379.0,61.0565,61.5151,60.9323,61.3145,1054379.0
2022-12-15 09:30:00,63.39,63.43,62.47,62.59,1166511.0,60.5692,60.6074,59.6901,59.8048,1166511.0
2022-12-15 10:00:00,62.58,62.79,62.42,62.77,540688.0,59.7952,59.9959,59.6423,59.9768,540688.0
2022-12-15 10:30:00,62.77,62.83,62.39,62.47,282895.0,59.9768,60.0341,59.6137,59.6901,282895.0
2022-12-15 11:00:00,62.48,62.57,62.18,62.26,288453.0,59.6997,59.7857,59.413,59.4895,288453.0
2022-12-15 11:30:00,62.26,62.39,62.18,62.28,273573.0,59.4895,59.6137,59.413,59.5086,273573.0
2022-12-15 12:00:00,62.3,62.46,62.26,62.44,262935.0,59.5277,59.6806,59.4895,59.6615,262935.0
2022-12-15 12:30:00,62.44,62.58,62.19,62.2,163354.0,59.6615,59.7952,59.4226,59.4321,163354.0
2022-12-15 13:00:00,62.2,62.26,62.07,62.22,181429.0,59.4321,59.4895,59.3079,59.4512,181429.0
2022-12-15 13:30:00,62.22,62.35,62.15,62.35,174966.0,59.4512,59.5755,59.3844,59.5755,174966.0
2022-12-15 14:00:00,62.34,62.4,62.17,62.28,152540.0,59.5659,59.6232,59.4035,59.5086,152540.0
2022-12-15 14:30:00,62.28,62.59,62.26,62.57,261052.0,59.5086,59.8048,59.4895,59.7857,261052.0
2022-12-15 15:00:00,62.58,62.67,62.38,62.55,326281.0,59.7952,59.8812,59.6041,59.7666,326281.0
2022-12-15 15:30:00,62.55,62.56,62.2,62.33,629479.0,59.7666,59.7761,59.4321,59.5563,629479.0
2022-12-16 09:30:00,61.81,62.28,61.62,62.13,348961.0,59.0595,59.5086,58.8779,59.3652,348961.0
2022-12-16 10:00:00,62.11,62.13,61.55,61.65,584364.0,59.3461,59.3652,58.8111,58.9066,584364.0
2022-12-16 10:30:00,61.65,61.78,61.52,61.67,518211.0,58.9066,59.0308,58.7824,58.9257,518211.0
2022-12-16 11:00:00,61.74,61.95,61.6,61.73,336787.0,58.9926,59.1933,58.8588,58.983,336787.0
2022-12-16 11:30:00,61.73,61.79,61.44,61.46,225627.0,58.983,59.0404,58.706,58.7251,225627.0
2022-12-16 12:00:00,61.46,61.54,61.32,61.41,253235.0,58.7251,58.8015,58.5913,58.6773,253235.0
2022-12-16 12:30:00,61.4,61.51,61.29,61.35,185088.0,58.6677,58.7728,58.5626,58.62,185088.0
2022-12-16 13:00:00,61.35,61.44,61.28,61.28,136326.0,58.62,58.706,58.5531,58.5531,136326.0
2022-12-16 13:30:00,61.27,61.42,61.23,61.29,233672.0,58.5435,58.6868,58.5053,58.5626,233672.0
2022-12-16 14:00:00,61.29,61.44,61.27,61.3,85865.0,58.5626,58.706,58.5435,58.5722,85865.0
2022-12-16 14:30:00,61.3,61.52,61.27,61.47,160661.0,58.5722,58.7824,58.5435,58.7346,160661.0
2022-12-16 15:00:00,61.46,61.55,61.29,61.38,326244.0,58.7251,58.8111,58.5626,58.6486,326244.0
2022-12-16 15:30:00,61.39,61.64,61.38,61.52,1697666.0,58.6582,58.8971,58.6486,58.7824,1697666.0
2022-12-19 09:30:00,61.08,61.36,60.69,60.72,498984.0,58.8922,59.1621,58.5161,58.5451,498984.0
2022-12-19 10:00:00,60.72,60.96,60.49,60.94,222128.0,58.5451,58.7765,58.3233,58.7572,222128.0
2022-12-19 10:30:00,60.93,60.94,60.21,60.21,287668.0,58.7475,58.7572,58.0533,58.0533,287668.0
2022-12-19 11:00:00,60.22,60.31,60.12,60.23,144469.0,58.063,58.1497,57.9665,58.0726,144469.0
2022-12-19 11:30:00,60.23,60.25,60.02,60.13,134755.0,58.0726,58.0919,57.8701,57.9762,134755.0
2022-12-19 12:00:00,60.12,60.29,60.09,60.09,77525.0,57.9665,58.1305,57.9376,57.9376,77525.0
2022-12-19 12:30:00,60.09,60.23,60.0,60.15,204138.0,57.9376,58.0726,57.8508,57.9955,204138.0
2022-12-19 13:00:00,60.17,60.21,60.03,60.07,161086.0,58.0148,58.0533,57.8798,57.9183,161086.0
2022-12-19 13:30:00,60.06,60.06,59.83,59.84,245829.0,57.9087,57.9087,57.6869,57.6966,245829.0
2022-12-19 14:00:00,59.83,59.98,59.76,59.88,275679.0,57.6869,57.8316,57.6194,57.7351,275679.0
2022-12-19 14:30:00,59.88,60.01,59.77,59.81,105015.0,57.7351,57.8605,57.6291,57.6677,105015.0
2022-12-19 15:00:00,59.82,59.86,59.65,59.8,176134.0,57.6773,57.7159,57.5134,57.658,176134.0
2022-12-19 15:30:00,59.8,59.89,59.72,59.86,760600.0,57.658,57.7448,57.5809,57.7159,760600.0
2022-12-20 09:30:00,59.62,59.62,58.85,59.36,460599.0,57.4845,57.4845,56.742,57.2338,460599.0
2022-12-20 10:00:00,59.37,59.83,59.35,59.82,373754.0,57.2434,57.6869,57.2241,57.6773,373754.0
2022-12-20 10:30:00,59.82,60.08,59.57,59.57,421187.0,57.6773,57.928,57.4362,57.4362,421187.0
2022-12-20 11:00:00,59.56,59.69,59.15,59.27,229634.0,57.4266,57.552,57.0313,57.147,229634.0
2022-12-20 11:30:00,59.27,59.42,59.25,59.41,215504.0,57.147,57.2916,57.1277,57.282,215504.0
2022-12-20 12:00:00,59.42,59.52,59.34,59.37,248573.0,57.2916,57.388,57.2145,57.2434,248573.0
2022-12-20 12:30:00,59.37,59.49,59.25,59.42,106729.0,57.2434,57.3591,57.1277,57.2916,106729.0
2022-12-20 13:00:00,59.42,59.53,59.32,59.41,94400.0,57.2916,57.3977,57.1952,57.282,94400.0
2022-12-20 13:30:00,59.4,59.55,59.32,59.32,116829.0,57.2723,57.417,57.1952,57.1952,116829.0
2022-12-20 14:00:00,59.32,59.47,59.27,59.32,97817.0,57.1952,57.3398,57.147,57.1952,97817.0
2022-12-20 14:30:00,59.33,59.33,59.08,59.17,92396.0,57.2048,57.2048,56.9638,57.0506,92396.0
2022-12-20 15:00:00,59.16,59.2,59.06,59.2,129953.0,57.0409,57.0795,56.9445,57.0795,129953.0
2022-12-20 15:30:00,59.2,59.23,59.03,59.06,727089.0,57.0795,57.1084,56.9156,56.9445,727089.0
2022-12-21 09:30:00,60.0,60.35,59.83,59.96,1324479.0,57.8508,58.1883,57.6869,57.8123,1324479.0
2022-12-21 10:00:00,59.98,60.22,59.94,60.2,588447.0,57.8316,58.063,57.793,58.0437,588447.0
2022-12-21 10:30:00,60.2,60.68,60.14,60.48,659568.0,58.0437,58.5065,57.9858,58.3137,659568.0
2022-12-21 11:00:00,60.52,60.67,60.4,60.52,172141.0,58.3522,58.4968,58.2365,58.3522,172141.0
2022-12-21 11:30:00,60.53,60.56,60.31,60.37,205250.0,58.3619,58.3908,58.1497,58.2076,205250.0
2022-12-21 12:00:00,60.37,60.41,60.16,60.18,303477.0,58.2076,58.2462,58.0051,58.0244,303477.0
2022-12-21 12:30:00,60.19,60.3,60.19,60.27,140309.0,58.034,58.1401,58.034,58.1112,140309.0
2022-12-21 13:00:00,60.27,60.37,60.17,60.21,130277.0,58.1112,58.2076,58.0148,58.0533,130277.0
2022-12-21 13:30:00,60.21,60.34,60.12,60.3,98406.0,58.0533,58.1787,57.9665,58.1401,98406.0
2022-12-21 14:00:00,60.3,60.56,60.3,60.41,290518.0,58.1401,58.3908,58.1401,58.2462,290518.0
2022-12-21 14:30:00,60.41,60.51,60.27,60.36,179261.0,58.2462,58.3426,58.1112,58.198,179261.0
2022-12-21 15:00:00,60.36,60.42,60.25,60.27,152609.0,58.198,58.2558,58.0919,58.1112,152609.0
2022-12-21 15:30:00,60.27,60.38,60.24,60.36,582840.0,58.1112,58.2172,58.0823,58.198,582840.0
2022-12-22 09:30:00,59.43,59.53,58.62,58.74,1122030.0,57.3013,57.3977,56.5203,56.636,1122030.0
2022-12-22 10:00:00,58.74,58.75,58.48,58.63,230147.0,56.636,56.6456,56.3853,56.5299,230147.0
2022-12-22 10:30:00,58.62,58.82,58.5,58.66,221455.0,56.5203,56.7131,56.4046,56.5588,221455.0
2022-12-22 11:00:00,58.66,58.74,58.58,58.63,63253.0,56.5588,56.636,56.4817,56.5299,63253.0
2022-12-22 11:30:00,58.62,58.66,58.4,58.52,135335.0,56.5203,56.5588,56.3082,56.4239,135335.0
2022-12-22 12:00:00,58.52,58.56,58.36,58.39,222766.0,56.4239,56.4624,56.2696,56.2985,222766.0
2022-12-22 12:30:00,58.38,58.41,58.2,58.37,199526.0,56.2889,56.3178,56.1153,56.2792,199526.0
2022-12-22 13:00:00,58.37,58.39,58.21,58.38,268228.0,56.2792,56.2985,56.125,56.2889,268228.0
2022-12-22 13:30:00,58.37,58.56,58.3,58.4,165485.0,56.2792,56.4624,56.2117,56.3082,165485.0
2022-12-22 14:00:00,58.41,58.76,58.41,58.74,327532.0,56.3178,56.6553,56.3178,56.636,327532.0
2022-12-22 14:30:00,58.72,58.92,58.63,58.9,191103.0,56.6167,56.8095,56.5299,56.7902,191103.0
2022-12-22 15:00:00,58.91,59.31,58.86,59.27,335151.0,56.7999,57.1856,56.7517,57.147,335151.0
2022-12-22 15:30:00,59.28,59.3,59.0,59.28,1117819.0,57.1566,57.1759,56.8867,57.1566,1117819.0
2022-12-23 09:30:00,59.3,59.44,58.84,58.94,464868.0,57.1759,57.3109,56.7324,56.8288,464868.0
2022-12-23 10:00:00,58.99,59.48,58.94,59.39,312053.0,56.877,57.3495,56.8288,57.2627,312053.0
2022-12-23 10:30:00,59.4,59.71,59.36,59.38,311406.0,57.2723,57.5712,57.2338,57.2531,311406.0
2022-12-23 11:00:00,59.37,59.53,59.21,59.5,336668.0,57.2434,57.3977,57.0891,57.3688,336668.0
2022-12-23 11:30:00,59.51,59.84,59.51,59.82,503359.0,57.3784,57.6966,57.3784,57.6773,503359.0
2022-12-23 12:00:00,59.82,59.95,59.82,59.87,138790.0,57.6773,57.8026,57.6773,57.7255,138790.0
2022-12-23 12:30:00,59.89,60.02,59.79,59.82,92541.0,57.7448,57.8701,57.6484,57.6773,92541.0
2022-12-23 13:00:00,59.84,59.94,59.81,59.93,64584.0,57.6966,57.793,57.6677,57.7834,64584.0
2022-12-23 13:30:00,59.93,60.04,59.82,60.02,81570.0,57.7834,57.8894,57.6773,57.8701,81570.0
2022-12-23 14:00:00,60.01,60.06,59.89,59.89,123492.0,57.8605,57.9087,57.7448,57.7448,123492.0
2022-12-23 14:30:00,59.9,60.15,59.89,60.14,102272.0,57.7544,57.9955,57.7448,57.9858,102272.0
2022-12-23 15:00:00,60.14,60.24,60.11,60.23,121688.0,57.9858,58.0823,57.9569,58.0726,121688.0
2022-12-23 15:30:00,60.22,60.39,60.1,60.38,671097.0,58.063,58.2269,57.9473,58.2172,671097.0
2022-12-27 09:30:00,60.29,60.56,59.71,59.83,396872.0,58.1305,58.3908,57.5712,57.6869,396872.0
2022-12-27 10:00:00,59.82,60.37,59.75,60.22,299461.0,57.6773,58.2076,57.6098,58.063,299461.0
2022-12-27 10:30:00,60.25,60.5,60.16,60.28,207921.0,58.0919,58.3329,58.0051,58.1208,207921.0
2022-12-27 11:00:00,60.26,60.39,60.24,60.39,76015.0,58.1015,58.2269,58.0823,58.2269,76015.0
2022-12-27 11:30:00,60.38,60.42,60.27,60.31,83465.0,58.2172,58.2558,58.1112,58.1497,83465.0
2022-12-27 12:00:00,60.34,60.38,60.06,60.08,141979.0,58.1787,58.2172,57.9087,57.928,141979.0
2022-12-27 12:30:00,60.07,60.2,59.87,60.0,183422.0,57.9183,58.0437,57.7255,57.8508,183422.0
2022-12-27 13:00:00,59.99,60.12,59.9,59.95,94047.0,57.8412,57.9665,57.7544,57.8026,94047.0
2022-12-27 13:30:00,59.96,59.96,59.71,59.72,73116.0,57.8123,57.8123,57.5712,57.5809,73116.0
2022-12-27 14:00:00,59.72,59.81,59.65,59.68,115997.0,57.5809,57.6677,57.5134,57.5423,115997.0
2022-12-27 14:30:00,59.68,59.75,59.56,59.71,92619.0,57.5423,57.6098,57.4266,57.5712,92619.0
2022-12-27 15:00:00,59.72,59.77,59.66,59.73,131964.0,57.5809,57.6291,57.523,57.5905,131964.0
2022-12-27 15:30:00,59.74,59.81,59.64,59.71,393715.0,57.6002,57.6677,57.5037,57.5712,393715.0
2022-12-28 09:30:00,59.68,60.03,59.26,59.56,347362.0,57.5423,57.8798,57.1374,57.4266,347362.0
2022-12-28 10:00:00,59.57,59.73,59.18,59.23,246780.0,57.4362,57.5905,57.0602,57.1084,246780.0
2022-12-28 10:30:00,59.22,59.29,58.83,58.84,207324.0,57.0988,57.1663,56.7228,56.7324,207324.0
2022-12-28 11:00:00,58.83,58.95,58.73,58.82,174389.0,56.7228,56.8385,56.6263,56.7131,174389.0
2022-12-28 11:30:00,58.83,58.86,58.68,58.74,149442.0,56.7228,56.7517,56.5781,56.636,149442.0
2022-12-28 12:00:00,58.73,58.78,58.54,58.66,220952.0,56.6263,56.6745,56.4431,56.5588,220952.0
2022-12-28 12:30:00,58.68,59.12,58.68,59.1,270244.0,56.5781,57.0024,56.5781,56.9831,270244.0
2022-12-28 13:00:00,59.1,59.22,58.89,58.94,344544.0,56.9831,57.0988,56.7806,56.8288,344544.0
2022-12-28 13:30:00,58.93,58.97,58.82,58.92,175058.0,56.8192,56.8577,56.7131,56.8095,175058.0
2022-12-28 14:00:00,58.92,59.05,58.9,58.91,311279.0,56.8095,56.9349,56.7902,56.7999,311279.0
2022-12-28 14:30:00,58.9,59.1,58.84,58.96,185494.0,56.7902,56.9831,56.7324,56.8481,185494.0
2022-12-28 15:00:00,58.96,58.96,58.67,58.73,187211.0,56.8481,56.8481,56.5685,56.6263,187211.0
2022-12-28 15:30:00,58.73,58.87,58.73,58.81,441176.0,56.6263,56.7613,56.6263,56.7035,441176.0
2022-12-29 09:30:00,59.25,59.75,59.09,59.69,493814.0,57.1277,57.6098,56.9734,57.552,493814.0
2022-12-29 10:00:00,59.71,60.07,59.67,59.94,243125.0,57.5712,57.9183,57.5327,57.793,243125.0
2022-12-29 10:30:00,59.95,60.22,59.92,60.05,111516.0,57.8026,58.063,57.7737,57.8991,111516.0
2022-12-29 11:00:00,60.05,60.12,59.9,60.11,116100.0,57.8991,57.9665,57.7544,57.9569,116100.0
2022-12-29 11:30:00,60.11,60.33,60.11,60.28,132455.0,57.9569,58.169,57.9569,58.1208,132455.0
2022-12-29 12:00:00,60.28,60.31,60.12,60.21,122131.0,58.1208,58.1497,57.9665,58.0533,122131.0
2022-12-29 12:30:00,60.21,60.26,60.15,60.22,53123.0,58.0533,58.1015,57.9955,58.063,53123.0
2022-12-29 13:00:00,60.21,60.27,60.1,60.24,68449.0,58.0533,58.1112,57.9473,58.0823,68449.0
2022-12-29 13:30:00,60.23,60.32,60.12,60.26,144784.0,58.0726,58.1594,57.9665,58.1015,144784.0
2022-12-29 14:00:00,60.25,60.41,60.25,60.37,113463.0,58.0919,58.2462,58.0919,58.2076,113463.0
2022-12-29 14:30:00,60.38,60.47,60.3,60.3,61433.0,58.2172,58.304,58.1401,58.1401,61433.0
2022-12-29 15:00:00,60.3,60.36,60.11,60.13,126087.0,58.1401,58.198,57.9569,57.9762,126087.0
2022-12-29 15:30:00,60.13,60.35,60.12,60.29,369893.0,57.9762,58.1883,57.9665,58.1305,369893.0
2022-12-30 09:30:00,59.68,60.11,59.55,60.1,496250.0,57.5423,57.9569,57.417,57.9473,496250.0
2022-12-30 10:00:00,60.1,60.36,59.97,60.3,221677.0,57.9473,58.198,57.8219,58.1401,221677.0
2022-12-30 10:30:00,60.3,60.32,60.11,60.16,93647.0,58.1401,58.1594,57.9569,58.0051,93647.0
2022-12-30 11:00:00,60.15,60.37,60.11,60.14,92010.0,57.9955,58.2076,57.9569,57.9858,92010.0
2022-12-30 11:30:00,60.13,60.4,60.1,60.39,309830.0,57.9762,58.2365,57.9473,58.2269,309830.0
2022-12-30 12:00:00,60.39,60.42,60.29,60.39,128937.0,58.2269,58.2558,58.1305,58.2269,128937.0
2022-12-30 12:30:00,60.38,60.46,60.23,60.35,177035.0,58.2172,58.2944,58.0726,58.1883,177035.0
2022-12-30 13:00:00,60.35,60.35,59.93,60.08,161146.0,58.1883,58.1883,57.7834,57.928,161146.0
2022-12-30 13:30:00,60.07,60.26,60.06,60.19,197503.0,57.9183,58.1015,57.9087,58.034,197503.0
2022-12-30 14:00:00,60.19,60.25,60.03,60.1,104443.0,58.034,58.0919,57.8798,57.9473,104443.0
2022-12-30 14:30:00,60.1,60.15,59.87,59.92,250160.0,57.9473,57.9955,57.7255,57.7737,250160.0
2022-12-30 15:00:00,59.93,60.25,59.93,60.16,176090.0,57.7834,58.0919,57.7834,58.0051,176090.0
2022-12-30 15:30:00,60.16,60.49,60.15,60.42,510953.0,58.0051,58.3233,57.9955,58.2558,510953.0
2023-01-03 09:30:00,61.03,61.37,60.14,60.19,495221.0,58.844,59.1718,57.9858,58.034,495221.0
2023-01-03 10:00:00,60.23,60.46,60.14,60.46,306526.0,58.0726,58.2944,57.9858,58.2944,306526.0
2023-01-03 10:30:00,60.48,60.85,60.36,60.85,301341.0,58.3137,58.6704,58.198,58.6704,301341.0
2023-01-03 11:00:00,60.85,60.89,60.29,60.35,276924.0,58.6704,58.709,58.1305,58.1883,276924.0
2023-01-03 11:30:00,60.34,60.35,59.95,60.03,286802.0,58.1787,58.1883,57.8026,57.8798,286802.0
2023-01-03 12:00:00,60.04,60.11,59.9,60.04,75288.0,57.8894,57.9569,57.7544,57.8894,75288.0
2023-01-03 12:30:00,60.04,60.25,59.74,60.02,287516.0,57.8894,58.0919,57.6002,57.8701,287516.0
2023-01-03 13:00:00,60.02,60.24,59.97,60.23,96211.0,57.8701,58.0823,57.8219,58.0726,96211.0
2023-01-03 13:30:00,60.23,60.25,60.05,60.17,76838.0,58.0726,58.0919,57.8991,58.0148,76838.0
2023-01-03 14:00:00,60.18,60.22,59.95,60.0,152781.0,58.0244,58.063,57.8026,57.8508,152781.0
2023-01-03 14:30:00,60.0,60.36,59.84,60.19,181551.0,57.8508,58.198,57.6966,58.034,181551.0
2023-01-03 15:00:00,60.19,60.36,60.1,60.2,177014.0,58.034,58.198,57.9473,58.0437,177014.0
2023-01-03 15:30:00,60.21,60.25,60.01,60.04,374813.0,58.0533,58.0919,57.8605,57.8894,374813.0
2023-01-04 09:30:00,60.48,60.84,60.35,60.79,555904.0,58.3137,58.6608,58.1883,58.6126,555904.0
2023-01-04 10:00:00,60.76,60.84,60.3,60.58,223808.0,58.5836,58.6608,58.1401,58.4101,223808.0
2023-01-04 10:30:00,60.61,61.07,60.53,61.03,256278.0,58.439,58.8825,58.3619,58.844,256278.0
2023-01-04 11:00:00,61.05,61.35,60.97,61.33,215668.0,58.8632,59.1525,58.7861,59.1332,215668.0
2023-01-04 11:30:00,61.33,61.79,61.33,61.72,152671.0,59.1332,59.5767,59.1332,59.5092,152671.0
2023-01-04 12:00:00,61.72,61.82,61.62,61.74,284523.0,59.5092,59.6057,59.4128,59.5285,284523.0
2023-01-04 12:30:00,61.74,61.86,61.65,61.66,111348.0,59.5285,59.6442,59.4417,59.4514,111348.0
2023-01-04 13:00:00,61.66,61.92,61.54,61.81,122408.0,59.4514,59.7021,59.3357,59.596,122408.0
2023-01-04 13:30:00,61.82,62.03,61.76,61.86,439619.0,59.6057,59.8081,59.5478,59.6442,439619.0
2023-01-04 14:00:00,61.81,62.05,61.32,61.35,434239.0,59.596,59.8274,59.1236,59.1525,434239.0
2023-01-04 14:30:00,61.36,61.76,61.32,61.75,343511.0,59.1621,59.5478,59.1236,59.5382,343511.0
2023-01-04 15:00:00,61.76,61.84,61.51,61.54,269988.0,59.5478,59.6249,59.3068,59.3357,269988.0
2023-01-04 15:30:00,61.54,61.65,61.32,61.64,907423.0,59.3357,59.4417,59.1236,59.4321,907423.0
2023-01-05 09:30:00,60.84,61.1,60.11,60.52,897471.0,58.6608,58.9114,57.9569,58.3522,897471.0
2023-01-05 10:00:00,60.52,60.93,60.39,60.91,638773.0,58.3522,58.7475,58.2269,58.7283,638773.0
2023-01-05 10:30:00,60.88,61.0,60.69,60.7,135947.0,58.6993,58.815,58.5161,58.5258,135947.0
2023-01-05 11:00:00,60.69,60.89,60.6,60.63,156900.0,58.5161,58.709,58.4294,58.4583,156900.0
2023-01-05 11:30:00,60.62,60.83,60.6,60.7,128712.0,58.4486,58.6511,58.4294,58.5258,128712.0
2023-01-05 12:00:00,60.7,60.9,60.67,60.75,151131.0,58.5258,58.7186,58.4968,58.574,151131.0
2023-01-05 12:30:00,60.73,60.86,60.67,60.72,145543.0,58.5547,58.68,58.4968,58.5451,145543.0
2023-01-05 13:00:00,60.72,61.17,60.7,61.08,223240.0,58.5451,58.9789,58.5258,58.8922,223240.0
2023-01-05 13:30:00,61.1,61.22,60.97,61.01,221758.0,58.9114,59.0271,58.7861,58.8247,221758.0
2023-01-05 14:00:00,61.01,61.14,60.98,61.05,96163.0,58.8247,58.95,58.7957,58.8632,96163.0
2023-01-05 14:30:00,61.05,61.41,61.04,61.19,159743.0,58.8632,59.2103,58.8536,58.9982,159743.0
2023-01-05 15:00:00,61.19,61.27,61.12,61.14,362628.0,58.9982,59.0754,58.9307,58.95,362628.0
2023-01-05 15:30:00,61.13,61.26,61.05,61.15,512340.0,58.9404,59.0657,58.8632,58.9597,512340.0
2023-01-06 09:30:00,61.63,62.09,61.28,61.5,634320.0,59.4225,59.866,59.085,59.2971,634320.0
2023-01-06 10:00:00,61.5,61.96,61.5,61.9,149015.0,59.2971,59.7406,59.2971,59.6828,149015.0
2023-01-06 10:30:00,61.92,62.48,61.91,62.44,439912.0,59.7021,60.242,59.6924,60.2034,439912.0
2023-01-06 11:00:00,62.45,62.58,62.31,62.42,227309.0,60.2131,60.3384,60.0781,60.1842,227309.0
2023-01-06 11:30:00,62.43,62.58,62.37,62.5,233999.0,60.1938,60.3384,60.136,60.2613,233999.0
2023-01-06 12:00:00,62.51,62.52,62.22,62.26,247342.0,60.2709,60.2806,59.9913,60.0299,247342.0
2023-01-06 12:30:00,62.26,62.33,62.08,62.17,113293.0,60.0299,60.0974,59.8563,59.9431,113293.0
2023-01-06 13:00:00,62.16,62.35,62.16,62.35,112738.0,59.9335,60.1167,59.9335,60.1167,112738.0
2023-01-06 13:30:00,62.36,62.54,62.31,62.49,134567.0,60.1263,60.2999,60.0781,60.2517,134567.0
2023-01-06 14:00:00,62.49,62.64,62.44,62.56,179332.0,60.2517,60.3963,60.2034,60.3192,179332.0
2023-01-06 14:30:00,62.57,62.74,62.56,62.69,126361.0,60.3288,60.4927,60.3192,60.4445,126361.0
2023-01-06 15:00:00,62.69,62.91,62.67,62.69,161436.0,60.4445,60.6566,60.4252,60.4445,161436.0
2023-01-06 15:30:00,62.7,62.85,62.7,62.74,738135.0,60.4541,60.5988,60.4541,60.4927,738135.0
2023-01-09 09:30:00,62.78,63.07,62.29,62.65,888654.0,60.5313,60.8109,60.0588,60.4059,888654.0
2023-01-09 10:00:00,62.65,63.1,62.65,63.03,547530.0,60.4059,60.8398,60.4059,60.7723,547530.0
2023-01-09 10:30:00,63.01,63.23,62.88,62.89,380116.0,60.753,60.9652,60.6277,60.6373,380116.0
2023-01-09 11:00:00,62.89,63.3,62.84,63.2,253550.0,60.6373,61.0326,60.5891,60.9362,253550.0
2023-01-09 11:30:00,63.19,63.41,63.02,63.33,168832.0,60.9266,61.1387,60.7627,61.0616,168832.0
2023-01-09 12:00:00,63.33,63.37,63.22,63.37,172366.0,61.0616,61.1001,60.9555,61.1001,172366.0
2023-01-09 12:30:00,63.36,63.4,63.16,63.19,169854.0,61.0905,61.1291,60.8977,60.9266,169854.0
2023-01-09 13:00:00,63.19,63.38,63.13,63.35,277113.0,60.9266,61.1098,60.8687,61.0809,277113.0
2023-01-09 13:30:00,63.34,63.37,62.96,63.03,344648.0,61.0712,61.1001,60.7048,60.7723,344648.0
2023-01-09 14:00:00,63.04,63.15,62.95,63.04,343571.0,60.782,60.888,60.6952,60.782,343571.0
2023-01-09 14:30:00,63.04,63.07,62.67,62.7,401164.0,60.782,60.8109,60.4252,60.4541,401164.0
2023-01-09 15:00:00,62.68,62.75,62.53,62.63,379866.0,60.4349,60.5023,60.2902,60.3866,379866.0
2023-01-09 15:30:00,62.63,62.66,62.45,62.47,929260.0,60.3866,60.4156,60.2131,60.2324,929260.0
2023-01-10 09:30:00,62.57,63.1,62.37,62.8,398356.0,60.3288,60.8398,60.136,60.5506,398356.0
2023-01-10 10:00:00,62.8,63.27,62.71,63.04,372518.0,60.5506,61.0037,60.4638,60.782,372518.0
2023-01-10 10:30:00,63.04,63.05,62.38,62.92,199640.0,60.782,60.7916,60.1456,60.6663,199640.0
2023-01-10 11:00:00,62.93,62.98,62.78,62.89,127003.0,60.6759,60.7241,60.5313,60.6373,127003.0
2023-01-10 11:30:00,62.89,63.16,62.87,63.12,128265.0,60.6373,60.8977,60.618,60.8591,128265.0
2023-01-10 12:00:00,63.11,63.16,62.95,63.05,99884.0,60.8494,60.8977,60.6952,60.7916,99884.0
2023-01-10 12:30:00,63.06,63.21,63.04,63.09,80831.0,60.8012,60.9459,60.782,60.8302,80831.0
2023-01-10 13:00:00,63.08,63.21,63.0,63.2,89211.0,60.8205,60.9459,60.7434,60.9362,89211.0
2023-01-10 13:30:00,63.2,63.45,63.18,63.44,167684.0,60.9362,61.1773,60.9169,61.1676,167684.0
2023-01-10 14:00:00,63.44,63.59,63.42,63.59,308740.0,61.1676,61.3123,61.1483,61.3123,308740.0
2023-01-10 14:30:00,63.59,63.63,63.44,63.5,239756.0,61.3123,61.3508,61.1676,61.2255,239756.0
2023-01-10 15:00:00,63.51,63.56,63.41,63.49,192137.0,61.2351,61.2833,61.1387,61.2158,192137.0
2023-01-10 15:30:00,63.49,63.94,63.49,63.89,677518.0,61.2158,61.6497,61.2158,61.6015,677518.0
2023-01-11 09:30:00,64.21,65.14,64.21,64.97,778816.0,61.91,62.8067,61.91,62.6428,778816.0
2023-01-11 10:00:00,64.97,65.38,64.97,65.26,748930.0,62.6428,63.0381,62.6428,62.9224,748930.0
2023-01-11 10:30:00,65.26,65.27,64.66,64.67,316551.0,62.9224,62.9321,62.3439,62.3536,316551.0
2023-01-11 11:00:00,64.67,64.92,64.63,64.85,214437.0,62.3536,62.5946,62.315,62.5271,214437.0
2023-01-11 11:30:00,64.85,65.03,64.82,64.94,132016.0,62.5271,62.7007,62.4982,62.6139,132016.0
2023-01-11 12:00:00,64.95,65.23,64.88,65.17,355925.0,62.6235,62.8935,62.556,62.8357,355925.0
2023-01-11 12:30:00,65.17,65.22,65.1,65.2,140917.0,62.8357,62.8839,62.7682,62.8646,140917.0
2023-01-11 13:00:00,65.2,65.28,65.07,65.17,214139.0,62.8646,62.9417,62.7392,62.8357,214139.0
2023-01-11 13:30:00,65.17,65.32,65.15,65.31,323221.0,62.8357,62.9803,62.8164,62.9706,323221.0
2023-01-11 14:00:00,65.32,65.37,65.22,65.22,253170.0,62.9803,63.0285,62.8839,62.8839,253170.0
2023-01-11 14:30:00,65.23,65.27,65.17,65.2,213835.0,62.8935,62.9321,62.8357,62.8646,213835.0
2023-01-11 15:00:00,65.2,65.38,65.18,65.31,208429.0,62.8646,63.0381,62.8453,62.9706,208429.0
2023-01-11 15:30:00,65.31,65.45,65.16,65.44,1040975.0,62.9706,63.1056,62.826,63.096,1040975.0
2023-01-12 09:30:00,65.8,66.01,64.56,64.84,420150.0,63.4431,63.6456,62.2475,62.5175,420150.0
2023-01-12 10:00:00,64.84,65.55,64.83,65.3,460139.0,62.5175,63.2021,62.5078,62.961,460139.0
2023-01-12 10:30:00,65.3,65.36,64.73,64.89,457912.0,62.961,63.0189,62.4114,62.5657,457912.0
2023-01-12 11:00:00,64.89,65.06,64.73,65.02,174293.0,62.5657,62.7296,62.4114,62.691,174293.0
2023-01-12 11:30:00,65.03,65.29,64.85,65.22,169191.0,62.7007,62.9514,62.5271,62.8839,169191.0
2023-01-12 12:00:00,65.22,65.4,65.17,65.4,187275.0,62.8839,63.0574,62.8357,63.0574,187275.0
2023-01-12 12:30:00,65.39,65.44,65.28,65.28,163353.0,63.0478,63.096,62.9417,62.9417,163353.0
2023-01-12 13:00:00,65.27,65.46,65.05,65.07,208691.0,62.9321,63.1153,62.72,62.7392,208691.0
2023-01-12 13:30:00,65.07,65.6,64.96,65.57,256431.0,62.7392,63.2503,62.6332,63.2213,256431.0
2023-01-12 14:00:00,65.57,65.82,65.48,65.74,165928.0,63.2213,63.4624,63.1346,63.3852,165928.0
2023-01-12 14:30:00,65.74,65.91,65.64,65.74,167212.0,63.3852,63.5492,63.2888,63.3852,167212.0
2023-01-12 15:00:00,65.74,65.91,65.68,65.82,204205.0,63.3852,63.5492,63.3274,63.4624,204205.0
2023-01-12 15:30:00,65.82,66.02,65.75,65.99,624846.0,63.4624,63.6552,63.3949,63.6263,624846.0
2023-01-13 09:30:00,65.08,65.84,65.03,65.63,544507.0,62.7489,63.4817,62.7007,63.2792,544507.0
2023-01-13 10:00:00,65.63,66.09,65.54,65.92,460288.0,63.2792,63.7227,63.1924,63.5588,460288.0
2023-01-13 10:30:00,65.92,66.38,65.82,66.16,324246.0,63.5588,64.0023,63.4624,63.7902,324246.0
2023-01-13 11:00:00,66.17,66.23,65.82,65.9,306436.0,63.7998,63.8577,63.4624,63.5395,306436.0
2023-01-13 11:30:00,65.91,65.92,65.73,65.82,186827.0,63.5492,63.5588,63.3756,63.4624,186827.0
2023-01-13 12:00:00,65.82,66.04,65.75,66.01,139388.0,63.4624,63.6745,63.3949,63.6456,139388.0
2023-01-13 12:30:00,66.01,66.04,65.83,65.93,112036.0,63.6456,63.6745,63.472,63.5684,112036.0
2023-01-13 13:00:00,65.93,65.99,65.56,65.76,237894.0,63.5684,63.6263,63.2117,63.4045,237894.0
2023-01-13 13:30:00,65.76,65.98,65.74,65.94,175026.0,63.4045,63.6166,63.3852,63.5781,175026.0
2023-01-13 14:00:00,65.95,66.04,65.88,66.01,79381.0,63.5877,63.6745,63.5202,63.6456,79381.0
2023-01-13 14:30:00,66.02,66.04,65.8,65.85,144032.0,63.6552,63.6745,63.4431,63.4913,144032.0
2023-01-13 15:00:00,65.85,66.02,65.78,66.02,130781.0,63.4913,63.6552,63.4238,63.6552,130781.0
2023-01-13 15:30:00,66.02,66.07,65.9,66.0,720240.0,63.6552,63.7034,63.5395,63.6359,720240.0
2023-01-17 09:30:00,65.7,65.93,65.29,65.62,671512.0,63.3467,63.5684,62.9514,63.2695,671512.0
2023-01-17 10:00:00,65.62,66.19,65.61,65.91,717261.0,63.2695,63.8191,63.2599,63.5492,717261.0
2023-01-17 10:30:00,65.92,65.95,65.56,65.8,207519.0,63.5588,63.5877,63.2117,63.4431,207519.0
2023-01-17 11:00:00,65.81,65.84,65.47,65.54,268689.0,63.4527,63.4817,63.1249,63.1924,268689.0
2023-01-17 11:30:00,65.53,65.7,65.52,65.67,77426.0,63.1828,63.3467,63.1731,63.3178,77426.0
2023-01-17 12:00:00,65.67,65.79,65.51,65.58,161325.0,63.3178,63.4335,63.1635,63.231,161325.0
2023-01-17 12:30:00,65.57,65.7,65.54,65.66,60006.0,63.2213,63.3467,63.1924,63.3081,60006.0
2023-01-17 13:00:00,65.66,65.72,65.56,65.68,137051.0,63.3081,63.366,63.2117,63.3274,137051.0
2023-01-17 13:30:00,65.67,65.73,65.57,65.66,217763.0,63.3178,63.3756,63.2213,63.3081,217763.0
2023-01-17 14:00:00,65.66,65.77,65.48,65.52,215522.0,63.3081,63.4142,63.1346,63.1731,215522.0
2023-01-17 14:30:00,65.54,65.74,65.54,65.66,71550.0,63.1924,63.3852,63.1924,63.3081,71550.0
2023-01-17 15:00:00,65.65,65.84,65.65,65.78,176383.0,63.2985,63.4817,63.2985,63.4238,176383.0
2023-01-17 15:30:00,65.78,65.93,65.66,65.75,855935.0,63.4238,63.5684,63.3081,63.3949,855935.0
2023-01-18 09:30:00,66.36,66.93,66.2,66.73,783481.0,63.983,64.5326,63.8288,64.3398,783481.0
2023-01-18 10:00:00,66.75,67.16,66.75,66.94,630646.0,64.3591,64.7544,64.3591,64.5423,630646.0
2023-01-18 10:30:00,66.95,66.95,65.97,66.2,357969.0,64.5519,64.5519,63.607,63.8288,357969.0
2023-01-18 11:00:00,66.2,66.27,65.68,65.87,426090.0,63.8288,63.8963,63.3274,63.5106,426090.0
2023-01-18 11:30:00,65.86,65.87,65.48,65.68,439226.0,63.5009,63.5106,63.1346,63.3274,439226.0
2023-01-18 12:00:00,65.68,65.75,65.34,65.36,222545.0,63.3274,63.3949,62.9996,63.0189,222545.0
2023-01-18 12:30:00,65.35,65.47,65.27,65.29,225724.0,63.0092,63.1249,62.9321,62.9514,225724.0
2023-01-18 13:00:00,65.3,65.4,65.09,65.39,292499.0,62.961,63.0574,62.7585,63.0478,292499.0
2023-01-18 13:30:00,65.39,65.58,65.3,65.38,133984.0,63.0478,63.231,62.961,63.0381,133984.0
2023-01-18 14:00:00,65.38,65.4,65.14,65.26,85144.0,63.0381,63.0574,62.8067,62.9224,85144.0
2023-01-18 14:30:00,65.27,65.3,65.08,65.1,71542.0,62.9321,62.961,62.7489,62.7682,71542.0
2023-01-18 15:00:00,65.11,65.25,65.03,65.03,171950.0,62.7778,62.9128,62.7007,62.7007,171950.0
2023-01-18 15:30:00,65.03,65.03,64.7,64.76,848106.0,62.7007,62.7007,62.3825,62.4403,848106.0
2023-01-19 09:30:00,64.15,64.39,63.37,63.67,1014401.0,61.8522,62.0836,61.1001,61.3894,1014401.0
2023-01-19 10:00:00,63.67,63.89,63.33,63.39,469287.0,61.3894,61.6015,61.0616,61.1194,469287.0
2023-01-19 10:30:00,63.39,63.44,63.09,63.23,370240.0,61.1194,61.1676,60.8302,60.9652,370240.0
2023-01-19 11:00:00,63.24,63.55,63.22,63.24,314059.0,60.9748,61.2737,60.9555,60.9748,314059.0
2023-01-19 11:30:00,63.25,63.34,63.13,63.3,180678.0,60.9844,61.0712,60.8687,61.0326,180678.0
2023-01-19 12:00:00,63.3,63.52,63.26,63.37,230873.0,61.0326,61.2448,60.9941,61.1001,230873.0
2023-01-19 12:30:00,63.36,63.45,63.32,63.45,136061.0,61.0905,61.1773,61.0519,61.1773,136061.0
2023-01-19 13:00:00,63.48,63.58,63.38,63.47,109947.0,61.2062,61.3026,61.1098,61.1966,109947.0
2023-01-19 13:30:00,63.48,63.87,63.48,63.67,310722.0,61.2062,61.5822,61.2062,61.3894,310722.0
2023-01-19 14:00:00,63.67,64.03,63.56,63.96,193678.0,61.3894,61.7365,61.2833,61.669,193678.0
2023-01-19 14:30:00,63.97,64.04,63.8,63.85,145071.0,61.6786,61.7461,61.5147,61.5629,145071.0
2023-01-19 15:00:00,63.85,63.98,63.67,63.73,259429.0,61.5629,61.6883,61.3894,61.4472,259429.0
2023-01-19 15:30:00,63.73,63.75,63.5,63.52,539252.0,61.4472,61.4665,61.2255,61.2448,539252.0
2023-01-20 09:30:00,64.03,64.1,63.35,64.09,903227.0,61.7365,61.804,61.0809,61.7943,903227.0
2023-01-20 10:00:00,64.1,64.35,63.93,64.33,231182.0,61.804,62.045,61.6401,62.0258,231182.0
2023-01-20 10:30:00,64.35,64.4,64.15,64.18,267140.0,62.045,62.0932,61.8522,61.8811,267140.0
2023-01-20 11:00:00,64.17,64.71,64.17,64.7,233154.0,61.8715,62.3921,61.8715,62.3825,233154.0
2023-01-20 11:30:00,64.71,64.77,64.5,64.55,100133.0,62.3921,62.45,62.1897,62.2379,100133.0
2023-01-20 12:00:00,64.56,64.72,64.5,64.66,144496.0,62.2475,62.4018,62.1897,62.3439,144496.0
2023-01-20 12:30:00,64.66,64.68,64.56,64.58,137354.0,62.3439,62.3632,62.2475,62.2668,137354.0
2023-01-20 13:00:00,64.58,64.68,64.44,64.53,191719.0,62.2668,62.3632,62.1318,62.2186,191719.0
2023-01-20 13:30:00,64.54,64.86,64.53,64.85,194126.0,62.2282,62.5368,62.2186,62.5271,194126.0
2023-01-20 14:00:00,64.84,65.13,64.82,65.09,154196.0,62.5175,62.7971,62.4982,62.7585,154196.0
2023-01-20 14:30:00,65.09,65.18,65.05,65.16,134746.0,62.7585,62.8453,62.72,62.826,134746.0
2023-01-20 15:00:00,65.18,65.23,65.04,65.07,458117.0,62.8453,62.8935,62.7103,62.7392,458117.0
2023-01-20 15:30:00,65.08,65.25,64.96,65.2,1087445.0,62.7489,62.9128,62.6332,62.8646,1087445.0
2023-01-23 09:30:00,65.74,66.57,65.58,66.39,675942.0,63.3852,64.1855,63.231,64.012,675942.0
2023-01-23 10:00:00,66.42,66.89,66.37,66.74,387439.0,64.0409,64.4941,63.9927,64.3494,387439.0
2023-01-23 10:30:00,66.75,66.9,66.65,66.76,216060.0,64.3591,64.5037,64.2626,64.3687,216060.0
2023-01-23 11:00:00,66.77,67.08,66.7,66.91,201470.0,64.3784,64.6772,64.3109,64.5133,201470.0
2023-01-23 11:30:00,66.95,66.99,66.82,66.97,117881.0,64.5519,64.5905,64.4266,64.5712,117881.0
2023-01-23 12:00:00,66.96,66.97,66.76,66.95,188307.0,64.5615,64.5712,64.3687,64.5519,188307.0
2023-01-23 12:30:00,66.95,67.19,66.91,67.17,179520.0,64.5519,64.7833,64.5133,64.764,179520.0
2023-01-23 13:00:00,67.17,67.43,67.17,67.36,159704.0,64.764,65.0147,64.764,64.9472,159704.0
2023-01-23 13:30:00,67.36,67.52,67.34,67.37,179599.0,64.9472,65.1015,64.9279,64.9569,179599.0
2023-01-23 14:00:00,67.35,67.35,67.07,67.1,179360.0,64.9376,64.9376,64.6676,64.6965,179360.0
2023-01-23 14:30:00,67.11,67.18,66.72,66.82,246297.0,64.7062,64.7737,64.3301,64.4266,246297.0
2023-01-23 15:00:00,66.83,67.14,66.72,67.09,390656.0,64.4362,64.7351,64.3301,64.6869,390656.0
2023-01-23 15:30:00,67.1,67.26,67.02,67.17,1029847.0,64.6965,64.8508,64.6194,64.764,1029847.0
2023-01-24 09:30:00,66.7,67.27,66.42,66.66,716666.0,64.3109,64.8604,64.0409,64.2723,716666.0
2023-01-24 10:00:00,66.66,66.97,66.36,66.77,718751.0,64.2723,64.5712,63.983,64.3784,718751.0
2023-01-24 10:30:00,66.78,66.94,66.52,66.87,376981.0,64.388,64.5423,64.1373,64.4748,376981.0
2023-01-24 11:00:00,66.88,67.04,66.85,67.03,205527.0,64.4844,64.6387,64.4555,64.629,205527.0
2023-01-24 11:30:00,67.02,67.02,66.75,66.76,238521.0,64.6194,64.6194,64.3591,64.3687,238521.0
2023-01-24 12:00:00,66.77,66.88,66.62,66.78,96287.0,64.3784,64.4844,64.2337,64.388,96287.0
2023-01-24 12:30:00,66.78,66.78,66.59,66.64,231133.0,64.388,64.388,64.2048,64.253,231133.0
2023-01-24 13:00:00,66.65,66.71,66.53,66.69,248895.0,64.2626,64.3205,64.1469,64.3012,248895.0
2023-01-24 13:30:00,66.69,66.88,66.68,66.74,112874.0,64.3012,64.4844,64.2916,64.3494,112874.0
2023-01-24 14:00:00,66.74,66.74,66.6,66.63,130222.0,64.3494,64.3494,64.2144,64.2434,130222.0
2023-01-24 14:30:00,66.63,66.77,66.63,66.76,73908.0,64.2434,64.3784,64.2434,64.3687,73908.0
2023-01-24 15:00:00,66.75,66.79,66.57,66.57,138562.0,64.3591,64.3976,64.1855,64.1855,138562.0
2023-01-24 15:30:00,66.58,66.59,66.3,66.35,609470.0,64.1952,64.2048,63.9252,63.9734,609470.0
2023-01-25 09:30:00,65.51,65.76,65.13,65.23,834124.0,63.1635,63.4045,62.7971,62.8935,834124.0
2023-01-25 10:00:00,65.23,65.6,65.21,65.42,343971.0,62.8935,63.2503,62.8742,63.0767,343971.0
2023-01-25 10:30:00,65.42,65.83,65.3,65.82,651388.0,63.0767,63.472,62.961,63.4624,651388.0
2023-01-25 11:00:00,65.83,66.22,65.81,66.02,556945.0,63.472,63.8481,63.4527,63.6552,556945.0
2023-01-25 11:30:00,66.02,66.23,65.95,66.06,214485.0,63.6552,63.8577,63.5877,63.6938,214485.0
2023-01-25 12:00:00,66.07,66.2,66.06,66.11,177956.0,63.7034,63.8288,63.6938,63.742,177956.0
2023-01-25 12:30:00,66.12,66.26,66.11,66.19,232295.0,63.7516,63.8866,63.742,63.8191,232295.0
2023-01-25 13:00:00,66.19,66.56,66.18,66.52,285555.0,63.8191,64.1759,63.8095,64.1373,285555.0
2023-01-25 13:30:00,66.54,66.62,66.44,66.55,89609.0,64.1566,64.2337,64.0602,64.1662,89609.0
2023-01-25 14:00:00,66.57,66.88,66.53,66.73,228616.0,64.1855,64.4844,64.1469,64.3398,228616.0
2023-01-25 14:30:00,66.72,66.89,66.67,66.84,162105.0,64.3301,64.4941,64.2819,64.4458,162105.0
2023-01-25 15:00:00,66.85,67.02,66.78,66.87,314558.0,64.4555,64.6194,64.388,64.4748,314558.0
2023-01-25 15:30:00,66.88,67.0,66.8,66.93,515327.0,64.4844,64.6001,64.4073,64.5326,515327.0
2023-01-26 09:30:00,67.76,68.53,67.01,67.1,720241.0,65.3329,66.0753,64.6098,64.6965,720241.0
2023-01-26 10:00:00,67.11,67.49,66.89,67.31,278171.0,64.7062,65.0726,64.4941,64.899,278171.0
2023-01-26 10:30:00,67.31,67.35,66.82,66.85,211374.0,64.899,64.9376,64.4266,64.4555,211374.0
2023-01-26 11:00:00,66.87,67.18,66.81,67.02,152668.0,64.4748,64.7737,64.4169,64.6194,152668.0
2023-01-26 11:30:00,67.03,67.18,66.92,67.13,112403.0,64.629,64.7737,64.523,64.7255,112403.0
2023-01-26 12:00:00,67.13,67.31,67.04,67.16,193846.0,64.7255,64.899,64.6387,64.7544,193846.0
2023-01-26 12:30:00,67.15,67.22,66.97,67.16,190438.0,64.7447,64.8122,64.5712,64.7544,190438.0
2023-01-26 13:00:00,67.17,67.2,66.99,67.12,118744.0,64.764,64.7929,64.5905,64.7158,118744.0
2023-01-26 13:30:00,67.12,67.49,67.11,67.35,146931.0,64.7158,65.0726,64.7062,64.9376,146931.0
2023-01-26 14:00:00,67.35,67.46,67.27,67.41,118407.0,64.9376,65.0436,64.8604,64.9954,118407.0
2023-01-26 14:30:00,67.41,67.53,67.21,67.39,135105.0,64.9954,65.1111,64.8026,64.9761,135105.0
2023-01-26 15:00:00,67.39,67.42,67.2,67.35,154589.0,64.9761,65.0051,64.7929,64.9376,154589.0
2023-01-26 15:30:00,67.35,67.6,67.27,67.56,505286.0,64.9376,65.1786,64.8604,65.1401,505286.0
2023-01-27 09:30:00,67.52,68.15,67.48,67.92,333738.0,65.1015,65.7089,65.0629,65.4872,333738.0
2023-01-27 10:00:00,67.93,68.2,67.66,67.83,328799.0,65.4968,65.7571,65.2365,65.4004,328799.0
2023-01-27 10:30:00,67.82,67.91,67.5,67.58,214245.0,65.3907,65.4775,65.0822,65.1593,214245.0
2023-01-27 11:00:00,67.58,67.7,67.43,67.63,255848.0,65.1593,65.275,65.0147,65.2075,255848.0
2023-01-27 11:30:00,67.63,67.89,67.63,67.84,211858.0,65.2075,65.4582,65.2075,65.41,211858.0
2023-01-27 12:00:00,67.83,68.14,67.75,68.08,135175.0,65.4004,65.6993,65.3232,65.6414,135175.0
2023-01-27 12:30:00,68.06,68.38,68.04,68.34,122554.0,65.6221,65.9307,65.6029,65.8921,122554.0
2023-01-27 13:00:00,68.34,68.46,68.29,68.44,138056.0,65.8921,66.0078,65.8439,65.9885,138056.0
2023-01-27 13:30:00,68.44,68.79,68.42,68.76,215767.0,65.9885,66.326,65.9692,66.2971,215767.0
2023-01-27 14:00:00,68.76,68.94,68.7,68.84,231851.0,66.2971,66.4706,66.2392,66.3742,231851.0
2023-01-27 14:30:00,68.85,68.98,68.79,68.88,199482.0,66.3838,66.5092,66.326,66.4128,199482.0
2023-01-27 15:00:00,68.88,69.09,68.87,69.05,178089.0,66.4128,66.6153,66.4031,66.5767,178089.0
2023-01-27 15:30:00,69.05,69.08,68.69,68.78,632665.0,66.5767,66.6056,66.2296,66.3164,632665.0
2023-01-30 09:30:00,68.1,68.89,67.99,68.76,489406.0,65.6607,66.4224,65.5547,66.2971,489406.0
2023-01-30 10:00:00,68.76,69.25,68.56,68.71,281221.0,66.2971,66.7695,66.1042,66.2489,281221.0
2023-01-30 10:30:00,68.72,68.76,68.33,68.59,236285.0,66.2585,66.2971,65.8825,66.1332,236285.0
2023-01-30 11:00:00,68.58,68.99,68.55,68.91,152722.0,66.1235,66.5188,66.0946,66.4417,152722.0
2023-01-30 11:30:00,68.92,69.01,68.61,68.85,144649.0,66.4513,66.5381,66.1524,66.3838,144649.0
2023-01-30 12:00:00,68.84,68.88,68.63,68.81,128142.0,66.3742,66.4128,66.1717,66.3453,128142.0
2023-01-30 12:30:00,68.79,68.85,68.65,68.72,121901.0,66.326,66.3838,66.191,66.2585,121901.0
2023-01-30 13:00:00,68.7,68.87,68.61,68.75,213174.0,66.2392,66.4031,66.1524,66.2874,213174.0
2023-01-30 13:30:00,68.74,68.74,68.4,68.53,194187.0,66.2778,66.2778,65.95,66.0753,194187.0
2023-01-30 14:00:00,68.53,68.62,68.43,68.55,106803.0,66.0753,66.1621,65.9789,66.0946,106803.0
2023-01-30 14:30:00,68.55,68.66,68.42,68.55,160109.0,66.0946,66.2007,65.9692,66.0946,160109.0
2023-01-30 15:00:00,68.55,68.66,68.29,68.32,246500.0,66.0946,66.2007,65.8439,65.8728,246500.0
2023-01-30 15:30:00,68.33,68.53,68.2,68.23,631228.0,65.8825,66.0753,65.7571,65.7861,631228.0
2023-01-31 09:30:00,68.66,69.24,68.66,68.99,450231.0,66.2007,66.7599,66.2007,66.5188,450231.0
2023-01-31 10:00:00,69.0,69.15,68.52,69.12,395567.0,66.5285,66.6731,66.0657,66.6442,395567.0
2023-01-31 10:30:00,69.14,69.54,69.13,69.44,262877.0,66.6635,67.0491,66.6538,66.9527,262877.0
2023-01-31 11:00:00,69.45,69.65,69.41,69.59,203623.0,66.9624,67.1552,66.9238,67.0973,203623.0
2023-01-31 11:30:00,69.59,69.67,69.44,69.59,285548.0,67.0973,67.1745,66.9527,67.0973,285548.0
2023-01-31 12:00:00,69.6,69.76,69.47,69.64,215121.0,67.107,67.2613,66.9816,67.1456,215121.0
2023-01-31 12:30:00,69.65,69.67,69.51,69.64,140648.0,67.1552,67.1745,67.0202,67.1456,140648.0
2023-01-31 13:00:00,69.65,69.66,69.36,69.44,187527.0,67.1552,67.1648,66.8756,66.9527,187527.0
2023-01-31 13:30:00,69.45,69.5,69.32,69.5,284947.0,66.9624,67.0106,66.837,67.0106,284947.0
2023-01-31 14:00:00,69.5,69.69,69.5,69.67,267295.0,67.0106,67.1938,67.0106,67.1745,267295.0
2023-01-31 14:30:00,69.68,69.9,69.68,69.78,352185.0,67.1841,67.3962,67.1841,67.2805,352185.0
2023-01-31 15:00:00,69.79,69.87,69.56,69.64,315094.0,67.2902,67.3673,67.0684,67.1456,315094.0
2023-01-31 15:30:00,69.65,70.2,69.64,70.19,1013876.0,67.1552,67.6855,67.1456,67.6758,1013876.0
2023-02-01 09:30:00,70.06,70.27,69.63,70.22,571329.0,67.5505,67.753,67.1359,67.7048,571329.0
2023-02-01 10:00:00,70.28,70.29,69.84,70.18,246564.0,67.7626,67.7723,67.3384,67.6662,246564.0
2023-02-01 10:30:00,70.18,70.24,69.59,69.62,245494.0,67.6662,67.7241,67.0973,67.1263,245494.0
2023-02-01 11:00:00,69.61,69.93,69.55,69.92,286959.0,67.1166,67.4252,67.0588,67.4155,286959.0
2023-02-01 11:30:00,69.92,69.96,69.74,69.8,191200.0,67.4155,67.4541,67.242,67.2998,191200.0
2023-02-01 12:00:00,69.78,69.88,69.7,69.85,115801.0,67.2805,67.377,67.2034,67.348,115801.0
2023-02-01 12:30:00,69.86,70.06,69.83,69.94,94159.0,67.3577,67.5505,67.3287,67.4348,94159.0
2023-02-01 13:00:00,69.94,70.09,69.89,70.06,312570.0,67.4348,67.5794,67.3866,67.5505,312570.0
2023-02-01 13:30:00,70.08,70.22,70.06,70.15,462011.0,67.5698,67.7048,67.5505,67.6373,462011.0
2023-02-01 14:00:00,70.13,70.53,69.72,70.39,335830.0,67.618,68.0037,67.2227,67.8687,335830.0
2023-02-01 14:30:00,70.39,71.66,69.92,71.39,818881.0,67.8687,69.0932,67.4155,68.8329,818881.0
2023-02-01 15:00:00,71.42,72.53,71.4,72.53,937071.0,68.8618,69.932,68.8425,69.932,937071.0
2023-02-01 15:30:00,72.53,72.99,72.15,72.35,1418756.0,69.932,70.3756,69.5656,69.7585,1418756.0
2023-02-02 09:30:00,73.81,74.89,73.25,73.95,1266445.0,71.1662,72.2075,70.6262,71.3012,1266445.0
2023-02-02 10:00:00,73.95,74.84,73.68,74.7,976654.0,71.3012,72.1593,71.0408,72.0243,976654.0
2023-02-02 10:30:00,74.71,75.65,74.71,75.49,770762.0,72.0339,72.9403,72.0339,72.786,770762.0
2023-02-02 11:00:00,75.5,75.51,74.69,74.87,532046.0,72.7956,72.8053,72.0147,72.1882,532046.0
2023-02-02 11:30:00,74.88,75.07,74.78,74.88,434975.0,72.1979,72.3811,72.1014,72.1979,434975.0
2023-02-02 12:00:00,74.89,75.24,74.85,75.2,271666.0,72.2075,72.545,72.1689,72.5064,271666.0
2023-02-02 12:30:00,75.2,75.4,75.14,75.39,323433.0,72.5064,72.6992,72.4485,72.6896,323433.0
2023-02-02 13:00:00,75.38,75.52,75.21,75.4,251500.0,72.6799,72.8149,72.516,72.6992,251500.0
2023-02-02 13:30:00,75.41,75.77,75.39,75.76,261753.0,72.7089,73.056,72.6896,73.0463,261753.0
2023-02-02 14:00:00,75.77,75.77,74.76,74.81,873009.0,73.056,73.056,72.0822,72.1304,873009.0
2023-02-02 14:30:00,74.83,74.84,73.88,73.94,1027039.0,72.1496,72.1593,71.2337,71.2915,1027039.0
2023-02-02 15:00:00,73.93,74.23,73.66,74.16,680600.0,71.2819,71.5711,71.0216,71.5036,680600.0
2023-02-02 15:30:00,74.16,74.51,73.87,74.46,1058043.0,71.5036,71.8411,71.224,71.7929,1058043.0
2023-02-03 09:30:00,73.38,74.5,73.14,74.26,758023.0,70.7516,71.8315,70.5202,71.6001,758023.0
2023-02-03 10:00:00,74.15,74.65,73.86,74.32,438207.0,71.494,71.9761,71.2144,71.6579,438207.0
2023-02-03 10:30:00,74.33,74.8,74.27,74.45,393111.0,71.6676,72.1207,71.6097,71.7833,393111.0
2023-02-03 11:00:00,74.45,74.76,74.44,74.69,229193.0,71.7833,72.0822,71.7736,72.0147,229193.0
2023-02-03 11:30:00,74.68,75.07,74.3,74.33,370979.0,72.005,72.3811,71.6386,71.6676,370979.0
2023-02-03 12:00:00,74.29,74.73,74.29,74.6,290983.0,71.629,72.0532,71.629,71.9279,290983.0
2023-02-03 12:30:00,74.59,74.78,74.14,74.16,146430.0,71.9182,72.1014,71.4844,71.5036,146430.0
2023-02-03 13:00:00,74.15,74.22,73.86,73.86,265022.0,71.494,71.5615,71.2144,71.2144,265022.0
2023-02-03 13:30:00,73.85,73.85,73.37,73.67,390206.0,71.2048,71.2048,70.7419,71.0312,390206.0
2023-02-03 14:00:00,73.67,73.78,73.47,73.62,428683.0,71.0312,71.1373,70.8384,70.983,428683.0
2023-02-03 14:30:00,73.62,73.75,73.45,73.49,308277.0,70.983,71.1083,70.8191,70.8576,308277.0
2023-02-03 15:00:00,73.48,73.77,73.18,73.64,407418.0,70.848,71.1276,70.5588,71.0023,407418.0
2023-02-03 15:30:00,73.64,73.73,73.27,73.55,609981.0,71.0023,71.089,70.6455,70.9155,609981.0
2023-02-06 09:30:00,72.77,73.29,72.4,72.48,415648.0,70.1634,70.6648,69.8067,69.8838,415648.0
2023-02-06 10:00:00,72.5,72.67,71.95,72.02,245325.0,69.9031,70.067,69.3728,69.4403,245325.0
2023-02-06 10:30:00,72.02,72.39,71.81,72.32,234661.0,69.4403,69.797,69.2378,69.7296,234661.0
2023-02-06 11:00:00,72.34,72.62,72.19,72.47,163575.0,69.7488,70.0188,69.6042,69.8742,163575.0
2023-02-06 11:30:00,72.47,72.57,72.07,72.16,130330.0,69.8742,69.9706,69.4885,69.5753,130330.0
2023-02-06 12:00:00,72.16,72.26,71.96,72.09,181286.0,69.5753,69.6717,69.3824,69.5078,181286.0
2023-02-06 12:30:00,72.1,72.39,72.08,72.09,93908.0,69.5174,69.797,69.4982,69.5078,93908.0
2023-02-06 13:00:00,72.09,72.12,71.86,71.97,208357.0,69.5078,69.5367,69.286,69.3921,208357.0
2023-02-06 13:30:00,71.97,72.15,71.89,72.15,209881.0,69.3921,69.5656,69.315,69.5656,209881.0
2023-02-06 14:00:00,72.17,72.41,72.04,72.08,145997.0,69.5849,69.8163,69.4596,69.4982,145997.0
2023-02-06 14:30:00,72.08,72.1,71.88,72.03,180416.0,69.4982,69.5174,69.3053,69.4499,180416.0
2023-02-06 15:00:00,72.03,72.09,71.8,72.06,226078.0,69.4499,69.5078,69.2282,69.4789,226078.0
2023-02-06 15:30:00,72.06,72.17,71.95,72.09,711876.0,69.4789,69.5849,69.3728,69.5078,711876.0
2023-02-07 09:30:00,71.67,71.67,70.88,70.91,541054.0,69.1028,69.1028,68.3411,68.3701,541054.0
2023-02-07 10:00:00,70.9,70.96,70.19,70.32,545849.0,68.3604,68.4183,67.6758,67.8012,545849.0
2023-02-07 10:30:00,70.32,70.68,70.26,70.45,236792.0,67.8012,68.1483,67.7433,67.9265,236792.0
2023-02-07 11:00:00,70.45,70.88,70.45,70.77,262079.0,67.9265,68.3411,67.9265,68.2351,262079.0
2023-02-07 11:30:00,70.77,71.06,70.71,70.85,280423.0,68.2351,68.5147,68.1772,68.3122,280423.0
2023-02-07 12:00:00,70.83,70.99,70.75,70.8,142189.0,68.2929,68.4472,68.2158,68.264,142189.0
2023-02-07 12:30:00,70.79,72.0,70.75,71.79,706098.0,68.2544,69.421,68.2158,69.2185,706098.0
2023-02-07 13:00:00,71.8,71.94,70.69,70.71,490945.0,69.2282,69.3632,68.1579,68.1772,490945.0
2023-02-07 13:30:00,70.69,70.78,70.27,70.54,366935.0,68.1579,68.2447,67.753,68.0133,366935.0
2023-02-07 14:00:00,70.54,71.24,70.52,71.14,465343.0,68.0133,68.6882,67.994,68.5918,465343.0
2023-02-07 14:30:00,71.14,71.5,71.12,71.44,515845.0,68.5918,68.9389,68.5725,68.8811,515845.0
2023-02-07 15:00:00,71.45,71.64,71.22,71.62,505485.0,68.8907,69.0739,68.669,69.0546,505485.0
2023-02-07 15:30:00,71.63,72.04,71.51,71.79,796093.0,69.0643,69.4596,68.9486,69.2185,796093.0
2023-02-08 09:30:00,71.21,71.48,70.69,71.43,621139.0,68.6593,68.9196,68.1579,68.8714,621139.0
2023-02-08 10:00:00,71.43,71.82,71.21,71.38,622189.0,68.8714,69.2475,68.6593,68.8232,622189.0
2023-02-08 10:30:00,71.37,71.37,70.89,70.94,327987.0,68.8136,68.8136,68.3508,68.399,327987.0
2023-02-08 11:00:00,70.93,71.04,70.46,70.53,275178.0,68.3893,68.4954,67.9362,68.0037,275178.0
2023-02-08 11:30:00,70.52,70.9,70.45,70.89,294104.0,67.994,68.3604,67.9265,68.3508,294104.0
2023-02-08 12:00:00,70.88,70.96,70.67,70.82,204068.0,68.3411,68.4183,68.1387,68.2833,204068.0
2023-02-08 12:30:00,70.83,70.94,70.68,70.9,221975.0,68.2929,68.399,68.1483,68.3604,221975.0
2023-02-08 13:00:00,70.9,71.12,70.74,70.76,355305.0,68.3604,68.5725,68.2061,68.2254,355305.0
2023-02-08 13:30:00,70.76,70.78,70.59,70.7,198036.0,68.2254,68.2447,68.0615,68.1676,198036.0
2023-02-08 14:00:00,70.7,70.95,70.56,70.75,184794.0,68.1676,68.4086,68.0326,68.2158,184794.0
2023-02-08 14:30:00,70.74,70.92,70.61,70.89,170571.0,68.2061,68.3797,68.0808,68.3508,170571.0
2023-02-08 15:00:00,70.88,70.89,70.65,70.84,224155.0,68.3411,68.3508,68.1194,68.3026,224155.0
2023-02-08 15:30:00,70.84,71.08,70.76,70.78,585684.0,68.3026,68.534,68.2254,68.2447,585684.0
2023-02-09 09:30:00,71.88,72.15,71.35,71.42,662294.0,69.3053,69.5656,68.7943,68.8618,662294.0
2023-02-09 10:00:00,71.44,71.86,71.3,71.34,410703.0,68.8811,69.286,68.7461,68.7847,410703.0
2023-02-09 10:30:00,71.33,71.51,71.06,71.25,256924.0,68.775,68.9486,68.5147,68.6979,256924.0
2023-02-09 11:00:00,71.25,71.26,70.82,70.88,331139.0,68.6979,68.7075,68.2833,68.3411,331139.0
2023-02-09 11:30:00,70.87,70.96,70.66,70.79,198195.0,68.3315,68.4183,68.129,68.2544,198195.0
2023-02-09 12:00:00,70.8,70.89,70.47,70.48,210738.0,68.264,68.3508,67.9458,67.9555,210738.0
2023-02-09 12:30:00,70.48,70.51,69.97,70.34,652055.0,67.9555,67.9844,67.4637,67.8205,652055.0
2023-02-09 13:00:00,70.33,70.38,70.16,70.27,232241.0,67.8108,67.859,67.6469,67.753,232241.0
2023-02-09 13:30:00,70.26,70.45,70.0,70.04,114011.0,67.7433,67.9265,67.4927,67.5312,114011.0
2023-02-09 14:00:00,70.06,70.2,69.92,69.95,102763.0,67.5505,67.6855,67.4155,67.4444,102763.0
2023-02-09 14:30:00,69.95,70.2,69.86,70.01,168167.0,67.4444,67.6855,67.3577,67.5023,168167.0
2023-02-09 15:00:00,69.99,69.99,69.62,69.64,358925.0,67.483,67.483,67.1263,67.1456,358925.0
2023-02-09 15:30:00,69.63,69.73,69.41,69.52,882248.0,67.1359,67.2323,66.9238,67.0298,882248.0
2023-02-10 09:30:00,68.92,69.15,68.7,68.8,544004.0,66.4513,66.6731,66.2392,66.3356,544004.0
2023-02-10 10:00:00,68.78,69.43,68.47,69.15,477462.0,66.3164,66.9431,66.0175,66.6731,477462.0
2023-02-10 10:30:00,69.15,69.41,68.84,69.03,483273.0,66.6731,66.9238,66.3742,66.5574,483273.0
2023-02-10 11:00:00,69.03,69.13,68.93,69.0,157622.0,66.5574,66.6538,66.461,66.5285,157622.0
2023-02-10 11:30:00,68.99,69.01,68.79,68.79,163449.0,66.5188,66.5381,66.326,66.326,163449.0
2023-02-10 12:00:00,68.79,68.85,68.65,68.76,106560.0,66.326,66.3838,66.191,66.2971,106560.0
2023-02-10 12:30:00,68.77,69.0,68.74,68.99,152739.0,66.3067,66.5285,66.2778,66.5188,152739.0
2023-02-10 13:00:00,69.0,69.21,68.97,69.09,222772.0,66.5285,66.731,66.4995,66.6153,222772.0
2023-02-10 13:30:00,69.08,69.08,68.8,68.81,238398.0,66.6056,66.6056,66.3356,66.3453,238398.0
2023-02-10 14:00:00,68.81,68.91,68.73,68.79,222288.0,66.3453,66.4417,66.2681,66.326,222288.0
2023-02-10 14:30:00,68.78,68.95,68.75,68.9,186508.0,66.3164,66.4803,66.2874,66.4321,186508.0
2023-02-10 15:00:00,68.91,69.02,68.76,68.84,312732.0,66.4417,66.5478,66.2971,66.3742,312732.0
2023-02-10 15:30:00,68.85,68.97,68.83,68.85,801939.0,66.3838,66.4995,66.3646,66.3838,801939.0
2023-02-13 09:30:00,69.01,69.15,68.29,69.08,425987.0,66.5381,66.6731,65.8439,66.6056,425987.0
2023-02-13 10:00:00,69.1,69.16,68.89,69.14,173903.0,66.6249,66.6827,66.4224,66.6635,173903.0
2023-02-13 10:30:00,69.15,69.54,69.09,69.43,392012.0,66.6731,67.0491,66.6153,66.9431,392012.0
2023-02-13 11:00:00,69.43,69.53,69.29,69.34,168868.0,66.9431,67.0395,66.8081,66.8563,168868.0
2023-02-13 11:30:00,69.35,69.72,69.26,69.72,395475.0,66.8659,67.2227,66.7792,67.2227,395475.0
2023-02-13 12:00:00,69.71,70.21,69.69,70.09,573074.0,67.213,67.6951,67.1938,67.5794,573074.0
2023-02-13 12:30:00,70.09,70.45,70.01,70.18,321578.0,67.5794,67.9265,67.5023,67.6662,321578.0
2023-02-13 13:00:00,70.17,70.4,70.09,70.36,247684.0,67.6566,67.8783,67.5794,67.8398,247684.0
2023-02-13 13:30:00,70.37,70.48,70.26,70.39,237460.0,67.8494,67.9555,67.7433,67.8687,237460.0
2023-02-13 14:00:00,70.4,70.45,70.17,70.2,128391.0,67.8783,67.9265,67.6566,67.6855,128391.0
2023-02-13 14:30:00,70.21,70.28,70.05,70.2,274673.0,67.6951,67.7626,67.5409,67.6855,274673.0
2023-02-13 15:00:00,70.2,70.33,70.03,70.3,243109.0,67.6855,67.8108,67.5216,67.7819,243109.0
2023-02-13 15:30:00,70.31,70.5,70.25,70.5,707155.0,67.7916,67.9747,67.7337,67.9747,707155.0
2023-02-14 09:30:00,70.08,70.61,69.33,70.53,785768.0,67.5698,68.0808,66.8467,68.0037,785768.0
2023-02-14 10:00:00,70.54,70.97,70.26,70.28,545707.0,68.0133,68.4279,67.7433,67.7626,545707.0
2023-02-14 10:30:00,70.28,70.37,69.39,69.76,591760.0,67.7626,67.8494,66.9045,67.2613,591760.0
2023-02-14 11:00:00,69.76,70.07,69.56,69.61,245553.0,67.2613,67.5601,67.0684,67.1166,245553.0
2023-02-14 11:30:00,69.61,69.61,69.2,69.44,324885.0,67.1166,67.1166,66.7213,66.9527,324885.0
2023-02-14 12:00:00,69.42,69.81,69.4,69.71,232465.0,66.9334,67.3095,66.9141,67.213,232465.0
2023-02-14 12:30:00,69.69,69.82,69.59,69.76,224962.0,67.1938,67.3191,67.0973,67.2613,224962.0
2023-02-14 13:00:00,69.75,70.31,69.73,70.08,519836.0,67.2516,67.7916,67.2323,67.5698,519836.0
2023-02-14 13:30:00,70.08,70.13,69.82,69.93,216281.0,67.5698,67.618,67.3191,67.4252,216281.0
2023-02-14 14:00:00,69.94,70.07,69.7,69.97,291668.0,67.4348,67.5601,67.2034,67.4637,291668.0
2023-02-14 14:30:00,69.97,70.26,69.97,70.15,321643.0,67.4637,67.7433,67.4637,67.6373,321643.0
2023-02-14 15:00:00,70.15,70.35,70.07,70.25,310157.0,67.6373,67.8301,67.5601,67.7337,310157.0
2023-02-14 15:30:00,70.25,70.51,70.21,70.32,949481.0,67.7337,67.9844,67.6951,67.8012,949481.0
2023-02-15 09:30:00,69.76,70.35,69.58,69.99,480687.0,67.2613,67.8301,67.0877,67.483,480687.0
2023-02-15 10:00:00,69.97,70.85,69.97,70.77,388168.0,67.4637,68.3122,67.4637,68.2351,388168.0
2023-02-15 10:30:00,70.78,71.03,70.74,70.91,447307.0,68.2447,68.4858,68.2061,68.3701,447307.0
2023-02-15 11:00:00,70.88,71.37,70.87,71.33,531052.0,68.3411,68.8136,68.3315,68.775,531052.0
2023-02-15 11:30:00,71.33,71.55,71.16,71.33,451137.0,68.775,68.9871,68.6111,68.775,451137.0
2023-02-15 12:00:00,71.34,71.39,71.09,71.1,292267.0,68.7847,68.8329,68.5436,68.5533,292267.0
2023-02-15 12:30:00,71.11,71.23,71.07,71.12,230700.0,68.5629,68.6786,68.5243,68.5725,230700.0
2023-02-15 13:00:00,71.13,71.38,71.04,71.38,340381.0,68.5822,68.8232,68.4954,68.8232,340381.0
2023-02-15 13:30:00,71.39,71.6,71.31,71.56,230004.0,68.8329,69.0353,68.7557,68.9968,230004.0
2023-02-15 14:00:00,71.57,71.81,71.55,71.78,190926.0,69.0064,69.2378,68.9871,69.2089,190926.0
2023-02-15 14:30:00,71.78,71.89,71.63,71.64,287389.0,69.2089,69.315,69.0643,69.0739,287389.0
2023-02-15 15:00:00,71.67,71.89,71.67,71.87,363904.0,69.1028,69.315,69.1028,69.2957,363904.0
2023-02-15 15:30:00,71.88,72.16,71.86,72.09,1121263.0,69.3053,69.5753,69.286,69.5078,1121263.0
2023-02-16 09:30:00,70.97,71.49,70.58,71.14,767750.0,68.4279,68.9293,68.0519,68.5918,767750.0
2023-02-16 10:00:00,71.15,71.63,71.04,71.63,435157.0,68.6015,69.0643,68.4954,69.0643,435157.0
2023-02-16 10:30:00,71.63,72.02,71.58,71.8,398452.0,69.0643,69.4403,69.0161,69.2282,398452.0
2023-02-16 11:00:00,71.81,72.05,71.73,71.86,232621.0,69.2378,69.4692,69.1607,69.286,232621.0
2023-02-16 11:30:00,71.88,72.0,71.77,71.8,254293.0,69.3053,69.421,69.1993,69.2282,254293.0
2023-02-16 12:00:00,71.8,72.04,71.75,71.99,155057.0,69.2282,69.4596,69.18,69.4114,155057.0
2023-02-16 12:30:00,72.0,72.31,71.98,72.0,443068.0,69.421,69.7199,69.4017,69.421,443068.0
2023-02-16 13:00:00,72.01,72.13,71.76,71.8,369153.0,69.4307,69.5464,69.1896,69.2282,369153.0
2023-02-16 13:30:00,71.81,72.04,71.75,71.99,149925.0,69.2378,69.4596,69.18,69.4114,149925.0
2023-02-16 14:00:00,72.0,72.11,71.75,71.91,164910.0,69.421,69.5271,69.18,69.3342,164910.0
2023-02-16 14:30:00,71.9,72.04,71.82,71.98,290516.0,69.3246,69.4596,69.2475,69.4017,290516.0
2023-02-16 15:00:00,71.98,72.03,71.36,71.36,568374.0,69.4017,69.4499,68.8039,68.8039,568374.0
2023-02-16 15:30:00,71.36,71.4,70.94,70.95,1510560.0,68.8039,68.8425,68.399,68.4086,1510560.0
2023-02-17 09:30:00,70.85,71.3,70.29,70.58,758726.0,68.3122,68.7461,67.7723,68.0519,758726.0
2023-02-17 10:00:00,70.57,71.1,70.54,70.82,613687.0,68.0422,68.5533,68.0133,68.2833,613687.0
2023-02-17 10:30:00,70.82,71.17,70.57,70.6,358720.0,68.2833,68.6207,68.0422,68.0712,358720.0
2023-02-17 11:00:00,70.59,70.7,70.41,70.46,184187.0,68.0615,68.1676,67.888,67.9362,184187.0
2023-02-17 11:30:00,70.45,70.59,70.33,70.44,258206.0,67.9265,68.0615,67.8108,67.9169,258206.0
2023-02-17 12:00:00,70.44,70.83,70.44,70.7,397425.0,67.9169,68.2929,67.9169,68.1676,397425.0
2023-02-17 12:30:00,70.7,70.78,70.49,70.63,240876.0,68.1676,68.2447,67.9651,68.1001,240876.0
2023-02-17 13:00:00,70.63,70.85,70.54,70.69,345326.0,68.1001,68.3122,68.0133,68.1579,345326.0
2023-02-17 13:30:00,70.69,70.76,70.61,70.71,117221.0,68.1579,68.2254,68.0808,68.1772,117221.0
2023-02-17 14:00:00,70.72,71.02,70.72,70.93,330308.0,68.1869,68.4761,68.1869,68.3893,330308.0
2023-02-17 14:30:00,70.93,71.18,70.86,71.15,165158.0,68.3893,68.6304,68.3219,68.6015,165158.0
2023-02-17 15:00:00,71.15,71.3,71.0,71.05,259846.0,68.6015,68.7461,68.4568,68.505,259846.0
2023-02-17 15:30:00,71.04,71.31,71.01,71.23,658783.0,68.4954,68.7557,68.4665,68.6786,658783.0
2023-02-21 09:30:00,70.07,70.47,69.1,69.14,802532.0,67.5601,67.9458,66.6249,66.6635,802532.0
2023-02-21 10:00:00,69.13,69.3,68.9,68.99,543880.0,66.6538,66.8177,66.4321,66.5188,543880.0
2023-02-21 10:30:00,68.98,69.29,68.88,68.94,231420.0,66.5092,66.8081,66.4128,66.4706,231420.0
2023-02-21 11:00:00,68.94,69.05,68.62,68.69,395180.0,66.4706,66.5767,66.1621,66.2296,395180.0
2023-02-21 11:30:00,68.68,68.83,68.62,68.67,199498.0,66.2199,66.3646,66.1621,66.2103,199498.0
2023-02-21 12:00:00,68.67,68.69,68.26,68.31,854903.0,66.2103,66.2296,65.815,65.8632,854903.0
2023-02-21 12:30:00,68.31,68.57,68.3,68.56,353503.0,65.8632,66.1139,65.8535,66.1042,353503.0
2023-02-21 13:00:00,68.56,68.58,68.28,68.31,284290.0,66.1042,66.1235,65.8343,65.8632,284290.0
2023-02-21 13:30:00,68.3,68.35,68.11,68.15,210299.0,65.8535,65.9018,65.6704,65.7089,210299.0
2023-02-21 14:00:00,68.14,68.14,67.93,68.06,279815.0,65.6993,65.6993,65.4968,65.6221,279815.0
2023-02-21 14:30:00,68.06,68.3,68.01,68.19,231858.0,65.6221,65.8535,65.5739,65.7475,231858.0
2023-02-21 15:00:00,68.19,68.24,68.01,68.05,201610.0,65.7475,65.7957,65.5739,65.6125,201610.0
2023-02-21 15:30:00,68.05,68.2,67.7,67.72,1582506.0,65.6125,65.7571,65.275,65.2943,1582506.0
2023-02-22 09:30:00,67.91,69.04,67.79,68.56,1108128.0,65.4775,66.567,65.3618,66.1042,1108128.0
2023-02-22 10:00:00,68.55,68.61,68.05,68.15,603244.0,66.0946,66.1524,65.6125,65.7089,603244.0
2023-02-22 10:30:00,68.13,68.42,67.84,68.36,383766.0,65.6896,65.9692,65.41,65.9114,383766.0
2023-02-22 11:00:00,68.37,68.57,68.31,68.34,296126.0,65.921,66.1139,65.8632,65.8921,296126.0
2023-02-22 11:30:00,68.34,68.53,68.24,68.36,155321.0,65.8921,66.0753,65.7957,65.9114,155321.0
2023-02-22 12:00:00,68.36,68.51,68.27,68.41,169554.0,65.9114,66.056,65.8246,65.9596,169554.0
2023-02-22 12:30:00,68.41,68.5,68.25,68.25,205438.0,65.9596,66.0464,65.8053,65.8053,205438.0
2023-02-22 13:00:00,68.25,68.44,68.14,68.43,279617.0,65.8053,65.9885,65.6993,65.9789,279617.0
2023-02-22 13:30:00,68.44,68.45,68.14,68.3,350924.0,65.9885,65.9982,65.6993,65.8535,350924.0
2023-02-22 14:00:00,68.25,68.46,67.94,68.11,435543.0,65.8053,66.0078,65.5064,65.6704,435543.0
2023-02-22 14:30:00,68.11,68.21,67.86,67.87,375604.0,65.6704,65.7668,65.4293,65.439,375604.0
2023-02-22 15:00:00,67.85,68.23,67.85,68.08,270404.0,65.4197,65.7861,65.4197,65.6414,270404.0
2023-02-22 15:30:00,68.07,68.24,67.97,68.22,684664.0,65.6318,65.7957,65.5354,65.7764,684664.0
2023-02-23 09:30:00,68.07,68.16,67.55,67.85,748436.0,65.6318,65.7186,65.1304,65.4197,748436.0
2023-02-23 10:00:00,67.85,67.99,67.41,67.63,639613.0,65.4197,65.5547,64.9954,65.2075,639613.0
2023-02-23 10:30:00,67.61,67.63,66.93,67.05,668121.0,65.1883,65.2075,64.5326,64.6483,668121.0
2023-02-23 11:00:00,67.05,67.21,66.82,66.91,378130.0,64.6483,64.8026,64.4266,64.5133,378130.0
2023-02-23 11:30:00,66.9,66.92,66.57,66.57,298719.0,64.5037,64.523,64.1855,64.1855,298719.0
2023-02-23 12:00:00,66.58,66.81,66.55,66.74,253294.0,64.1952,64.4169,64.1662,64.3494,253294.0
2023-02-23 12:30:00,66.74,67.0,66.69,66.99,418551.0,64.3494,64.6001,64.3012,64.5905,418551.0
2023-02-23 13:00:00,66.99,67.11,66.88,66.96,249915.0,64.5905,64.7062,64.4844,64.5615,249915.0
2023-02-23 13:30:00,66.96,67.15,66.9,67.08,221491.0,64.5615,64.7447,64.5037,64.6772,221491.0
2023-02-23 14:00:00,67.08,67.47,67.0,67.39,650237.0,64.6772,65.0533,64.6001,64.9761,650237.0
2023-02-23 14:30:00,67.4,67.56,67.35,67.37,503007.0,64.9858,65.1401,64.9376,64.9569,503007.0
2023-02-23 15:00:00,67.38,67.86,67.38,67.84,432407.0,64.9665,65.4293,64.9665,65.41,432407.0
2023-02-23 15:30:00,67.84,67.96,67.67,67.72,816697.0,65.41,65.5257,65.2461,65.2943,816697.0
2023-02-24 09:30:00,66.49,66.6,65.86,66.29,1098287.0,64.1084,64.2144,63.5009,63.9155,1098287.0
2023-02-24 10:00:00,66.29,66.67,65.98,66.13,1118102.0,63.9155,64.2819,63.6166,63.7613,1118102.0
2023-02-24 10:30:00,66.12,66.27,66.05,66.17,349125.0,63.7516,63.8963,63.6841,63.7998,349125.0
2023-02-24 11:00:00,66.18,66.57,66.11,66.49,434154.0,63.8095,64.1855,63.742,64.1084,434154.0
2023-02-24 11:30:00,66.49,66.69,66.32,66.51,606750.0,64.1084,64.3012,63.9445,64.1277,606750.0
2023-02-24 12:00:00,66.52,66.55,66.28,66.37,352885.0,64.1373,64.1662,63.9059,63.9927,352885.0
2023-02-24 12:30:00,66.37,66.42,66.09,66.1,257525.0,63.9927,64.0409,63.7227,63.7324,257525.0
2023-02-24 13:00:00,66.08,66.21,66.05,66.15,220812.0,63.7131,63.8384,63.6841,63.7806,220812.0
2023-02-24 13:30:00,66.16,66.23,66.06,66.16,456338.0,63.7902,63.8577,63.6938,63.7902,456338.0
2023-02-24 14:00:00,66.17,66.34,66.16,66.28,224606.0,63.7998,63.9638,63.7902,63.9059,224606.0
2023-02-24 14:30:00,66.29,66.59,66.23,66.55,362239.0,63.9155,64.2048,63.8577,64.1662,362239.0
2023-02-24 15:00:00,66.56,66.73,66.51,66.51,350585.0,64.1759,64.3398,64.1277,64.1277,350585.0
2023-02-24 15:30:00,66.52,66.54,66.19,66.48,977288.0,64.1373,64.1566,63.8191,64.0987,977288.0
2023-02-27 09:30:00,67.24,67.31,66.52,67.05,1325322.0,64.8315,64.899,64.1373,64.6483,1325322.0
2023-02-27 10:00:00,67.05,67.26,66.91,67.12,897720.0,64.6483,64.8508,64.5133,64.7158,897720.0
2023-02-27 10:30:00,67.12,67.15,66.63,66.78,617392.0,64.7158,64.7447,64.2434,64.388,617392.0
2023-02-27 11:00:00,66.8,66.94,66.7,66.76,317523.0,64.4073,64.5423,64.3109,64.3687,317523.0
2023-02-27 11:30:00,66.76,66.77,66.54,66.65,446719.0,64.3687,64.3784,64.1566,64.2626,446719.0
2023-02-27 12:00:00,66.66,66.67,66.45,66.52,312882.0,64.2723,64.2819,64.0698,64.1373,312882.0
2023-02-27 12:30:00,66.52,66.63,66.5,66.56,359819.0,64.1373,64.2434,64.118,64.1759,359819.0
2023-02-27 13:00:00,66.56,66.64,66.48,66.58,267048.0,64.1759,64.253,64.0987,64.1952,267048.0
2023-02-27 13:30:00,66.58,66.63,66.39,66.51,623266.0,64.1952,64.2434,64.012,64.1277,623266.0
2023-02-27 14:00:00,66.52,66.63,66.45,66.51,280295.0,64.1373,64.2434,64.0698,64.1277,280295.0
2023-02-27 14:30:00,66.51,66.56,66.28,66.39,309010.0,64.1277,64.1759,63.9059,64.012,309010.0
2023-02-27 15:00:00,66.38,66.47,66.26,66.42,362422.0,64.0023,64.0891,63.8866,64.0409,362422.0
2023-02-27 15:30:00,66.41,66.52,66.28,66.48,963914.0,64.0312,64.1373,63.9059,64.0987,963914.0
2023-02-28 09:30:00,66.46,67.11,66.46,67.01,1248252.0,64.0795,64.7062,64.0795,64.6098,1248252.0
2023-02-28 10:00:00,67.01,67.38,66.95,66.99,544449.0,64.6098,64.9665,64.5519,64.5905,544449.0
2023-02-28 10:30:00,66.99,67.17,66.78,67.03,392878.0,64.5905,64.764,64.388,64.629,392878.0
2023-02-28 11:00:00,67.05,67.47,67.04,67.41,165240.0,64.6483,65.0533,64.6387,64.9954,165240.0
2023-02-28 11:30:00,67.4,67.44,67.04,67.1,160579.0,64.9858,65.0244,64.6387,64.6965,160579.0
2023-02-28 12:00:00,67.1,67.17,67.02,67.1,132210.0,64.6965,64.764,64.6194,64.6965,132210.0
2023-02-28 12:30:00,67.09,67.17,66.88,67.14,124750.0,64.6869,64.764,64.4844,64.7351,124750.0
2023-02-28 13:00:00,67.14,67.21,67.09,67.21,139477.0,64.7351,64.8026,64.6869,64.8026,139477.0
2023-02-28 13:30:00,67.22,67.26,67.13,67.21,157890.0,64.8122,64.8508,64.7255,64.8026,157890.0
2023-02-28 14:00:00,67.21,67.28,67.1,67.11,222363.0,64.8026,64.8701,64.6965,64.7062,222363.0
2023-02-28 14:30:00,67.1,67.17,66.96,66.98,253682.0,64.6965,64.764,64.5615,64.5808,253682.0
2023-02-28 15:00:00,66.98,66.98,66.77,66.8,332421.0,64.5808,64.5808,64.3784,64.4073,332421.0
2023-02-28 15:30:00,66.8,66.84,66.45,66.46,1230691.0,64.4073,64.4458,64.0698,64.0795,1230691.0
2023-03-01 09:30:00,65.84,66.17,65.36,65.77,833893.0,63.4817,63.7998,63.0189,63.4142,833893.0
2023-03-01 10:00:00,65.8,65.9,65.33,65.59,580599.0,63.4431,63.5395,62.9899,63.2406,580599.0
2023-03-01 10:30:00,65.57,65.97,65.45,65.56,338887.0,63.2213,63.607,63.1056,63.2117,338887.0
2023-03-01 11:00:00,65.58,65.58,64.99,65.2,395927.0,63.231,63.231,62.6621,62.8646,395927.0
2023-03-01 11:30:00,65.2,65.55,65.18,65.47,377193.0,62.8646,63.2021,62.8453,63.1249,377193.0
2023-03-01 12:00:00,65.48,65.79,65.39,65.66,406184.0,63.1346,63.4335,63.0478,63.3081,406184.0
2023-03-01 12:30:00,65.66,65.72,65.55,65.57,362564.0,63.3081,63.366,63.2021,63.2213,362564.0
2023-03-01 13:00:00,65.58,65.59,65.29,65.3,303839.0,63.231,63.2406,62.9514,62.961,303839.0
2023-03-01 13:30:00,65.3,65.32,65.09,65.24,276050.0,62.961,62.9803,62.7585,62.9032,276050.0
2023-03-01 14:00:00,65.23,65.23,64.99,65.01,521024.0,62.8935,62.8935,62.6621,62.6814,521024.0
2023-03-01 14:30:00,65.01,65.13,64.98,65.06,465715.0,62.6814,62.7971,62.6525,62.7296,465715.0
2023-03-01 15:00:00,65.06,65.31,65.05,65.23,564889.0,62.7296,62.9706,62.72,62.8935,564889.0
2023-03-01 15:30:00,65.23,65.39,65.21,65.34,1697447.0,62.8935,63.0478,62.8742,62.9996,1697447.0
2023-03-02 09:30:00,65.17,65.88,64.98,65.73,984063.0,62.8357,63.5202,62.6525,63.3756,984063.0
2023-03-02 10:00:00,65.72,65.96,65.4,65.59,335576.0,63.366,63.5974,63.0574,63.2406,335576.0
2023-03-02 10:30:00,65.62,65.79,65.52,65.69,257777.0,63.2695,63.4335,63.1731,63.337,257777.0
2023-03-02 11:00:00,65.69,65.74,65.48,65.51,137493.0,63.337,63.3852,63.1346,63.1635,137493.0
2023-03-02 11:30:00,65.51,65.58,65.45,65.54,173925.0,63.1635,63.231,63.1056,63.1924,173925.0
2023-03-02 12:00:00,65.55,65.67,65.52,65.65,130675.0,63.2021,63.3178,63.1731,63.2985,130675.0
2023-03-02 12:30:00,65.65,65.78,65.54,65.61,148816.0,63.2985,63.4238,63.1924,63.2599,148816.0
2023-03-02 13:00:00,65.61,65.65,65.51,65.53,174833.0,63.2599,63.2985,63.1635,63.1828,174833.0
2023-03-02 13:30:00,65.53,65.87,65.51,65.87,278884.0,63.1828,63.5106,63.1635,63.5106,278884.0
2023-03-02 14:00:00,65.88,66.09,65.87,66.06,311177.0,63.5202,63.7227,63.5106,63.6938,311177.0
2023-03-02 14:30:00,66.05,66.12,65.89,65.98,229257.0,63.6841,63.7516,63.5299,63.6166,229257.0
2023-03-02 15:00:00,65.97,66.1,65.9,66.03,356608.0,63.607,63.7324,63.5395,63.6649,356608.0
2023-03-02 15:30:00,66.03,66.22,65.9,66.04,602678.0,63.6649,63.8481,63.5395,63.6745,602678.0
2023-03-03 09:30:00,66.54,66.55,66.05,66.32,456832.0,64.1566,64.1662,63.6841,63.9445,456832.0
2023-03-03 10:00:00,66.34,66.68,65.94,66.63,349122.0,63.9638,64.2916,63.5781,64.2434,349122.0
2023-03-03 10:30:00,66.63,66.67,66.41,66.46,261427.0,64.2434,64.2819,64.0312,64.0795,261427.0
2023-03-03 11:00:00,66.47,66.56,66.37,66.52,237779.0,64.0891,64.1759,63.9927,64.1373,237779.0
2023-03-03 11:30:00,66.53,66.79,66.43,66.73,175619.0,64.1469,64.3976,64.0505,64.3398,175619.0
2023-03-03 12:00:00,66.74,66.81,66.69,66.79,167388.0,64.3494,64.4169,64.3012,64.3976,167388.0
2023-03-03 12:30:00,66.79,66.82,66.71,66.77,137182.0,64.3976,64.4266,64.3205,64.3784,137182.0
2023-03-03 13:00:00,66.76,66.88,66.71,66.85,168155.0,64.3687,64.4844,64.3205,64.4555,168155.0
2023-03-03 13:30:00,66.86,66.89,66.78,66.84,118123.0,64.4651,64.4941,64.388,64.4458,118123.0
2023-03-03 14:00:00,66.83,66.97,66.76,66.95,119126.0,64.4362,64.5712,64.3687,64.5519,119126.0
2023-03-03 14:30:00,66.94,67.07,66.93,67.04,160159.0,64.5423,64.6676,64.5326,64.6387,160159.0
2023-03-03 15:00:00,67.03,67.06,66.88,66.94,142163.0,64.629,64.658,64.4844,64.5423,142163.0
2023-03-03 15:30:00,66.94,66.98,66.84,66.96,683518.0,64.5423,64.5808,64.4458,64.5615,683518.0
2023-03-06 09:30:00,67.05,67.19,66.73,66.83,481819.0,64.6483,64.7833,64.3398,64.4362,481819.0
2023-03-06 10:00:00,66.82,67.26,66.71,67.09,369498.0,64.4266,64.8508,64.3205,64.6869,369498.0
2023-03-06 10:30:00,67.1,67.18,66.91,67.0,253125.0,64.6965,64.7737,64.5133,64.6001,253125.0
2023-03-06 11:00:00,67.01,67.11,66.76,66.8,164217.0,64.6098,64.7062,64.3687,64.4073,164217.0
2023-03-06 11:30:00,66.8,66.86,66.61,66.67,124770.0,64.4073,64.4651,64.2241,64.2819,124770.0
2023-03-06 12:00:00,66.67,66.68,66.4,66.44,374128.0,64.2819,64.2916,64.0216,64.0602,374128.0
2023-03-06 12:30:00,66.43,66.44,65.98,66.03,338432.0,64.0505,64.0602,63.6166,63.6649,338432.0
2023-03-06 13:00:00,66.03,66.05,65.8,65.88,189999.0,63.6649,63.6841,63.4431,63.5202,189999.0
2023-03-06 13:30:00,65.87,65.89,65.72,65.74,132963.0,63.5106,63.5299,63.366,63.3852,132963.0
2023-03-06 14:00:00,65.74,65.88,65.65,65.77,209696.0,63.3852,63.5202,63.2985,63.4142,209696.0
2023-03-06 14:30:00,65.77,65.85,65.6,65.61,436761.0,63.4142,63.4913,63.2503,63.2599,436761.0
2023-03-06 15:00:00,65.62,65.69,65.35,65.38,311713.0,63.2695,63.337,63.0092,63.0381,311713.0
2023-03-06 15:30:00,65.38,65.62,65.36,65.54,632459.0,63.0381,63.2695,63.0189,63.1924,632459.0
2023-03-07 09:30:00,65.89,66.43,65.54,66.39,838022.0,63.5299,64.0505,63.1924,64.012,838022.0
2023-03-07 10:00:00,66.37,66.37,65.58,65.9,532966.0,63.9927,63.9927,63.231,63.5395,532966.0
2023-03-07 10:30:00,65.88,66.29,65.67,65.67,1144928.0,63.5202,63.9155,63.3178,63.3178,1144928.0
2023-03-07 11:00:00,65.68,66.0,65.64,65.78,181276.0,63.3274,63.6359,63.2888,63.4238,181276.0
2023-03-07 11:30:00,65.76,66.14,65.75,66.05,228717.0,63.4045,63.7709,63.3949,63.6841,228717.0
2023-03-07 12:00:00,66.04,66.54,66.01,66.43,223179.0,63.6745,64.1566,63.6456,64.0505,223179.0
2023-03-07 12:30:00,66.42,66.59,66.32,66.36,262309.0,64.0409,64.2048,63.9445,63.983,262309.0
2023-03-07 13:00:00,66.36,66.38,66.02,66.08,160824.0,63.983,64.0023,63.6552,63.7131,160824.0
2023-03-07 13:30:00,66.08,66.16,65.8,65.89,237725.0,63.7131,63.7902,63.4431,63.5299,237725.0
2023-03-07 14:00:00,65.88,66.01,65.84,65.87,177225.0,63.5202,63.6456,63.4817,63.5106,177225.0
2023-03-07 14:30:00,65.88,65.92,65.74,65.8,138395.0,63.5202,63.5588,63.3852,63.4431,138395.0
2023-03-07 15:00:00,65.8,66.03,65.79,65.81,349962.0,63.4431,63.6649,63.4335,63.4527,349962.0
2023-03-07 15:30:00,65.81,65.95,65.63,65.64,642704.0,63.4527,63.5877,63.2792,63.2888,642704.0
2023-03-08 09:30:00,65.69,65.69,65.13,65.64,935690.0,63.337,63.337,62.7971,63.2888,935690.0
2023-03-08 10:00:00,65.64,65.66,65.15,65.38,1046718.0,63.2888,63.3081,62.8164,63.0381,1046718.0
2023-03-08 10:30:00,65.39,65.66,65.32,65.48,371900.0,63.0478,63.3081,62.9803,63.1346,371900.0
2023-03-08 11:00:00,65.49,65.68,65.34,65.45,772593.0,63.1442,63.3274,62.9996,63.1056,772593.0
2023-03-08 11:30:00,65.46,65.64,65.24,65.54,281497.0,63.1153,63.2888,62.9032,63.1924,281497.0
2023-03-08 12:00:00,65.55,65.58,65.19,65.2,266639.0,63.2021,63.231,62.8549,62.8646,266639.0
2023-03-08 12:30:00,65.2,65.2,65.05,65.14,776065.0,62.8646,62.8646,62.72,62.8067,776065.0
2023-03-08 13:00:00,65.14,65.2,65.02,65.06,530148.0,62.8067,62.8646,62.691,62.7296,530148.0
2023-03-08 13:30:00,65.05,65.1,64.9,64.97,815110.0,62.72,62.7682,62.5753,62.6428,815110.0
2023-03-08 14:00:00,64.97,65.24,64.96,65.2,538918.0,62.6428,62.9032,62.6332,62.8646,538918.0
2023-03-08 14:30:00,65.2,65.29,65.09,65.12,351872.0,62.8646,62.9514,62.7585,62.7875,351872.0
2023-03-08 15:00:00,65.12,65.35,65.09,65.34,357985.0,62.7875,63.0092,62.7585,62.9996,357985.0
2023-03-08 15:30:00,65.33,65.72,65.33,65.61,1164346.0,62.9899,63.366,62.9899,63.2599,1164346.0
2023-03-09 09:30:00,65.39,65.84,65.24,65.54,534601.0,63.0478,63.4817,62.9032,63.1924,534601.0
2023-03-09 10:00:00,65.55,65.83,65.3,65.39,369453.0,63.2021,63.472,62.961,63.0478,369453.0
2023-03-09 10:30:00,65.4,65.67,65.38,65.41,442303.0,63.0574,63.3178,63.0381,63.0671,442303.0
2023-03-09 11:00:00,65.41,65.51,65.29,65.35,367236.0,63.0671,63.1635,62.9514,63.0092,367236.0
2023-03-09 11:30:00,65.36,65.4,65.25,65.3,344077.0,63.0189,63.0574,62.9128,62.961,344077.0
2023-03-09 12:00:00,65.3,65.44,65.08,65.42,258287.0,62.961,63.096,62.7489,63.0767,258287.0
2023-03-09 12:30:00,65.42,65.48,65.24,65.41,514666.0,63.0767,63.1346,62.9032,63.0671,514666.0
2023-03-09 13:00:00,65.42,65.53,65.1,65.16,372159.0,63.0767,63.1828,62.7682,62.826,372159.0
2023-03-09 13:30:00,65.16,65.16,64.81,65.1,440573.0,62.826,62.826,62.4886,62.7682,440573.0
2023-03-09 14:00:00,65.09,65.21,64.89,65.15,726360.0,62.7585,62.8742,62.5657,62.8164,726360.0
2023-03-09 14:30:00,65.15,65.28,64.99,65.01,652072.0,62.8164,62.9417,62.6621,62.6814,652072.0
2023-03-09 15:00:00,65.02,65.04,64.5,64.6,967773.0,62.691,62.7103,62.1897,62.2861,967773.0
2023-03-09 15:30:00,64.6,64.71,64.27,64.36,2699462.0,62.2861,62.3921,61.9679,62.0547,2699462.0
2023-03-10 09:30:00,63.89,64.13,62.66,63.11,1374321.0,61.6015,61.8329,60.4156,60.8494,1374321.0
2023-03-10 10:00:00,63.12,63.54,62.82,63.03,1189356.0,60.8591,61.264,60.5698,60.7723,1189356.0
2023-03-10 10:30:00,63.04,63.64,63.01,63.61,1081703.0,60.782,61.3605,60.753,61.3315,1081703.0
2023-03-10 11:00:00,63.61,63.99,63.54,63.97,730299.0,61.3315,61.6979,61.264,61.6786,730299.0
2023-03-10 11:30:00,63.98,64.11,63.33,63.35,659779.0,61.6883,61.8136,61.0616,61.0809,659779.0
2023-03-10 12:00:00,63.35,63.48,63.08,63.19,826750.0,61.0809,61.2062,60.8205,60.9266,826750.0
2023-03-10 12:30:00,63.19,63.42,62.84,62.85,773466.0,60.9266,61.1483,60.5891,60.5988,773466.0
2023-03-10 13:00:00,62.85,62.98,62.57,62.67,668987.0,60.5988,60.7241,60.3288,60.4252,668987.0
2023-03-10 13:30:00,62.64,62.68,62.44,62.54,919419.0,60.3963,60.4349,60.2034,60.2999,919419.0
2023-03-10 14:00:00,62.55,63.09,62.53,62.7,1001546.0,60.3095,60.8302,60.2902,60.4541,1001546.0
2023-03-10 14:30:00,62.7,63.35,62.69,63.06,1291589.0,60.4541,61.0809,60.4445,60.8012,1291589.0
2023-03-10 15:00:00,63.06,63.18,62.78,62.93,1044756.0,60.8012,60.9169,60.5313,60.6759,1044756.0
2023-03-10 15:30:00,62.92,62.99,62.67,62.92,1480888.0,60.6663,60.7337,60.4252,60.6663,1480888.0
2023-03-13 09:30:00,61.86,62.21,61.07,61.98,1119157.0,59.6442,59.9817,58.8825,59.7599,1119157.0
2023-03-13 10:00:00,61.97,62.25,61.31,61.36,858679.0,59.7503,60.0203,59.1139,59.1621,858679.0
2023-03-13 10:30:00,61.37,61.8,60.93,61.66,1167268.0,59.1718,59.5864,58.7475,59.4514,1167268.0
2023-03-13 11:00:00,61.67,62.34,61.58,62.32,1074667.0,59.461,60.107,59.3743,60.0877,1074667.0
2023-03-13 11:30:00,62.32,62.47,61.88,62.26,901026.0,60.0877,60.2324,59.6635,60.0299,901026.0
2023-03-13 12:00:00,62.28,62.57,61.79,61.92,776877.0,60.0492,60.3288,59.5767,59.7021,776877.0
2023-03-13 12:30:00,61.93,62.09,61.62,61.71,685503.0,59.7117,59.866,59.4128,59.4996,685503.0
2023-03-13 13:00:00,61.71,61.9,61.5,61.68,414136.0,59.4996,59.6828,59.2971,59.4707,414136.0
2023-03-13 13:30:00,61.68,62.04,61.52,61.99,442300.0,59.4707,59.8178,59.3164,59.7696,442300.0
2023-03-13 14:00:00,61.99,62.18,61.84,61.99,437841.0,59.7696,59.9528,59.6249,59.7696,437841.0
2023-03-13 14:30:00,62.01,62.22,61.83,61.99,560153.0,59.7889,59.9913,59.6153,59.7696,560153.0
2023-03-13 15:00:00,61.98,62.04,61.44,61.52,691598.0,59.7599,59.8178,59.2393,59.3164,691598.0
2023-03-13 15:30:00,61.53,61.97,61.41,61.45,1288078.0,59.326,59.7503,59.2103,59.2489,1288078.0
2023-03-14 09:30:00,62.87,63.13,62.13,62.29,1456318.0,60.618,60.8687,59.9046,60.0588,1456318.0
2023-03-14 10:00:00,62.31,62.43,61.84,62.4,990246.0,60.0781,60.1938,59.6249,60.1649,990246.0
2023-03-14 10:30:00,62.39,62.47,62.12,62.14,375520.0,60.1552,60.2324,59.8949,59.9142,375520.0
2023-03-14 11:00:00,62.15,62.59,62.12,62.5,281084.0,59.9238,60.3481,59.8949,60.2613,281084.0
2023-03-14 11:30:00,62.51,62.53,62.26,62.43,344816.0,60.2709,60.2902,60.0299,60.1938,344816.0
2023-03-14 12:00:00,62.43,62.51,62.11,62.11,568753.0,60.1938,60.2709,59.8853,59.8853,568753.0
2023-03-14 12:30:00,62.11,62.31,62.06,62.13,367727.0,59.8853,60.0781,59.8371,59.9046,367727.0
2023-03-14 13:00:00,62.13,62.18,61.53,61.7,540816.0,59.9046,59.9528,59.326,59.49,540816.0
2023-03-14 13:30:00,61.7,61.84,61.49,61.58,481026.0,59.49,59.6249,59.2875,59.3743,481026.0
2023-03-14 14:00:00,61.59,61.68,61.22,61.52,698733.0,59.3839,59.4707,59.0271,59.3164,698733.0
2023-03-14 14:30:00,61.52,61.59,61.32,61.35,471811.0,59.3164,59.3839,59.1236,59.1525,471811.0
2023-03-14 15:00:00,61.36,61.45,60.95,61.14,718378.0,59.1621,59.2489,58.7668,58.95,718378.0
2023-03-14 15:30:00,61.13,61.61,61.06,61.57,1223703.0,58.9404,59.4032,58.8729,59.3646,1223703.0
2023-03-15 09:30:00,60.34,60.87,59.97,60.25,1014483.0,58.1787,58.6897,57.8219,58.0919,1014483.0
2023-03-15 10:00:00,60.25,60.69,60.1,60.44,614082.0,58.0919,58.5161,57.9473,58.2751,614082.0
2023-03-15 10:30:00,60.44,60.65,60.12,60.52,547470.0,58.2751,58.4776,57.9665,58.3522,547470.0
2023-03-15 11:00:00,60.52,60.9,60.44,60.73,477918.0,58.3522,58.7186,58.2751,58.5547,477918.0
2023-03-15 11:30:00,60.72,60.93,60.59,60.65,562726.0,58.5451,58.7475,58.4197,58.4776,562726.0
2023-03-15 12:00:00,60.65,60.73,60.28,60.41,575127.0,58.4776,58.5547,58.1208,58.2462,575127.0
2023-03-15 12:30:00,60.4,60.5,60.11,60.16,280185.0,58.2365,58.3329,57.9569,58.0051,280185.0
2023-03-15 13:00:00,60.16,60.6,60.07,60.59,362045.0,58.0051,58.4294,57.9183,58.4197,362045.0
2023-03-15 13:30:00,60.58,60.73,60.32,60.72,467140.0,58.4101,58.5547,58.1594,58.5451,467140.0
2023-03-15 14:00:00,60.72,61.27,60.46,61.13,1007937.0,58.5451,59.0754,58.2944,58.9404,1007937.0
2023-03-15 14:30:00,61.14,61.35,60.94,61.25,903388.0,58.95,59.1525,58.7572,59.0561,903388.0
2023-03-15 15:00:00,61.27,61.4,60.97,61.36,1134806.0,59.0754,59.2007,58.7861,59.1621,1134806.0
2023-03-15 15:30:00,61.35,61.38,60.93,61.33,1581055.0,59.1525,59.1814,58.7475,59.1332,1581055.0
2023-03-16 09:30:00,60.98,61.4,60.43,61.4,1047570.0,58.7957,59.2007,58.2654,59.2007,1047570.0
2023-03-16 10:00:00,61.4,61.45,60.48,60.72,1078321.0,59.2007,59.2489,58.3137,58.5451,1078321.0
2023-03-16 10:30:00,60.73,61.65,60.71,61.47,543703.0,58.5547,59.4417,58.5354,59.2682,543703.0
2023-03-16 11:00:00,61.46,62.04,61.3,61.89,878470.0,59.2586,59.8178,59.1043,59.6731,878470.0
2023-03-16 11:30:00,61.92,62.31,61.75,62.09,862574.0,59.7021,60.0781,59.5382,59.866,862574.0
2023-03-16 12:00:00,62.08,62.11,61.76,61.84,737931.0,59.8563,59.8853,59.5478,59.6249,737931.0
2023-03-16 12:30:00,61.84,62.18,61.73,62.18,485037.0,59.6249,59.9528,59.5189,59.9528,485037.0
2023-03-16 13:00:00,62.18,62.31,61.86,62.03,495286.0,59.9528,60.0781,59.6442,59.8081,495286.0
2023-03-16 13:30:00,62.03,62.06,61.68,61.81,417749.0,59.8081,59.8371,59.4707,59.596,417749.0
2023-03-16 14:00:00,61.81,61.84,61.6,61.83,305724.0,59.596,59.6249,59.3935,59.6153,305724.0
2023-03-16 14:30:00,61.84,61.92,61.6,61.9,231315.0,59.6249,59.7021,59.3935,59.6828,231315.0
2023-03-16 15:00:00,61.9,62.11,61.84,62.05,385791.0,59.6828,59.8853,59.6249,59.8274,385791.0
2023-03-16 15:30:00,62.06,62.07,61.82,61.96,1033591.0,59.8371,59.8467,59.6057,59.7406,1033591.0
2023-03-17 09:30:00,61.54,61.54,60.72,61.03,701697.0,59.3357,59.3357,58.5451,58.844,701697.0
2023-03-17 10:00:00,61.03,61.31,60.6,60.69,562926.0,58.844,59.1139,58.4294,58.5161,562926.0
2023-03-17 10:30:00,60.72,60.74,60.4,60.55,373370.0,58.5451,58.5643,58.2365,58.3811,373370.0
2023-03-17 11:00:00,60.54,60.75,60.3,60.4,211025.0,58.3715,58.574,58.1401,58.2365,211025.0
2023-03-17 11:30:00,60.39,60.54,60.29,60.51,187949.0,58.2269,58.3715,58.1305,58.3426,187949.0
2023-03-17 12:00:00,60.51,60.75,60.49,60.66,272543.0,58.3426,58.574,58.3233,58.4872,272543.0
2023-03-17 12:30:00,60.66,60.87,60.51,60.65,327469.0,58.4872,58.6897,58.3426,58.4776,327469.0
2023-03-17 13:00:00,60.65,60.84,60.62,60.66,163249.0,58.4776,58.6608,58.4486,58.4872,163249.0
2023-03-17 13:30:00,60.67,60.8,60.5,60.61,225900.0,58.4968,58.6222,58.3329,58.439,225900.0
2023-03-17 14:00:00,60.61,60.74,60.36,60.36,189151.0,58.439,58.5643,58.198,58.198,189151.0
2023-03-17 14:30:00,60.36,60.52,60.26,60.43,316826.0,58.198,58.3522,58.1015,58.2654,316826.0
2023-03-17 15:00:00,60.44,60.75,60.32,60.7,338202.0,58.2751,58.574,58.1594,58.5258,338202.0
2023-03-17 15:30:00,60.71,60.72,60.48,60.54,1367749.0,58.5354,58.5451,58.3137,58.3715,1367749.0
2023-03-20 09:30:00,60.93,61.43,60.58,61.39,882634.0,58.9464,59.4301,58.6078,59.3914,882634.0
2023-03-20 10:00:00,61.4,61.54,61.09,61.46,676688.0,59.4011,59.5365,59.1012,59.4592,676688.0
2023-03-20 10:30:00,61.46,61.76,61.39,61.55,486488.0,59.4592,59.7494,59.3914,59.5462,486488.0
2023-03-20 11:00:00,61.55,61.77,61.42,61.73,652716.0,59.5462,59.7591,59.4205,59.7204,652716.0
2023-03-20 11:30:00,61.74,61.75,61.27,61.27,181352.0,59.73,59.7397,59.2753,59.2753,181352.0
2023-03-20 12:00:00,61.28,61.28,60.64,60.76,564993.0,59.285,59.285,58.6658,58.7819,564993.0
2023-03-20 12:30:00,60.78,61.07,60.69,61.0,256464.0,58.8013,59.0818,58.7142,59.0141,256464.0
2023-03-20 13:00:00,60.99,61.16,60.98,60.99,161631.0,59.0045,59.1689,58.9948,59.0045,161631.0
2023-03-20 13:30:00,60.99,61.07,60.52,60.53,387500.0,59.0045,59.0818,58.5498,58.5594,387500.0
2023-03-20 14:00:00,60.53,60.56,60.24,60.35,317726.0,58.5594,58.5885,58.2789,58.3853,317726.0
2023-03-20 14:30:00,60.36,60.43,60.14,60.27,378852.0,58.395,58.4627,58.1821,58.3079,378852.0
2023-03-20 15:00:00,60.26,60.39,60.19,60.37,1136441.0,58.2982,58.424,58.2305,58.4046,1136441.0
2023-03-20 15:30:00,60.37,60.69,60.35,60.6,804859.0,58.4046,58.7142,58.3853,58.6272,804859.0
2023-03-21 09:30:00,61.55,62.13,61.51,62.12,662193.0,59.5462,60.1073,59.5075,60.0977,662193.0
2023-03-21 10:00:00,62.16,62.52,61.87,62.11,692084.0,60.1364,60.4846,59.8558,60.088,692084.0
2023-03-21 10:30:00,62.11,62.2,61.88,61.97,483424.0,60.088,60.1751,59.8655,59.9526,483424.0
2023-03-21 11:00:00,61.99,62.32,61.95,62.29,191643.0,59.9719,60.2912,59.9332,60.2621,191643.0
2023-03-21 11:30:00,62.3,62.35,61.89,61.9,253789.0,60.2718,60.3202,59.8752,59.8848,253789.0
2023-03-21 12:00:00,61.89,62.07,61.83,61.93,260912.0,59.8752,60.0493,59.8171,59.9139,260912.0
2023-03-21 12:30:00,61.92,62.02,61.78,61.81,124043.0,59.9042,60.0009,59.7687,59.7978,124043.0
2023-03-21 13:00:00,61.82,61.96,61.75,61.96,96529.0,59.8074,59.9429,59.7397,59.9429,96529.0
2023-03-21 13:30:00,61.96,62.01,61.6,61.62,110511.0,59.9429,59.9912,59.5946,59.6139,110511.0
2023-03-21 14:00:00,61.61,61.7,61.56,61.65,161675.0,59.6043,59.6913,59.5559,59.643,161675.0
2023-03-21 14:30:00,61.65,61.71,61.59,61.64,133367.0,59.643,59.701,59.5849,59.6333,133367.0
2023-03-21 15:00:00,61.63,61.8,61.62,61.72,289502.0,59.6236,59.7881,59.6139,59.7107,289502.0
2023-03-21 15:30:00,61.72,61.94,61.64,61.72,1093046.0,59.7107,59.9235,59.6333,59.7107,1093046.0
2023-03-22 09:30:00,62.56,62.67,61.82,62.14,631564.0,60.5233,60.6298,59.8074,60.117,631564.0
2023-03-22 10:00:00,62.12,62.5,62.12,62.5,391592.0,60.0977,60.4653,60.0977,60.4653,391592.0
2023-03-22 10:30:00,62.5,62.51,62.19,62.28,212254.0,60.4653,60.475,60.1654,60.2525,212254.0
2023-03-22 11:00:00,62.28,62.31,62.02,62.06,159129.0,60.2525,60.2815,60.0009,60.0396,159129.0
2023-03-22 11:30:00,62.07,62.18,61.93,62.0,205737.0,60.0493,60.1557,59.9139,59.9816,205737.0
2023-03-22 12:00:00,62.0,62.02,61.75,61.91,190419.0,59.9816,60.0009,59.7397,59.8945,190419.0
2023-03-22 12:30:00,61.9,62.02,61.79,61.89,295730.0,59.8848,60.0009,59.7784,59.8752,295730.0
2023-03-22 13:00:00,61.89,61.9,61.73,61.89,182249.0,59.8752,59.8848,59.7204,59.8752,182249.0
2023-03-22 13:30:00,61.89,62.08,61.84,62.04,339776.0,59.8752,60.059,59.8268,60.0203,339776.0
2023-03-22 14:00:00,62.04,62.6,61.91,62.12,480015.0,60.0203,60.562,59.8945,60.0977,480015.0
2023-03-22 14:30:00,62.12,62.54,61.61,61.78,832514.0,60.0977,60.504,59.6043,59.7687,832514.0
2023-03-22 15:00:00,61.77,61.94,61.23,61.78,1186357.0,59.7591,59.9235,59.2366,59.7687,1186357.0
2023-03-22 15:30:00,61.78,61.81,60.62,60.62,1520721.0,59.7687,59.7978,58.6465,58.6465,1520721.0
2023-03-23 09:30:00,61.0,61.35,60.84,60.93,439799.0,59.0141,59.3527,58.8593,58.9464,439799.0
2023-03-23 10:00:00,60.93,61.03,60.66,60.82,921220.0,58.9464,59.0432,58.6852,58.84,921220.0
2023-03-23 10:30:00,60.83,61.46,60.83,61.19,869087.0,58.8497,59.4592,58.8497,59.1979,869087.0
2023-03-23 11:00:00,61.2,61.28,60.85,60.86,262945.0,59.2076,59.285,58.869,58.8787,262945.0
2023-03-23 11:30:00,60.87,61.06,60.79,60.8,138128.0,58.8884,59.0722,58.811,58.8206,138128.0
2023-03-23 12:00:00,60.8,60.83,60.5,60.62,370804.0,58.8206,58.8497,58.5304,58.6465,370804.0
2023-03-23 12:30:00,60.63,60.67,60.27,60.33,491952.0,58.6562,58.6949,58.3079,58.3659,491952.0
2023-03-23 13:00:00,60.33,60.5,60.13,60.22,282727.0,58.3659,58.5304,58.1725,58.2595,282727.0
2023-03-23 13:30:00,60.21,60.35,60.08,60.08,122575.0,58.2498,58.3853,58.1241,58.1241,122575.0
2023-03-23 14:00:00,60.09,60.18,59.7,59.7,402688.0,58.1338,58.2208,57.7565,57.7565,402688.0
2023-03-23 14:30:00,59.7,59.77,59.26,59.59,1669655.0,57.7565,57.8242,57.3308,57.65,1669655.0
2023-03-23 15:00:00,59.6,60.06,59.32,59.6,642458.0,57.6597,58.1047,57.3888,57.6597,642458.0
2023-03-23 15:30:00,59.59,60.25,59.5,59.91,1737641.0,57.65,58.2885,57.563,57.9596,1737641.0
2023-03-24 09:30:00,59.6,59.62,58.96,59.52,566409.0,57.6597,57.6791,57.0405,57.5823,566409.0
2023-03-24 10:00:00,59.54,59.85,59.25,59.83,529896.0,57.6017,57.9016,57.3211,57.8822,529896.0
2023-03-24 10:30:00,59.84,59.89,59.29,59.36,421053.0,57.8919,57.9403,57.3598,57.4275,421053.0
2023-03-24 11:00:00,59.36,59.41,59.06,59.32,429291.0,57.4275,57.4759,57.1373,57.3888,429291.0
2023-03-24 11:30:00,59.31,59.8,59.28,59.76,337451.0,57.3791,57.8532,57.3501,57.8145,337451.0
2023-03-24 12:00:00,59.76,59.92,59.54,59.74,372853.0,57.8145,57.9693,57.6017,57.7951,372853.0
2023-03-24 12:30:00,59.74,60.09,59.68,59.97,401292.0,57.7951,58.1338,57.7371,58.0177,401292.0
2023-03-24 13:00:00,59.98,60.17,59.88,60.05,221218.0,58.0273,58.2111,57.9306,58.0951,221218.0
2023-03-24 13:30:00,60.06,60.22,60.01,60.12,604542.0,58.1047,58.2595,58.0564,58.1628,604542.0
2023-03-24 14:00:00,60.13,60.24,60.05,60.18,327692.0,58.1725,58.2789,58.0951,58.2208,327692.0
2023-03-24 14:30:00,60.17,60.34,60.15,60.21,301860.0,58.2111,58.3756,58.1918,58.2498,301860.0
2023-03-24 15:00:00,60.21,60.38,60.08,60.34,324390.0,58.2498,58.4143,58.1241,58.3756,324390.0
2023-03-24 15:30:00,60.34,60.38,60.02,60.22,760962.0,58.3756,58.4143,58.066,58.2595,760962.0
2023-03-27 09:30:00,60.83,60.96,60.26,60.37,641454.0,58.8497,58.9754,58.2982,58.4046,641454.0
2023-03-27 10:00:00,60.38,60.41,60.1,60.15,362285.0,58.4143,58.4433,58.1434,58.1918,362285.0
2023-03-27 10:30:00,60.15,60.29,60.03,60.04,380622.0,58.1918,58.3272,58.0757,58.0854,380622.0
2023-03-27 11:00:00,60.04,60.08,59.84,60.0,469151.0,58.0854,58.1241,57.8919,58.0467,469151.0
2023-03-27 11:30:00,60.0,60.06,59.79,59.86,336760.0,58.0467,58.1047,57.8435,57.9112,336760.0
2023-03-27 12:00:00,59.86,60.15,59.83,60.12,218560.0,57.9112,58.1918,57.8822,58.1628,218560.0
2023-03-27 12:30:00,60.13,60.21,60.02,60.21,272020.0,58.1725,58.2498,58.066,58.2498,272020.0
2023-03-27 13:00:00,60.22,60.36,60.12,60.32,411602.0,58.2595,58.395,58.1628,58.3563,411602.0
2023-03-27 13:30:00,60.33,60.62,60.28,60.45,338655.0,58.3659,58.6465,58.3176,58.482,338655.0
2023-03-27 14:00:00,60.46,60.57,60.37,60.54,274529.0,58.4917,58.5981,58.4046,58.5691,274529.0
2023-03-27 14:30:00,60.54,60.79,60.54,60.69,823087.0,58.5691,58.811,58.5691,58.7142,823087.0
2023-03-27 15:00:00,60.7,60.81,60.57,60.69,299288.0,58.7239,58.8303,58.5981,58.7142,299288.0
2023-03-27 15:30:00,60.69,60.74,60.35,60.43,628061.0,58.7142,58.7626,58.3853,58.4627,628061.0
2023-03-28 09:30:00,60.47,61.34,60.47,61.17,1147931.0,58.5014,59.3431,58.5014,59.1786,1147931.0
2023-03-28 10:00:00,61.17,61.57,61.05,61.3,687865.0,59.1786,59.5656,59.0625,59.3044,687865.0
2023-03-28 10:30:00,61.31,61.36,61.01,61.11,335933.0,59.314,59.3624,59.0238,59.1205,335933.0
2023-03-28 11:00:00,61.12,61.28,61.07,61.25,130155.0,59.1302,59.285,59.0818,59.256,130155.0
2023-03-28 11:30:00,61.25,61.35,61.14,61.25,236984.0,59.256,59.3527,59.1496,59.256,236984.0
2023-03-28 12:00:00,61.25,61.26,60.97,61.01,436076.0,59.256,59.2657,58.9851,59.0238,436076.0
2023-03-28 12:30:00,61.01,61.13,60.91,61.0,165860.0,59.0238,59.1399,58.9271,59.0141,165860.0
2023-03-28 13:00:00,61.01,61.02,60.78,60.93,207820.0,59.0238,59.0335,58.8013,58.9464,207820.0
2023-03-28 13:30:00,60.92,60.93,60.68,60.75,214611.0,58.9367,58.9464,58.7045,58.7723,214611.0
2023-03-28 14:00:00,60.74,60.92,60.72,60.85,322760.0,58.7626,58.9367,58.7432,58.869,322760.0
2023-03-28 14:30:00,60.85,61.06,60.79,60.98,174223.0,58.869,59.0722,58.811,58.9948,174223.0
2023-03-28 15:00:00,60.98,61.07,60.91,60.93,142630.0,58.9948,59.0818,58.9271,58.9464,142630.0
2023-03-28 15:30:00,60.92,61.04,60.89,60.93,484738.0,58.9367,59.0528,58.9077,58.9464,484738.0
2023-03-29 09:30:00,61.53,61.53,60.65,60.89,1095634.0,59.5269,59.5269,58.6755,58.9077,1095634.0
2023-03-29 10:00:00,60.9,61.06,60.65,60.72,387185.0,58.9174,59.0722,58.6755,58.7432,387185.0
2023-03-29 10:30:00,60.73,60.78,60.4,60.47,200002.0,58.7529,58.8013,58.4337,58.5014,200002.0
2023-03-29 11:00:00,60.47,60.8,60.46,60.77,248137.0,58.5014,58.8206,58.4917,58.7916,248137.0
2023-03-29 11:30:00,60.77,60.93,60.7,60.91,257685.0,58.7916,58.9464,58.7239,58.9271,257685.0
2023-03-29 12:00:00,60.91,60.95,60.81,60.9,117879.0,58.9271,58.9658,58.8303,58.9174,117879.0
2023-03-29 12:30:00,60.91,60.96,60.64,60.67,174569.0,58.9271,58.9754,58.6658,58.6949,174569.0
2023-03-29 13:00:00,60.67,60.9,60.64,60.89,92423.0,58.6949,58.9174,58.6658,58.9077,92423.0
2023-03-29 13:30:00,60.88,60.9,60.77,60.83,173876.0,58.898,58.9174,58.7916,58.8497,173876.0
2023-03-29 14:00:00,60.83,60.96,60.78,60.95,106646.0,58.8497,58.9754,58.8013,58.9658,106646.0
2023-03-29 14:30:00,60.95,61.12,60.93,61.04,235457.0,58.9658,59.1302,58.9464,59.0528,235457.0
2023-03-29 15:00:00,61.04,61.22,60.93,61.17,324333.0,59.0528,59.227,58.9464,59.1786,324333.0
2023-03-29 15:30:00,61.16,61.25,61.08,61.23,468206.0,59.1689,59.256,59.0915,59.2366,468206.0
2023-03-30 09:30:00,61.98,62.71,61.98,62.37,1190881.0,59.9622,60.6685,59.9622,60.3395,1190881.0
2023-03-30 10:00:00,62.38,62.4,61.91,62.26,810020.0,60.3492,60.3686,59.8945,60.2331,810020.0
2023-03-30 10:30:00,62.25,62.35,62.12,62.17,288506.0,60.2234,60.3202,60.0977,60.146,288506.0
2023-03-30 11:00:00,62.17,62.34,62.07,62.12,330435.0,60.146,60.3105,60.0493,60.0977,330435.0
2023-03-30 11:30:00,62.11,62.12,61.9,62.0,276079.0,60.088,60.0977,59.8848,59.9816,276079.0
2023-03-30 12:00:00,62.0,62.0,61.77,61.82,323210.0,59.9816,59.9816,59.7591,59.8074,323210.0
2023-03-30 12:30:00,61.82,61.82,61.59,61.73,315798.0,59.8074,59.8074,59.5849,59.7204,315798.0
2023-03-30 13:00:00,61.73,61.96,61.71,61.87,546125.0,59.7204,59.9429,59.701,59.8558,546125.0
2023-03-30 13:30:00,61.88,61.89,61.6,61.66,449347.0,59.8655,59.8752,59.5946,59.6526,449347.0
2023-03-30 14:00:00,61.66,61.84,61.63,61.81,178063.0,59.6526,59.8268,59.6236,59.7978,178063.0
2023-03-30 14:30:00,61.81,61.87,61.74,61.76,194045.0,59.7978,59.8558,59.73,59.7494,194045.0
2023-03-30 15:00:00,61.76,61.85,61.67,61.81,180252.0,59.7494,59.8365,59.6623,59.7978,180252.0
2023-03-30 15:30:00,61.81,61.99,61.75,61.78,1258297.0,59.7978,59.9719,59.7397,59.7687,1258297.0
2023-03-31 09:30:00,62.3,62.57,62.13,62.41,517567.0,60.2718,60.533,60.1073,60.3782,517567.0
2023-03-31 10:00:00,62.41,62.83,62.41,62.76,471834.0,60.3782,60.7846,60.3782,60.7168,471834.0
2023-03-31 10:30:00,62.76,62.97,62.63,62.94,628626.0,60.7168,60.92,60.5911,60.891,628626.0
2023-03-31 11:00:00,62.95,63.29,62.92,63.18,620205.0,60.9006,61.2296,60.8716,61.1232,620205.0
2023-03-31 11:30:00,63.18,63.21,63.06,63.11,249391.0,61.1232,61.1522,61.0071,61.0554,249391.0
2023-03-31 12:00:00,63.12,63.22,63.11,63.17,161097.0,61.0651,61.1619,61.0554,61.1135,161097.0
2023-03-31 12:30:00,63.18,63.19,62.95,63.02,149792.0,61.1232,61.1328,60.9006,60.9684,149792.0
2023-03-31 13:00:00,63.02,63.04,62.9,62.96,163153.0,60.9684,60.9877,60.8523,60.9103,163153.0
2023-03-31 13:30:00,62.95,62.97,62.82,62.93,83634.0,60.9006,60.92,60.7749,60.8813,83634.0
2023-03-31 14:00:00,62.93,63.07,62.93,62.98,190534.0,60.8813,61.0167,60.8813,60.9297,190534.0
2023-03-31 14:30:00,62.98,63.03,62.93,62.98,155653.0,60.9297,60.978,60.8813,60.9297,155653.0
2023-03-31 15:00:00,62.98,63.28,62.98,63.27,346401.0,60.9297,61.2199,60.9297,61.2102,346401.0
2023-03-31 15:30:00,63.27,63.47,63.1,63.41,1305311.0,61.2102,61.4037,61.0458,61.3457,1305311.0
2023-04-03 09:30:00,63.56,63.96,63.56,63.71,466577.0,61.4908,61.8778,61.4908,61.6359,466577.0
2023-04-03 10:00:00,63.71,63.96,63.59,63.92,392177.0,61.6359,61.8778,61.5198,61.8391,392177.0
2023-04-03 10:30:00,63.92,63.95,63.26,63.27,379378.0,61.8391,61.8681,61.2006,61.2102,379378.0
2023-04-03 11:00:00,63.28,63.37,62.96,63.34,1101141.0,61.2199,61.307,60.9103,61.2779,1101141.0
2023-04-03 11:30:00,63.34,63.68,63.34,63.65,484447.0,61.2779,61.6069,61.2779,61.5779,484447.0
2023-04-03 12:00:00,63.65,63.73,63.51,63.59,282436.0,61.5779,61.6553,61.4424,61.5198,282436.0
2023-04-03 12:30:00,63.58,63.67,63.45,63.45,101610.0,61.5101,61.5972,61.3844,61.3844,101610.0
2023-04-03 13:00:00,63.45,63.57,63.38,63.4,83851.0,61.3844,61.5005,61.3166,61.336,83851.0
2023-04-03 13:30:00,63.39,63.48,63.32,63.46,131852.0,61.3263,61.4134,61.2586,61.394,131852.0
2023-04-03 14:00:00,63.45,63.46,63.33,63.44,186907.0,61.3844,61.394,61.2683,61.3747,186907.0
2023-04-03 14:30:00,63.44,63.63,63.42,63.57,111225.0,61.3747,61.5585,61.3553,61.5005,111225.0
2023-04-03 15:00:00,63.58,63.72,63.56,63.71,373220.0,61.5101,61.6456,61.4908,61.6359,373220.0
2023-04-03 15:30:00,63.71,63.91,63.71,63.8,712820.0,61.6359,61.8294,61.6359,61.723,712820.0
2023-04-04 09:30:00,64.11,64.24,63.57,63.71,463416.0,62.0229,62.1486,61.5005,61.6359,463416.0
2023-04-04 10:00:00,63.71,63.94,63.05,63.18,800813.0,61.6359,61.8584,60.9974,61.1232,800813.0
2023-04-04 10:30:00,63.19,63.46,63.02,63.07,633850.0,61.1328,61.394,60.9684,61.0167,633850.0
2023-04-04 11:00:00,63.06,63.07,62.79,63.03,162195.0,61.0071,61.0167,60.7459,60.978,162195.0
2023-04-04 11:30:00,63.02,63.13,62.91,62.99,209720.0,60.9684,61.0748,60.8619,60.9393,209720.0
2023-04-04 12:00:00,62.99,63.08,62.83,62.97,191996.0,60.9393,61.0264,60.7846,60.92,191996.0
2023-04-04 12:30:00,62.99,63.02,62.76,62.84,90316.0,60.9393,60.9684,60.7168,60.7942,90316.0
2023-04-04 13:00:00,62.83,63.02,62.78,62.98,107854.0,60.7846,60.9684,60.7362,60.9297,107854.0
2023-04-04 13:30:00,62.98,63.06,62.87,62.99,153952.0,60.9297,61.0071,60.8233,60.9393,153952.0
2023-04-04 14:00:00,62.99,63.06,62.86,62.86,121596.0,60.9393,61.0071,60.8136,60.8136,121596.0
2023-04-04 14:30:00,62.86,62.98,62.84,62.89,128119.0,60.8136,60.9297,60.7942,60.8426,128119.0
2023-04-04 15:00:00,62.88,63.05,62.85,62.87,169147.0,60.8329,60.9974,60.8039,60.8233,169147.0
2023-04-04 15:30:00,62.87,63.02,62.75,62.97,916727.0,60.8233,60.9684,60.7072,60.92,916727.0
2023-04-05 09:30:00,62.75,62.75,61.98,62.09,746071.0,60.7072,60.7072,59.9622,60.0686,746071.0
2023-04-05 10:00:00,62.09,62.16,61.53,61.66,1034576.0,60.0686,60.1364,59.5269,59.6526,1034576.0
2023-04-05 10:30:00,61.65,61.83,61.45,61.48,362441.0,59.643,59.8171,59.4495,59.4785,362441.0
2023-04-05 11:00:00,61.48,61.64,61.4,61.48,600276.0,59.4785,59.6333,59.4011,59.4785,600276.0
2023-04-05 11:30:00,61.48,61.67,61.39,61.55,557161.0,59.4785,59.6623,59.3914,59.5462,557161.0
2023-04-05 12:00:00,61.55,61.58,61.3,61.37,205368.0,59.5462,59.5752,59.3044,59.3721,205368.0
2023-04-05 12:30:00,61.37,61.49,61.28,61.49,161123.0,59.3721,59.4882,59.285,59.4882,161123.0
2023-04-05 13:00:00,61.48,61.8,61.41,61.63,444618.0,59.4785,59.7881,59.4108,59.6236,444618.0
2023-04-05 13:30:00,61.63,61.66,61.47,61.53,122157.0,59.6236,59.6526,59.4688,59.5269,122157.0
2023-04-05 14:00:00,61.53,61.65,61.45,61.45,171997.0,59.5269,59.643,59.4495,59.4495,171997.0
2023-04-05 14:30:00,61.44,61.64,61.43,61.52,220110.0,59.4398,59.6333,59.4301,59.5172,220110.0
2023-04-05 15:00:00,61.52,61.62,61.42,61.6,224527.0,59.5172,59.6139,59.4205,59.5946,224527.0
2023-04-05 15:30:00,61.61,61.69,61.58,61.62,814279.0,59.6043,59.6817,59.5752,59.6139,814279.0
2023-04-06 09:30:00,61.38,61.38,60.81,60.9,922502.0,59.3818,59.3818,58.8303,58.9174,922502.0
2023-04-06 10:00:00,60.9,61.48,60.9,61.2,394629.0,58.9174,59.4785,58.9174,59.2076,394629.0
2023-04-06 10:30:00,61.19,61.31,60.97,61.2,212865.0,59.1979,59.314,58.9851,59.2076,212865.0
2023-04-06 11:00:00,61.2,61.45,61.17,61.27,275782.0,59.2076,59.4495,59.1786,59.2753,275782.0
2023-04-06 11:30:00,61.29,61.47,61.24,61.46,245677.0,59.2947,59.4688,59.2463,59.4592,245677.0
2023-04-06 12:00:00,61.47,61.56,61.4,61.49,170853.0,59.4688,59.5559,59.4011,59.4882,170853.0
2023-04-06 12:30:00,61.48,61.9,61.48,61.64,876891.0,59.4785,59.8848,59.4785,59.6333,876891.0
2023-04-06 13:00:00,61.64,61.79,61.62,61.72,165914.0,59.6333,59.7784,59.6139,59.7107,165914.0
2023-04-06 13:30:00,61.72,61.77,61.53,61.54,122942.0,59.7107,59.7591,59.5269,59.5365,122942.0
2023-04-06 14:00:00,61.54,61.61,61.5,61.55,51708.0,59.5365,59.6043,59.4979,59.5462,51708.0
2023-04-06 14:30:00,61.56,61.63,61.48,61.5,108508.0,59.5559,59.6236,59.4785,59.4979,108508.0
2023-04-06 15:00:00,61.5,61.53,61.39,61.51,395210.0,59.4979,59.5269,59.3914,59.5075,395210.0
2023-04-06 15:30:00,61.52,61.56,61.4,61.51,676433.0,59.5172,59.5559,59.4011,59.5075,676433.0
2023-04-10 09:30:00,61.27,62.28,61.27,62.11,750134.0,59.2753,60.2525,59.2753,60.088,750134.0
2023-04-10 10:00:00,62.11,62.45,62.06,62.27,488483.0,60.088,60.4169,60.0396,60.2428,488483.0
2023-04-10 10:30:00,62.27,62.58,62.27,62.35,660588.0,60.2428,60.5427,60.2428,60.3202,660588.0
2023-04-10 11:00:00,62.35,62.54,62.35,62.5,270753.0,60.3202,60.504,60.3202,60.4653,270753.0
2023-04-10 11:30:00,62.51,62.53,62.17,62.18,244616.0,60.475,60.4943,60.146,60.1557,244616.0
2023-04-10 12:00:00,62.17,62.22,62.09,62.19,258195.0,60.146,60.1944,60.0686,60.1654,258195.0
2023-04-10 12:30:00,62.2,62.46,62.15,62.41,260284.0,60.1751,60.4266,60.1267,60.3782,260284.0
2023-04-10 13:00:00,62.41,62.62,62.41,62.58,176174.0,60.3782,60.5814,60.3782,60.5427,176174.0
2023-04-10 13:30:00,62.59,62.62,62.43,62.48,211665.0,60.5524,60.5814,60.3976,60.4459,211665.0
2023-04-10 14:00:00,62.48,62.56,62.38,62.51,323560.0,60.4459,60.5233,60.3492,60.475,323560.0
2023-04-10 14:30:00,62.53,62.57,62.4,62.55,186399.0,60.4943,60.533,60.3686,60.5137,186399.0
2023-04-10 15:00:00,62.55,62.62,62.47,62.5,176522.0,60.5137,60.5814,60.4363,60.4653,176522.0
2023-04-10 15:30:00,62.5,62.68,62.5,62.64,571345.0,60.4653,60.6394,60.4653,60.6007,571345.0
2023-04-11 09:30:00,63.23,63.59,63.07,63.34,738940.0,61.1715,61.5198,61.0167,61.2779,738940.0
2023-04-11 10:00:00,63.34,63.61,63.28,63.36,799634.0,61.2779,61.5392,61.2199,61.2973,799634.0
2023-04-11 10:30:00,63.36,63.41,63.07,63.28,522161.0,61.2973,61.3457,61.0167,61.2199,522161.0
2023-04-11 11:00:00,63.3,63.46,63.24,63.4,262938.0,61.2393,61.394,61.1812,61.336,262938.0
2023-04-11 11:30:00,63.4,63.52,63.28,63.51,237824.0,61.336,61.4521,61.2199,61.4424,237824.0
2023-04-11 12:00:00,63.51,63.79,63.51,63.79,270961.0,61.4424,61.7133,61.4424,61.7133,270961.0
2023-04-11 12:30:00,63.79,63.83,63.66,63.68,541078.0,61.7133,61.752,61.5875,61.6069,541078.0
2023-04-11 13:00:00,63.68,63.73,63.53,63.61,281380.0,61.6069,61.6553,61.4618,61.5392,281380.0
2023-04-11 13:30:00,63.61,63.81,63.54,63.8,255649.0,61.5392,61.7326,61.4714,61.723,255649.0
2023-04-11 14:00:00,63.81,63.85,63.7,63.83,211239.0,61.7326,61.7713,61.6262,61.752,211239.0
2023-04-11 14:30:00,63.84,63.94,63.8,63.91,281635.0,61.7617,61.8584,61.723,61.8294,281635.0
2023-04-11 15:00:00,63.91,64.01,63.8,63.99,339877.0,61.8294,61.9261,61.723,61.9068,339877.0
2023-04-11 15:30:00,63.99,63.99,63.63,63.68,1365024.0,61.9068,61.9068,61.5585,61.6069,1365024.0
2023-04-12 09:30:00,64.12,64.38,63.13,63.16,833578.0,62.0326,62.2841,61.0748,61.1038,833578.0
2023-04-12 10:00:00,63.15,63.3,62.65,62.9,1033426.0,61.0941,61.2393,60.6104,60.8523,1033426.0
2023-04-12 10:30:00,62.9,62.97,62.4,62.47,572476.0,60.8523,60.92,60.3686,60.4363,572476.0
2023-04-12 11:00:00,62.47,62.58,62.22,62.5,416027.0,60.4363,60.5427,60.1944,60.4653,416027.0
2023-04-12 11:30:00,62.5,62.86,62.45,62.86,610693.0,60.4653,60.8136,60.4169,60.8136,610693.0
2023-04-12 12:00:00,62.86,62.91,62.58,62.67,344438.0,60.8136,60.8619,60.5427,60.6298,344438.0
2023-04-12 12:30:00,62.68,62.73,62.54,62.67,235779.0,60.6394,60.6878,60.504,60.6298,235779.0
2023-04-12 13:00:00,62.68,62.85,62.59,62.77,140923.0,60.6394,60.8039,60.5524,60.7265,140923.0
2023-04-12 13:30:00,62.77,62.8,62.56,62.61,149792.0,60.7265,60.7555,60.5233,60.5717,149792.0
2023-04-12 14:00:00,62.61,62.74,62.37,62.39,236359.0,60.5717,60.6975,60.3395,60.3589,236359.0
2023-04-12 14:30:00,62.39,62.39,62.19,62.24,584669.0,60.3589,60.3589,60.1654,60.2138,584669.0
2023-04-12 15:00:00,62.24,62.31,61.93,61.96,531879.0,60.2138,60.2815,59.9139,59.9429,531879.0
2023-04-12 15:30:00,61.96,62.2,61.88,62.0,1276066.0,59.9429,60.1751,59.8655,59.9816,1276066.0
2023-04-13 09:30:00,62.2,62.22,61.81,61.96,638125.0,60.1751,60.1944,59.7978,59.9429,638125.0
2023-04-13 10:00:00,61.97,62.21,61.84,62.18,537981.0,59.9526,60.1847,59.8268,60.1557,537981.0
2023-04-13 10:30:00,62.18,62.27,62.03,62.04,317855.0,60.1557,60.2428,60.0106,60.0203,317855.0
2023-04-13 11:00:00,62.05,62.17,61.91,62.0,293338.0,60.0299,60.146,59.8945,59.9816,293338.0
2023-04-13 11:30:00,62.0,62.08,61.93,62.08,153082.0,59.9816,60.059,59.9139,60.059,153082.0
2023-04-13 12:00:00,62.09,62.51,62.09,62.49,403608.0,60.0686,60.475,60.0686,60.4556,403608.0
2023-04-13 12:30:00,62.49,62.49,62.32,62.38,226889.0,60.4556,60.4556,60.2912,60.3492,226889.0
2023-04-13 13:00:00,62.39,62.53,62.27,62.43,220513.0,60.3589,60.4943,60.2428,60.3976,220513.0
2023-04-13 13:30:00,62.43,62.55,62.4,62.48,143152.0,60.3976,60.5137,60.3686,60.4459,143152.0
2023-04-13 14:00:00,62.48,62.59,62.4,62.58,434325.0,60.4459,60.5524,60.3686,60.5427,434325.0
2023-04-13 14:30:00,62.58,62.6,62.41,62.46,260655.0,60.5427,60.562,60.3782,60.4266,260655.0
2023-04-13 15:00:00,62.46,62.48,62.29,62.35,216593.0,60.4266,60.4459,60.2621,60.3202,216593.0
2023-04-13 15:30:00,62.35,62.35,62.13,62.2,997785.0,60.3202,60.3202,60.1073,60.1751,997785.0
2023-04-14 09:30:00,62.59,63.57,62.49,63.25,2107393.0,60.5524,61.5005,60.4556,61.1909,2107393.0
2023-04-14 10:00:00,63.24,63.29,62.45,62.48,709364.0,61.1812,61.2296,60.4169,60.4459,709364.0
2023-04-14 10:30:00,62.48,62.56,62.22,62.34,622207.0,60.4459,60.5233,60.1944,60.3105,622207.0
2023-04-14 11:00:00,62.34,62.34,62.02,62.09,432658.0,60.3105,60.3105,60.0009,60.0686,432658.0
2023-04-14 11:30:00,62.09,62.15,61.98,62.15,382175.0,60.0686,60.1267,59.9622,60.1267,382175.0
2023-04-14 12:00:00,62.16,62.18,61.97,62.05,175590.0,60.1364,60.1557,59.9526,60.0299,175590.0
2023-04-14 12:30:00,62.05,62.07,61.8,61.9,194631.0,60.0299,60.0493,59.7881,59.8848,194631.0
2023-04-14 13:00:00,61.9,62.2,61.9,61.99,510088.0,59.8848,60.1751,59.8848,59.9719,510088.0
2023-04-14 13:30:00,61.97,62.05,61.85,62.01,374413.0,59.9526,60.0299,59.8365,59.9912,374413.0
2023-04-14 14:00:00,62.01,62.09,61.94,62.05,230791.0,59.9912,60.0686,59.9235,60.0299,230791.0
2023-04-14 14:30:00,62.05,62.17,62.01,62.17,252340.0,60.0299,60.146,59.9912,60.146,252340.0
2023-04-14 15:00:00,62.17,62.18,61.95,62.12,407630.0,60.146,60.1557,59.9332,60.0977,407630.0
2023-04-14 15:30:00,62.12,62.28,62.09,62.24,560032.0,60.0977,60.2525,60.0686,60.2138,560032.0
2023-04-17 09:30:00,62.53,62.84,62.32,62.7,399904.0,60.4943,60.7942,60.2912,60.6588,399904.0
2023-04-17 10:00:00,62.69,62.79,62.58,62.7,294340.0,60.6491,60.7459,60.5427,60.6588,294340.0
2023-04-17 10:30:00,62.7,62.89,62.42,62.56,458098.0,60.6588,60.8426,60.3879,60.5233,458098.0
2023-04-17 11:00:00,62.57,62.62,62.44,62.48,230735.0,60.533,60.5814,60.4072,60.4459,230735.0
2023-04-17 11:30:00,62.47,62.47,62.22,62.32,408903.0,60.4363,60.4363,60.1944,60.2912,408903.0
2023-04-17 12:00:00,62.32,62.4,62.25,62.3,138485.0,60.2912,60.3686,60.2234,60.2718,138485.0
2023-04-17 12:30:00,62.3,62.39,62.27,62.32,97301.0,60.2718,60.3589,60.2428,60.2912,97301.0
2023-04-17 13:00:00,62.33,62.41,62.28,62.34,93109.0,60.3008,60.3782,60.2525,60.3105,93109.0
2023-04-17 13:30:00,62.33,62.38,62.03,62.04,144739.0,60.3008,60.3492,60.0106,60.0203,144739.0
2023-04-17 14:00:00,62.03,62.17,61.99,62.16,168362.0,60.0106,60.146,59.9719,60.1364,168362.0
2023-04-17 14:30:00,62.16,62.36,62.12,62.3,201331.0,60.1364,60.3299,60.0977,60.2718,201331.0
2023-04-17 15:00:00,62.3,62.53,62.3,62.52,270718.0,60.2718,60.4943,60.2718,60.4846,270718.0
2023-04-17 15:30:00,62.52,62.54,62.34,62.52,728447.0,60.4846,60.504,60.3105,60.4846,728447.0
2023-04-18 09:30:00,62.72,63.02,62.43,62.45,381126.0,60.6781,60.9684,60.3976,60.4169,381126.0
2023-04-18 10:00:00,62.46,62.61,62.32,62.41,265066.0,60.4266,60.5717,60.2912,60.3782,265066.0
2023-04-18 10:30:00,62.4,62.56,62.28,62.45,195501.0,60.3686,60.5233,60.2525,60.4169,195501.0
2023-04-18 11:00:00,62.45,62.53,62.25,62.38,192908.0,60.4169,60.4943,60.2234,60.3492,192908.0
2023-04-18 11:30:00,62.38,62.48,62.28,62.48,175318.0,60.3492,60.4459,60.2525,60.4459,175318.0
2023-04-18 12:00:00,62.47,62.74,62.45,62.73,210686.0,60.4363,60.6975,60.4169,60.6878,210686.0
2023-04-18 12:30:00,62.74,62.75,62.53,62.58,180232.0,60.6975,60.7072,60.4943,60.5427,180232.0
2023-04-18 13:00:00,62.58,62.69,62.42,62.44,245763.0,60.5427,60.6491,60.3879,60.4072,245763.0
2023-04-18 13:30:00,62.44,62.52,62.39,62.42,174955.0,60.4072,60.4846,60.3589,60.3879,174955.0
2023-04-18 14:00:00,62.41,62.56,62.39,62.52,233108.0,60.3782,60.5233,60.3589,60.4846,233108.0
2023-04-18 14:30:00,62.52,62.56,62.39,62.49,167136.0,60.4846,60.5233,60.3589,60.4556,167136.0
2023-04-18 15:00:00,62.49,62.62,62.43,62.47,348193.0,60.4556,60.5814,60.3976,60.4363,348193.0
2023-04-18 15:30:00,62.46,62.57,62.42,62.52,762490.0,60.4266,60.533,60.3879,60.4846,762490.0
2023-04-19 09:30:00,62.01,62.19,61.7,61.84,418564.0,59.9912,60.1654,59.6913,59.8268,418564.0
2023-04-19 10:00:00,61.84,62.13,61.82,62.03,288896.0,59.8268,60.1073,59.8074,60.0106,288896.0
2023-04-19 10:30:00,62.04,62.28,62.02,62.18,311285.0,60.0203,60.2525,60.0009,60.1557,311285.0
2023-04-19 11:00:00,62.18,62.24,62.08,62.11,241454.0,60.1557,60.2138,60.059,60.088,241454.0
2023-04-19 11:30:00,62.12,62.17,62.03,62.14,289721.0,60.0977,60.146,60.0106,60.117,289721.0
2023-04-19 12:00:00,62.14,62.23,62.04,62.22,159076.0,60.117,60.2041,60.0203,60.1944,159076.0
2023-04-19 12:30:00,62.22,62.32,62.19,62.28,80278.0,60.1944,60.2912,60.1654,60.2525,80278.0
2023-04-19 13:00:00,62.29,62.4,62.24,62.35,130344.0,60.2621,60.3686,60.2138,60.3202,130344.0
2023-04-19 13:30:00,62.35,62.38,62.26,62.37,84080.0,60.3202,60.3492,60.2331,60.3395,84080.0
2023-04-19 14:00:00,62.37,62.48,62.32,62.46,120899.0,60.3395,60.4459,60.2912,60.4266,120899.0
2023-04-19 14:30:00,62.47,62.5,62.4,62.49,61600.0,60.4363,60.4653,60.3686,60.4556,61600.0
2023-04-19 15:00:00,62.49,62.6,62.45,62.57,187919.0,60.4556,60.562,60.4169,60.533,187919.0
2023-04-19 15:30:00,62.56,62.58,62.32,62.45,640038.0,60.5233,60.5427,60.2912,60.4169,640038.0
2023-04-20 09:30:00,61.98,62.33,61.88,62.22,244422.0,59.9622,60.3008,59.8655,60.1944,244422.0
2023-04-20 10:00:00,62.21,62.71,62.2,62.67,505767.0,60.1847,60.6685,60.1751,60.6298,505767.0
2023-04-20 10:30:00,62.71,62.92,62.65,62.76,603714.0,60.6685,60.8716,60.6104,60.7168,603714.0
2023-04-20 11:00:00,62.77,62.84,62.48,62.52,253233.0,60.7265,60.7942,60.4459,60.4846,253233.0
2023-04-20 11:30:00,62.51,62.51,62.32,62.33,152640.0,60.475,60.475,60.2912,60.3008,152640.0
2023-04-20 12:00:00,62.34,62.46,62.25,62.44,188330.0,60.3105,60.4266,60.2234,60.4072,188330.0
2023-04-20 12:30:00,62.44,62.47,62.32,62.34,91214.0,60.4072,60.4363,60.2912,60.3105,91214.0
2023-04-20 13:00:00,62.34,62.41,62.29,62.38,126627.0,60.3105,60.3782,60.2621,60.3492,126627.0
2023-04-20 13:30:00,62.38,62.41,62.21,62.25,121550.0,60.3492,60.3782,60.1847,60.2234,121550.0
2023-04-20 14:00:00,62.24,62.26,62.08,62.13,212799.0,60.2138,60.2331,60.059,60.1073,212799.0
2023-04-20 14:30:00,62.12,62.16,61.99,62.12,198634.0,60.0977,60.1364,59.9719,60.0977,198634.0
2023-04-20 15:00:00,62.12,62.18,61.91,61.93,244525.0,60.0977,60.1557,59.8945,59.9139,244525.0
2023-04-20 15:30:00,61.94,62.23,61.94,62.23,669481.0,59.9235,60.2041,59.9235,60.2041,669481.0
2023-04-21 09:30:00,62.3,62.41,61.96,62.03,356374.0,60.2718,60.3782,59.9429,60.0106,356374.0
2023-04-21 10:00:00,62.03,62.28,61.84,62.19,321947.0,60.0106,60.2525,59.8268,60.1654,321947.0
2023-04-21 10:30:00,62.2,62.29,61.85,61.98,534737.0,60.1751,60.2621,59.8365,59.9622,534737.0
2023-04-21 11:00:00,61.99,62.15,61.94,62.14,203565.0,59.9719,60.1267,59.9235,60.117,203565.0
2023-04-21 11:30:00,62.14,62.28,62.05,62.26,227685.0,60.117,60.2525,60.0299,60.2331,227685.0
2023-04-21 12:00:00,62.27,62.31,61.98,61.99,242502.0,60.2428,60.2815,59.9622,59.9719,242502.0
2023-04-21 12:30:00,61.98,62.13,61.94,62.09,325511.0,59.9622,60.1073,59.9235,60.0686,325511.0
2023-04-21 13:00:00,62.09,62.18,62.04,62.06,158033.0,60.0686,60.1557,60.0203,60.0396,158033.0
2023-04-21 13:30:00,62.07,62.31,62.07,62.27,151720.0,60.0493,60.2815,60.0493,60.2428,151720.0
2023-04-21 14:00:00,62.28,62.4,62.28,62.32,97467.0,60.2525,60.3686,60.2525,60.2912,97467.0
2023-04-21 14:30:00,62.32,62.34,62.11,62.23,306939.0,60.2912,60.3105,60.088,60.2041,306939.0
2023-04-21 15:00:00,62.23,62.27,62.11,62.14,137829.0,60.2041,60.2428,60.088,60.117,137829.0
2023-04-21 15:30:00,62.15,62.27,62.11,62.25,520899.0,60.1267,60.2428,60.088,60.2234,520899.0
2023-04-24 09:30:00,62.2,62.66,61.95,62.41,362288.0,60.1751,60.6201,59.9332,60.3782,362288.0
2023-04-24 10:00:00,62.41,62.44,62.11,62.4,332413.0,60.3782,60.4072,60.088,60.3686,332413.0
2023-04-24 10:30:00,62.42,62.47,62.03,62.13,242384.0,60.3879,60.4363,60.0106,60.1073,242384.0
2023-04-24 11:00:00,62.13,62.16,61.98,62.01,134849.0,60.1073,60.1364,59.9622,59.9912,134849.0
2023-04-24 11:30:00,62.01,62.18,62.01,62.09,154619.0,59.9912,60.1557,59.9912,60.0686,154619.0
2023-04-24 12:00:00,62.08,62.26,62.07,62.24,130243.0,60.059,60.2331,60.0493,60.2138,130243.0
2023-04-24 12:30:00,62.24,62.32,62.23,62.29,84909.0,60.2138,60.2912,60.2041,60.2621,84909.0
2023-04-24 13:00:00,62.29,62.32,62.21,62.28,67328.0,60.2621,60.2912,60.1847,60.2525,67328.0
2023-04-24 13:30:00,62.28,62.43,62.28,62.42,66990.0,60.2525,60.3976,60.2525,60.3879,66990.0
2023-04-24 14:00:00,62.42,62.46,62.35,62.37,156245.0,60.3879,60.4266,60.3202,60.3395,156245.0
2023-04-24 14:30:00,62.37,62.39,62.29,62.39,103924.0,60.3395,60.3589,60.2621,60.3589,103924.0
2023-04-24 15:00:00,62.38,62.56,62.38,62.52,298428.0,60.3492,60.5233,60.3492,60.4846,298428.0
2023-04-24 15:30:00,62.52,62.63,62.47,62.62,761177.0,60.4846,60.5911,60.4363,60.5814,761177.0
2023-04-25 09:30:00,62.21,62.26,61.61,61.82,573715.0,60.1847,60.2331,59.6043,59.8074,573715.0
2023-04-25 10:00:00,61.82,61.98,61.58,61.61,395793.0,59.8074,59.9622,59.5752,59.6043,395793.0
2023-04-25 10:30:00,61.62,61.78,61.46,61.75,343903.0,59.6139,59.7687,59.4592,59.7397,343903.0
2023-04-25 11:00:00,61.76,61.81,61.67,61.69,227180.0,59.7494,59.7978,59.6623,59.6817,227180.0
2023-04-25 11:30:00,61.68,61.68,61.33,61.34,236870.0,59.672,59.672,59.3334,59.3431,236870.0
2023-04-25 12:00:00,61.34,61.36,61.2,61.2,179370.0,59.3431,59.3624,59.2076,59.2076,179370.0
2023-04-25 12:30:00,61.21,61.23,60.95,60.97,283346.0,59.2173,59.2366,58.9658,58.9851,283346.0
2023-04-25 13:00:00,60.97,61.04,60.66,60.77,399267.0,58.9851,59.0528,58.6852,58.7916,399267.0
2023-04-25 13:30:00,60.77,60.83,60.68,60.81,151914.0,58.7916,58.8497,58.7045,58.8303,151914.0
2023-04-25 14:00:00,60.81,60.86,60.67,60.82,236543.0,58.8303,58.8787,58.6949,58.84,236543.0
2023-04-25 14:30:00,60.81,60.86,60.72,60.77,290743.0,58.8303,58.8787,58.7432,58.7916,290743.0
2023-04-25 15:00:00,60.76,60.87,60.69,60.75,165602.0,58.7819,58.8884,58.7142,58.7723,165602.0
2023-04-25 15:30:00,60.76,60.83,60.56,60.56,780878.0,58.7819,58.8497,58.5885,58.5885,780878.0
2023-04-26 09:30:00,60.65,61.05,60.41,60.86,544826.0,58.6755,59.0625,58.4433,58.8787,544826.0
2023-04-26 10:00:00,60.87,61.16,60.62,60.77,510242.0,58.8884,59.1689,58.6465,58.7916,510242.0
2023-04-26 10:30:00,60.77,61.01,60.71,61.01,392742.0,58.7916,59.0238,58.7336,59.0238,392742.0
2023-04-26 11:00:00,61.01,61.21,60.96,61.01,387232.0,59.0238,59.2173,58.9754,59.0238,387232.0
2023-04-26 11:30:00,61.0,61.05,60.89,61.02,175328.0,59.0141,59.0625,58.9077,59.0335,175328.0
2023-04-26 12:00:00,61.02,61.12,60.96,61.06,264794.0,59.0335,59.1302,58.9754,59.0722,264794.0
2023-04-26 12:30:00,61.05,61.21,60.94,61.14,86912.0,59.0625,59.2173,58.9561,59.1496,86912.0
2023-04-26 13:00:00,61.15,61.22,60.98,61.02,282469.0,59.1592,59.227,58.9948,59.0335,282469.0
2023-04-26 13:30:00,61.03,61.09,60.87,60.89,248425.0,59.0432,59.1012,58.8884,58.9077,248425.0
2023-04-26 14:00:00,60.89,60.93,60.77,60.91,326236.0,58.9077,58.9464,58.7916,58.9271,326236.0
2023-04-26 14:30:00,60.91,60.91,60.57,60.71,334617.0,58.9271,58.9271,58.5981,58.7336,334617.0
2023-04-26 15:00:00,60.71,60.77,60.58,60.71,250897.0,58.7336,58.7916,58.6078,58.7336,250897.0
2023-04-26 15:30:00,60.72,60.78,60.51,60.7,811639.0,58.7432,58.8013,58.5401,58.7239,811639.0
2023-04-27 09:30:00,60.73,61.1,60.5,61.01,732292.0,58.7529,59.1109,58.5304,59.0238,732292.0
2023-04-27 10:00:00,61.01,61.03,60.63,60.69,378270.0,59.0238,59.0432,58.6562,58.7142,378270.0
2023-04-27 10:30:00,60.69,60.88,60.65,60.72,230202.0,58.7142,58.898,58.6755,58.7432,230202.0
2023-04-27 11:00:00,60.73,60.93,60.58,60.87,218126.0,58.7529,58.9464,58.6078,58.8884,218126.0
2023-04-27 11:30:00,60.87,61.1,60.82,61.08,233450.0,58.8884,59.1109,58.84,59.0915,233450.0
2023-04-27 12:00:00,61.09,61.33,61.08,61.27,359780.0,59.1012,59.3334,59.0915,59.2753,359780.0
2023-04-27 12:30:00,61.27,61.27,61.0,61.02,391938.0,59.2753,59.2753,59.0141,59.0335,391938.0
2023-04-27 13:00:00,61.03,61.21,60.97,61.2,186925.0,59.0432,59.2173,58.9851,59.2076,186925.0
2023-04-27 13:30:00,61.2,61.49,61.18,61.34,393060.0,59.2076,59.4882,59.1883,59.3431,393060.0
2023-04-27 14:00:00,61.34,61.39,61.25,61.37,202421.0,59.3431,59.3914,59.256,59.3721,202421.0
2023-04-27 14:30:00,61.37,61.4,61.16,61.33,354367.0,59.3721,59.4011,59.1689,59.3334,354367.0
2023-04-27 15:00:00,61.32,61.38,61.24,61.31,319070.0,59.3237,59.3818,59.2463,59.314,319070.0
2023-04-27 15:30:00,61.31,61.43,61.23,61.37,862537.0,59.314,59.4301,59.2366,59.3721,862537.0
2023-04-28 09:30:00,61.13,61.55,61.13,61.4,607599.0,59.1399,59.5462,59.1399,59.4011,607599.0
2023-04-28 10:00:00,61.38,61.82,61.38,61.63,565804.0,59.3818,59.8074,59.3818,59.6236,565804.0
2023-04-28 10:30:00,61.63,61.72,61.24,61.34,534640.0,59.6236,59.7107,59.2463,59.3431,534640.0
2023-04-28 11:00:00,61.34,61.45,61.07,61.39,299484.0,59.3431,59.4495,59.0818,59.3914,299484.0
2023-04-28 11:30:00,61.4,61.48,61.23,61.28,222817.0,59.4011,59.4785,59.2366,59.285,222817.0
2023-04-28 12:00:00,61.28,61.41,61.24,61.4,190124.0,59.285,59.4108,59.2463,59.4011,190124.0
2023-04-28 12:30:00,61.41,61.47,61.35,61.46,148172.0,59.4108,59.4688,59.3527,59.4592,148172.0
2023-04-28 13:00:00,61.46,61.48,61.34,61.45,109467.0,59.4592,59.4785,59.3431,59.4495,109467.0
2023-04-28 13:30:00,61.46,61.51,61.35,61.39,238696.0,59.4592,59.5075,59.3527,59.3914,238696.0
2023-04-28 14:00:00,61.39,61.48,61.32,61.35,299796.0,59.3914,59.4785,59.3237,59.3527,299796.0
2023-04-28 14:30:00,61.35,61.38,61.22,61.35,215396.0,59.3527,59.3818,59.227,59.3527,215396.0
2023-04-28 15:00:00,61.35,61.5,61.33,61.35,183920.0,59.3527,59.4979,59.3334,59.3527,183920.0
2023-04-28 15:30:00,61.36,61.46,61.3,61.44,609763.0,59.3624,59.4592,59.3044,59.4398,609763.0
2023-05-01 09:30:00,61.46,61.83,61.24,61.53,647934.0,59.4592,59.8171,59.2463,59.5269,647934.0
2023-05-01 10:00:00,61.52,61.64,61.29,61.47,779365.0,59.5172,59.6333,59.2947,59.4688,779365.0
2023-05-01 10:30:00,61.5,61.83,61.5,61.58,433934.0,59.4979,59.8171,59.4979,59.5752,433934.0
2023-05-01 11:00:00,61.59,61.63,61.04,61.13,293266.0,59.5849,59.6236,59.0528,59.1399,293266.0
2023-05-01 11:30:00,61.13,61.18,61.06,61.18,148989.0,59.1399,59.1883,59.0722,59.1883,148989.0
2023-05-01 12:00:00,61.19,61.34,61.16,61.32,96581.0,59.1979,59.3431,59.1689,59.3237,96581.0
2023-05-01 12:30:00,61.31,61.45,61.3,61.33,81829.0,59.314,59.4495,59.3044,59.3334,81829.0
2023-05-01 13:00:00,61.33,61.39,61.11,61.13,104868.0,59.3334,59.3914,59.1205,59.1399,104868.0
2023-05-01 13:30:00,61.13,61.13,61.01,61.12,124988.0,59.1399,59.1399,59.0238,59.1302,124988.0
2023-05-01 14:00:00,61.12,61.16,60.98,61.04,108645.0,59.1302,59.1689,58.9948,59.0528,108645.0
2023-05-01 14:30:00,61.04,61.04,60.8,60.93,241063.0,59.0528,59.0528,58.8206,58.9464,241063.0
2023-05-01 15:00:00,60.94,61.0,60.87,61.0,140955.0,58.9561,59.0141,58.8884,59.0141,140955.0
2023-05-01 15:30:00,61.0,61.16,60.97,61.07,542283.0,59.0141,59.1689,58.9851,59.0818,542283.0
2023-05-02 09:30:00,61.0,61.0,60.26,60.44,529125.0,59.0141,59.0141,58.2982,58.4724,529125.0
2023-05-02 10:00:00,60.44,60.46,59.95,60.06,475135.0,58.4724,58.4917,57.9983,58.1047,475135.0
2023-05-02 10:30:00,60.07,60.07,59.63,59.7,364814.0,58.1144,58.1144,57.6887,57.7565,364814.0
2023-05-02 11:00:00,59.7,59.79,59.55,59.63,646703.0,57.7565,57.8435,57.6113,57.6887,646703.0
2023-05-02 11:30:00,59.64,59.97,59.45,59.87,455068.0,57.6984,58.0177,57.5146,57.9209,455068.0
2023-05-02 12:00:00,59.85,60.11,59.75,60.05,267309.0,57.9016,58.1531,57.8048,58.0951,267309.0
2023-05-02 12:30:00,60.05,60.27,60.01,60.24,215581.0,58.0951,58.3079,58.0564,58.2789,215581.0
2023-05-02 13:00:00,60.23,60.42,60.21,60.36,225019.0,58.2692,58.453,58.2498,58.395,225019.0
2023-05-02 13:30:00,60.35,60.71,60.3,60.59,728043.0,58.3853,58.7336,58.3369,58.6175,728043.0
2023-05-02 14:00:00,60.6,60.6,60.24,60.31,323198.0,58.6272,58.6272,58.2789,58.3466,323198.0
2023-05-02 14:30:00,60.31,60.55,60.25,60.52,326819.0,58.3466,58.5788,58.2885,58.5498,326819.0
2023-05-02 15:00:00,60.52,60.79,60.43,60.76,332350.0,58.5498,58.811,58.4627,58.7819,332350.0
2023-05-02 15:30:00,60.75,60.84,60.61,60.77,1169261.0,58.7723,58.8593,58.6368,58.7916,1169261.0
2023-05-03 09:30:00,60.84,61.49,60.67,61.22,384163.0,58.8593,59.4882,58.6949,59.227,384163.0
2023-05-03 10:00:00,61.22,61.32,60.99,61.09,170534.0,59.227,59.3237,59.0045,59.1012,170534.0
2023-05-03 10:30:00,61.09,61.28,61.07,61.13,227515.0,59.1012,59.285,59.0818,59.1399,227515.0
2023-05-03 11:00:00,61.13,61.19,60.91,60.95,148532.0,59.1399,59.1979,58.9271,58.9658,148532.0
2023-05-03 11:30:00,60.93,61.06,60.9,60.98,140301.0,58.9464,59.0722,58.9174,58.9948,140301.0
2023-05-03 12:00:00,60.98,61.05,60.86,61.0,120360.0,58.9948,59.0625,58.8787,59.0141,120360.0
2023-05-03 12:30:00,61.0,61.0,60.7,60.8,179707.0,59.0141,59.0141,58.7239,58.8206,179707.0
2023-05-03 13:00:00,60.81,61.1,60.78,61.08,270460.0,58.8303,59.1109,58.8013,59.0915,270460.0
2023-05-03 13:30:00,61.08,61.12,60.97,61.09,206680.0,59.0915,59.1302,58.9851,59.1012,206680.0
2023-05-03 14:00:00,61.1,61.4,60.88,61.21,507786.0,59.1109,59.4011,58.898,59.2173,507786.0
2023-05-03 14:30:00,61.22,61.48,60.79,61.28,604472.0,59.227,59.4785,58.811,59.285,604472.0
2023-05-03 15:00:00,61.26,61.39,60.48,60.49,1002360.0,59.2657,59.3914,58.5111,58.5207,1002360.0
2023-05-03 15:30:00,60.48,60.53,60.25,60.34,1063564.0,58.5111,58.5594,58.2885,58.3756,1063564.0
2023-05-04 09:30:00,60.26,60.38,59.74,59.98,799845.0,58.2982,58.4143,57.7951,58.0273,799845.0
2023-05-04 10:00:00,59.97,60.01,59.58,59.63,530549.0,58.0177,58.0564,57.6404,57.6887,530549.0
2023-05-04 10:30:00,59.63,59.85,59.43,59.51,778360.0,57.6887,57.9016,57.4952,57.5726,778360.0
2023-05-04 11:00:00,59.48,59.92,59.45,59.56,369689.0,57.5436,57.9693,57.5146,57.621,369689.0
2023-05-04 11:30:00,59.56,59.62,59.37,59.45,300399.0,57.621,57.6791,57.4372,57.5146,300399.0
2023-05-04 12:00:00,59.46,59.51,59.23,59.47,232052.0,57.5243,57.5726,57.3018,57.5339,232052.0
2023-05-04 12:30:00,59.47,59.51,59.27,59.49,257000.0,57.5339,57.5726,57.3404,57.5533,257000.0
2023-05-04 13:00:00,59.49,59.66,59.42,59.51,330188.0,57.5533,57.7178,57.4856,57.5726,330188.0
2023-05-04 13:30:00,59.52,59.65,59.39,59.46,250579.0,57.5823,57.7081,57.4565,57.5243,250579.0
2023-05-04 14:00:00,59.46,59.47,59.3,59.3,226953.0,57.5243,57.5339,57.3695,57.3695,226953.0
2023-05-04 14:30:00,59.3,59.39,59.19,59.29,254317.0,57.3695,57.4565,57.2631,57.3598,254317.0
2023-05-04 15:00:00,59.3,59.46,59.19,59.33,255229.0,57.3695,57.5243,57.2631,57.3985,255229.0
2023-05-04 15:30:00,59.33,59.47,59.21,59.43,820462.0,57.3985,57.5339,57.2824,57.4952,820462.0
2023-05-05 09:30:00,60.47,61.19,60.47,60.86,883764.0,58.5014,59.1979,58.5014,58.8787,883764.0
2023-05-05 10:00:00,60.87,61.23,60.79,61.0,671426.0,58.8884,59.2366,58.811,59.0141,671426.0
2023-05-05 10:30:00,61.01,61.12,60.83,60.86,252054.0,59.0238,59.1302,58.8497,58.8787,252054.0
2023-05-05 11:00:00,60.86,61.03,60.8,61.0,244777.0,58.8787,59.0432,58.8206,59.0141,244777.0
2023-05-05 11:30:00,61.0,61.05,60.85,60.93,179136.0,59.0141,59.0625,58.869,58.9464,179136.0
2023-05-05 12:00:00,60.92,61.05,60.83,60.99,153577.0,58.9367,59.0625,58.8497,59.0045,153577.0
2023-05-05 12:30:00,61.0,61.05,60.8,60.93,148173.0,59.0141,59.0625,58.8206,58.9464,148173.0
2023-05-05 13:00:00,60.94,60.98,60.87,60.98,104510.0,58.9561,58.9948,58.8884,58.9948,104510.0
2023-05-05 13:30:00,60.99,61.13,60.98,61.07,116267.0,59.0045,59.1399,58.9948,59.0818,116267.0
2023-05-05 14:00:00,61.06,61.1,60.93,61.05,289859.0,59.0722,59.1109,58.9464,59.0625,289859.0
2023-05-05 14:30:00,61.04,61.23,61.03,61.13,367790.0,59.0528,59.2366,59.0432,59.1399,367790.0
2023-05-05 15:00:00,61.13,61.23,61.09,61.22,224622.0,59.1399,59.2366,59.1012,59.227,224622.0
2023-05-05 15:30:00,61.21,61.25,61.1,61.14,923814.0,59.2173,59.256,59.1109,59.1496,923814.0
2023-05-08 09:30:00,61.39,61.54,60.84,61.03,743021.0,59.3914,59.5365,58.8593,59.0432,743021.0
2023-05-08 10:00:00,61.04,61.18,60.85,60.91,245874.0,59.0528,59.1883,58.869,58.9271,245874.0
2023-05-08 10:30:00,60.92,61.2,60.92,61.15,237195.0,58.9367,59.2076,58.9367,59.1592,237195.0
2023-05-08 11:00:00,61.15,61.22,60.92,60.94,168478.0,59.1592,59.227,58.9367,58.9561,168478.0
2023-05-08 11:30:00,60.94,61.23,60.89,61.17,184220.0,58.9561,59.2366,58.9077,59.1786,184220.0
2023-05-08 12:00:00,61.17,61.23,61.05,61.18,118530.0,59.1786,59.2366,59.0625,59.1883,118530.0
2023-05-08 12:30:00,61.18,61.23,61.09,61.15,170282.0,59.1883,59.2366,59.1012,59.1592,170282.0
2023-05-08 13:00:00,61.16,61.29,61.08,61.26,102615.0,59.1689,59.2947,59.0915,59.2657,102615.0
2023-05-08 13:30:00,61.27,61.44,61.26,61.37,125555.0,59.2753,59.4398,59.2657,59.3721,125555.0
2023-05-08 14:00:00,61.38,61.43,61.1,61.43,247437.0,59.3818,59.4301,59.1109,59.4301,247437.0
2023-05-08 14:30:00,61.43,61.58,61.43,61.57,262835.0,59.4301,59.5752,59.4301,59.5656,262835.0
2023-05-08 15:00:00,61.58,61.63,61.5,61.52,177116.0,59.5752,59.6236,59.4979,59.5172,177116.0
2023-05-08 15:30:00,61.51,61.67,61.48,61.51,560267.0,59.5075,59.6623,59.4785,59.5075,560267.0
2023-05-09 09:30:00,61.18,61.18,60.64,61.07,439280.0,59.1883,59.1883,58.6658,59.0818,439280.0
2023-05-09 10:00:00,61.07,61.17,60.85,61.14,360700.0,59.0818,59.1786,58.869,59.1496,360700.0
2023-05-09 10:30:00,61.13,61.27,61.05,61.19,170226.0,59.1399,59.2753,59.0625,59.1979,170226.0
2023-05-09 11:00:00,61.2,61.3,61.14,61.14,139928.0,59.2076,59.3044,59.1496,59.1496,139928.0
2023-05-09 11:30:00,61.15,61.31,61.05,61.09,118783.0,59.1592,59.314,59.0625,59.1012,118783.0
2023-05-09 12:00:00,61.09,61.18,61.06,61.18,139734.0,59.1012,59.1883,59.0722,59.1883,139734.0
2023-05-09 12:30:00,61.18,61.34,61.18,61.29,117462.0,59.1883,59.3431,59.1883,59.2947,117462.0
2023-05-09 13:00:00,61.29,61.33,61.23,61.32,90297.0,59.2947,59.3334,59.2366,59.3237,90297.0
2023-05-09 13:30:00,61.31,61.36,61.2,61.32,139382.0,59.314,59.3624,59.2076,59.3237,139382.0
2023-05-09 14:00:00,61.32,61.47,61.32,61.39,151120.0,59.3237,59.4688,59.3237,59.3914,151120.0
2023-05-09 14:30:00,61.4,61.49,61.32,61.38,121395.0,59.4011,59.4882,59.3237,59.3818,121395.0
2023-05-09 15:00:00,61.38,61.53,61.38,61.51,118044.0,59.3818,59.5269,59.3818,59.5075,118044.0
2023-05-09 15:30:00,61.51,61.57,61.31,61.34,692176.0,59.5075,59.5656,59.314,59.3431,692176.0
2023-05-10 09:30:00,61.99,62.18,61.4,61.57,732636.0,59.9719,60.1557,59.4011,59.5656,732636.0
2023-05-10 10:00:00,61.57,61.81,61.25,61.45,406621.0,59.5656,59.7978,59.256,59.4495,406621.0
2023-05-10 10:30:00,61.46,61.58,61.1,61.17,359276.0,59.4592,59.5752,59.1109,59.1786,359276.0
2023-05-10 11:00:00,61.18,61.55,61.18,61.55,215366.0,59.1883,59.5462,59.1883,59.5462,215366.0
2023-05-10 11:30:00,61.55,61.61,61.48,61.54,180898.0,59.5462,59.6043,59.4785,59.5365,180898.0
2023-05-10 12:00:00,61.53,61.53,61.25,61.31,241834.0,59.5269,59.5269,59.256,59.314,241834.0
2023-05-10 12:30:00,61.31,61.35,60.93,60.97,183761.0,59.314,59.3527,58.9464,58.9851,183761.0
2023-05-10 13:00:00,60.96,60.96,60.73,60.81,195886.0,58.9754,58.9754,58.7529,58.8303,195886.0
2023-05-10 13:30:00,60.8,61.0,60.73,60.98,221316.0,58.8206,59.0141,58.7529,58.9948,221316.0
2023-05-10 14:00:00,60.98,61.17,60.98,61.14,186415.0,58.9948,59.1786,58.9948,59.1496,186415.0
2023-05-10 14:30:00,61.14,61.3,61.11,61.16,203840.0,59.1496,59.3044,59.1205,59.1689,203840.0
2023-05-10 15:00:00,61.16,61.5,61.13,61.39,795602.0,59.1689,59.4979,59.1399,59.3914,795602.0
2023-05-10 15:30:00,61.38,61.53,61.25,61.31,667068.0,59.3818,59.5269,59.256,59.314,667068.0
2023-05-11 09:30:00,61.12,61.66,60.95,61.45,819369.0,59.1302,59.6526,58.9658,59.4495,819369.0
2023-05-11 10:00:00,61.46,61.51,60.96,61.15,356317.0,59.4592,59.5075,58.9754,59.1592,356317.0
2023-05-11 10:30:00,61.15,61.22,60.92,61.14,153685.0,59.1592,59.227,58.9367,59.1496,153685.0
2023-05-11 11:00:00,61.16,61.27,61.02,61.14,170161.0,59.1689,59.2753,59.0335,59.1496,170161.0
2023-05-11 11:30:00,61.14,61.3,61.14,61.22,103815.0,59.1496,59.3044,59.1496,59.227,103815.0
2023-05-11 12:00:00,61.22,61.27,61.04,61.19,201455.0,59.227,59.2753,59.0528,59.1979,201455.0
2023-05-11 12:30:00,61.19,61.23,61.14,61.19,55508.0,59.1979,59.2366,59.1496,59.1979,55508.0
2023-05-11 13:00:00,61.2,61.21,61.05,61.09,73850.0,59.2076,59.2173,59.0625,59.1012,73850.0
2023-05-11 13:30:00,61.08,61.14,60.82,61.06,248585.0,59.0915,59.1496,58.84,59.0722,248585.0
2023-05-11 14:00:00,61.07,61.12,60.93,60.98,160337.0,59.0818,59.1302,58.9464,58.9948,160337.0
2023-05-11 14:30:00,60.99,61.16,60.97,61.16,112851.0,59.0045,59.1689,58.9851,59.1689,112851.0
2023-05-11 15:00:00,61.17,61.19,61.11,61.15,142543.0,59.1786,59.1979,59.1205,59.1592,142543.0
2023-05-11 15:30:00,61.14,61.19,61.05,61.16,605522.0,59.1496,59.1979,59.0625,59.1689,605522.0
2023-05-12 09:30:00,61.29,61.37,60.96,61.07,585943.0,59.2947,59.3721,58.9754,59.0818,585943.0
2023-05-12 10:00:00,61.04,61.11,60.76,60.89,433441.0,59.0528,59.1205,58.7819,58.9077,433441.0
2023-05-12 10:30:00,60.89,61.01,60.8,60.89,427690.0,58.9077,59.0238,58.8206,58.9077,427690.0
2023-05-12 11:00:00,60.89,61.05,60.77,60.8,149999.0,58.9077,59.0625,58.7916,58.8206,149999.0
2023-05-12 11:30:00,60.8,60.91,60.7,60.91,145250.0,58.8206,58.9271,58.7239,58.9271,145250.0
2023-05-12 12:00:00,60.91,60.92,60.54,60.62,261037.0,58.9271,58.9367,58.5691,58.6465,261037.0
2023-05-12 12:30:00,60.62,60.73,60.47,60.53,111507.0,58.6465,58.7529,58.5014,58.5594,111507.0
2023-05-12 13:00:00,60.53,60.75,60.46,60.67,194785.0,58.5594,58.7723,58.4917,58.6949,194785.0
2023-05-12 13:30:00,60.66,60.71,60.43,60.44,182920.0,58.6852,58.7336,58.4627,58.4724,182920.0
2023-05-12 14:00:00,60.43,60.53,60.37,60.42,240653.0,58.4627,58.5594,58.4046,58.453,240653.0
2023-05-12 14:30:00,60.41,60.56,60.38,60.51,248197.0,58.4433,58.5885,58.4143,58.5401,248197.0
2023-05-12 15:00:00,60.51,60.61,60.47,60.6,263640.0,58.5401,58.6368,58.5014,58.6272,263640.0
2023-05-12 15:30:00,60.6,60.8,60.58,60.78,1087211.0,58.6272,58.8206,58.6078,58.8013,1087211.0
2023-05-15 09:30:00,61.0,61.0,60.48,60.55,556619.0,59.0141,59.0141,58.5111,58.5788,556619.0
2023-05-15 10:00:00,60.56,60.69,60.43,60.67,156003.0,58.5885,58.7142,58.4627,58.6949,156003.0
2023-05-15 10:30:00,60.67,60.8,60.61,60.71,168296.0,58.6949,58.8206,58.6368,58.7336,168296.0
2023-05-15 11:00:00,60.71,61.06,60.71,61.05,298292.0,58.7336,59.0722,58.7336,59.0625,298292.0
2023-05-15 11:30:00,61.05,61.05,60.79,60.87,359331.0,59.0625,59.0625,58.811,58.8884,359331.0
2023-05-15 12:00:00,60.86,61.1,60.82,61.09,615641.0,58.8787,59.1109,58.84,59.1012,615641.0
2023-05-15 12:30:00,61.09,61.33,61.06,61.32,472999.0,59.1012,59.3334,59.0722,59.3237,472999.0
2023-05-15 13:00:00,61.32,61.48,61.21,61.21,374475.0,59.3237,59.4785,59.2173,59.2173,374475.0
2023-05-15 13:30:00,61.21,61.26,61.07,61.21,328413.0,59.2173,59.2657,59.0818,59.2173,328413.0
2023-05-15 14:00:00,61.21,61.25,61.1,61.14,150802.0,59.2173,59.256,59.1109,59.1496,150802.0
2023-05-15 14:30:00,61.14,61.22,61.08,61.14,180961.0,59.1496,59.227,59.0915,59.1496,180961.0
2023-05-15 15:00:00,61.15,61.28,61.09,61.28,218334.0,59.1592,59.285,59.1012,59.285,218334.0
2023-05-15 15:30:00,61.28,61.36,61.19,61.34,547286.0,59.285,59.3624,59.1979,59.3431,547286.0
2023-05-16 09:30:00,60.76,60.76,60.02,60.3,952233.0,58.7819,58.7819,58.066,58.3369,952233.0
2023-05-16 10:00:00,60.3,60.35,59.97,60.28,808728.0,58.3369,58.3853,58.0177,58.3176,808728.0
2023-05-16 10:30:00,60.29,60.59,60.15,60.48,474039.0,58.3272,58.6175,58.1918,58.5111,474039.0
2023-05-16 11:00:00,60.51,60.56,60.36,60.46,353732.0,58.5401,58.5885,58.395,58.4917,353732.0
2023-05-16 11:30:00,60.46,60.47,60.26,60.42,212789.0,58.4917,58.5014,58.2982,58.453,212789.0
2023-05-16 12:00:00,60.42,60.42,60.25,60.37,306098.0,58.453,58.453,58.2885,58.4046,306098.0
2023-05-16 12:30:00,60.37,60.5,60.32,60.4,287125.0,58.4046,58.5304,58.3563,58.4337,287125.0
2023-05-16 13:00:00,60.41,60.43,60.17,60.19,129203.0,58.4433,58.4627,58.2111,58.2305,129203.0
2023-05-16 13:30:00,60.2,60.23,60.11,60.19,285220.0,58.2402,58.2692,58.1531,58.2305,285220.0
2023-05-16 14:00:00,60.19,60.2,59.97,60.1,265905.0,58.2305,58.2402,58.0177,58.1434,265905.0
2023-05-16 14:30:00,60.09,60.22,60.0,60.2,159919.0,58.1338,58.2595,58.0467,58.2402,159919.0
2023-05-16 15:00:00,60.18,60.2,60.03,60.14,297036.0,58.2208,58.2402,58.0757,58.1821,297036.0
2023-05-16 15:30:00,60.14,60.15,59.84,59.85,768216.0,58.1821,58.1918,57.8919,57.9016,768216.0
2023-05-17 09:30:00,60.17,60.34,59.88,59.92,774593.0,58.2111,58.3756,57.9306,57.9693,774593.0
2023-05-17 10:00:00,59.92,60.71,59.89,60.67,1036001.0,57.9693,58.7336,57.9403,58.6949,1036001.0
2023-05-17 10:30:00,60.67,60.87,60.62,60.84,492368.0,58.6949,58.8884,58.6465,58.8593,492368.0
2023-05-17 11:00:00,60.84,61.09,60.82,61.04,554705.0,58.8593,59.1012,58.84,59.0528,554705.0
2023-05-17 11:30:00,61.03,61.03,60.75,60.78,300982.0,59.0432,59.0432,58.7723,58.8013,300982.0
2023-05-17 12:00:00,60.78,60.89,60.69,60.89,172668.0,58.8013,58.9077,58.7142,58.9077,172668.0
2023-05-17 12:30:00,60.89,61.32,60.88,61.28,453892.0,58.9077,59.3237,58.898,59.285,453892.0
2023-05-17 13:00:00,61.29,61.39,61.22,61.33,429796.0,59.2947,59.3914,59.227,59.3334,429796.0
2023-05-17 13:30:00,61.34,61.35,61.19,61.28,386414.0,59.3431,59.3527,59.1979,59.285,386414.0
2023-05-17 14:00:00,61.28,61.41,61.25,61.36,283678.0,59.285,59.4108,59.256,59.3624,283678.0
2023-05-17 14:30:00,61.37,61.41,61.27,61.29,214785.0,59.3721,59.4108,59.2753,59.2947,214785.0
2023-05-17 15:00:00,61.29,61.51,61.26,61.34,390930.0,59.2947,59.5075,59.2657,59.3431,390930.0
2023-05-17 15:30:00,61.34,61.6,61.33,61.5,1305472.0,59.3431,59.5946,59.3334,59.4979,1305472.0
2023-05-18 09:30:00,61.16,61.53,61.04,61.13,596279.0,59.1689,59.5269,59.0528,59.1399,596279.0
2023-05-18 10:00:00,61.14,61.59,61.12,61.54,397909.0,59.1496,59.5849,59.1302,59.5365,397909.0
2023-05-18 10:30:00,61.54,61.65,61.48,61.6,448773.0,59.5365,59.643,59.4785,59.5946,448773.0
2023-05-18 11:00:00,61.61,61.66,61.47,61.47,185119.0,59.6043,59.6526,59.4688,59.4688,185119.0
2023-05-18 11:30:00,61.47,61.6,61.37,61.41,217444.0,59.4688,59.5946,59.3721,59.4108,217444.0
2023-05-18 12:00:00,61.4,61.4,61.02,61.12,467330.0,59.4011,59.4011,59.0335,59.1302,467330.0
2023-05-18 12:30:00,61.13,61.19,60.99,61.09,261191.0,59.1399,59.1979,59.0045,59.1012,261191.0
2023-05-18 13:00:00,61.09,61.28,61.07,61.08,271898.0,59.1012,59.285,59.0818,59.0915,271898.0
2023-05-18 13:30:00,61.08,61.16,60.93,60.98,336283.0,59.0915,59.1689,58.9464,58.9948,336283.0
2023-05-18 14:00:00,60.98,61.16,60.94,61.12,229174.0,58.9948,59.1689,58.9561,59.1302,229174.0
2023-05-18 14:30:00,61.13,61.3,61.12,61.27,282941.0,59.1399,59.3044,59.1302,59.2753,282941.0
2023-05-18 15:00:00,61.27,61.48,61.2,61.39,190066.0,59.2753,59.4785,59.2076,59.3914,190066.0
2023-05-18 15:30:00,61.39,61.78,61.36,61.67,779112.0,59.3914,59.7687,59.3624,59.6623,779112.0
2023-05-19 09:30:00,61.23,61.23,60.15,60.27,1293527.0,59.2366,59.2366,58.1918,58.3079,1293527.0
2023-05-19 10:00:00,60.28,60.44,60.09,60.11,379838.0,58.3176,58.4724,58.1338,58.1531,379838.0
2023-05-19 10:30:00,60.12,60.19,59.91,60.08,426733.0,58.1628,58.2305,57.9596,58.1241,426733.0
2023-05-19 11:00:00,60.08,60.18,59.59,59.59,602106.0,58.1241,58.2208,57.65,57.65,602106.0
2023-05-19 11:30:00,59.59,59.63,59.33,59.4,638725.0,57.65,57.6887,57.3985,57.4662,638725.0
2023-05-19 12:00:00,59.39,59.61,59.35,59.5,338354.0,57.4565,57.6694,57.4178,57.563,338354.0
2023-05-19 12:30:00,59.49,59.56,59.35,59.54,330306.0,57.5533,57.621,57.4178,57.6017,330306.0
2023-05-19 13:00:00,59.55,59.66,59.43,59.49,406331.0,57.6113,57.7178,57.4952,57.5533,406331.0
2023-05-19 13:30:00,59.5,59.53,59.41,59.42,304356.0,57.563,57.592,57.4759,57.4856,304356.0
2023-05-19 14:00:00,59.43,59.48,59.32,59.32,217932.0,57.4952,57.5436,57.3888,57.3888,217932.0
2023-05-19 14:30:00,59.32,59.46,59.3,59.46,336893.0,57.3888,57.5243,57.3695,57.5243,336893.0
2023-05-19 15:00:00,59.45,59.54,59.36,59.48,375190.0,57.5146,57.6017,57.4275,57.5436,375190.0
2023-05-19 15:30:00,59.48,59.57,59.41,59.48,976158.0,57.5436,57.6307,57.4759,57.5436,976158.0
2023-05-22 09:30:00,59.68,59.78,59.28,59.37,597419.0,57.7371,57.8338,57.3501,57.4372,597419.0
2023-05-22 10:00:00,59.37,59.72,59.14,59.58,487255.0,57.4372,57.7758,57.2147,57.6404,487255.0
2023-05-22 10:30:00,59.58,59.67,59.31,59.45,319064.0,57.6404,57.7274,57.3791,57.5146,319064.0
2023-05-22 11:00:00,59.47,59.76,59.47,59.72,286865.0,57.5339,57.8145,57.5339,57.7758,286865.0
2023-05-22 11:30:00,59.72,59.73,59.53,59.67,143364.0,57.7758,57.7855,57.592,57.7274,143364.0
2023-05-22 12:00:00,59.67,59.72,59.51,59.59,135338.0,57.7274,57.7758,57.5726,57.65,135338.0
2023-05-22 12:30:00,59.59,59.81,59.55,59.8,154989.0,57.65,57.8629,57.6113,57.8532,154989.0
2023-05-22 13:00:00,59.8,59.86,59.6,59.68,266785.0,57.8532,57.9112,57.6597,57.7371,266785.0
2023-05-22 13:30:00,59.69,59.79,59.67,59.69,144263.0,57.7468,57.8435,57.7274,57.7468,144263.0
2023-05-22 14:00:00,59.69,59.77,59.6,59.76,83469.0,57.7468,57.8242,57.6597,57.8145,83469.0
2023-05-22 14:30:00,59.75,59.91,59.69,59.85,129187.0,57.8048,57.9596,57.7468,57.9016,129187.0
2023-05-22 15:00:00,59.84,59.94,59.75,59.79,281652.0,57.8919,57.9886,57.8048,57.8435,281652.0
2023-05-22 15:30:00,59.78,59.78,59.58,59.67,642447.0,57.8338,57.8338,57.6404,57.7274,642447.0
2023-05-23 09:30:00,59.31,59.83,59.21,59.77,468922.0,57.3791,57.8822,57.2824,57.8242,468922.0
2023-05-23 10:00:00,59.77,60.14,59.77,60.08,707354.0,57.8242,58.1821,57.8242,58.1241,707354.0
2023-05-23 10:30:00,60.09,60.36,60.07,60.19,324670.0,58.1338,58.395,58.1144,58.2305,324670.0
2023-05-23 11:00:00,60.18,60.33,60.11,60.3,480137.0,58.2208,58.3659,58.1531,58.3369,480137.0
2023-05-23 11:30:00,60.3,60.32,60.13,60.26,148969.0,58.3369,58.3563,58.1725,58.2982,148969.0
2023-05-23 12:00:00,60.27,60.34,59.92,59.94,126848.0,58.3079,58.3756,57.9693,57.9886,126848.0
2023-05-23 12:30:00,59.95,59.96,59.58,59.75,496936.0,57.9983,58.008,57.6404,57.8048,496936.0
2023-05-23 13:00:00,59.76,60.02,59.71,59.79,150824.0,57.8145,58.066,57.7661,57.8435,150824.0
2023-05-23 13:30:00,59.77,59.89,59.7,59.83,220254.0,57.8242,57.9403,57.7565,57.8822,220254.0
2023-05-23 14:00:00,59.82,59.98,59.45,59.51,431923.0,57.8725,58.0273,57.5146,57.5726,431923.0
2023-05-23 14:30:00,59.5,59.64,59.42,59.6,246047.0,57.563,57.6984,57.4856,57.6597,246047.0
2023-05-23 15:00:00,59.6,59.63,59.34,59.47,212811.0,57.6597,57.6887,57.4082,57.5339,212811.0
2023-05-23 15:30:00,59.47,59.55,59.36,59.37,543783.0,57.5339,57.6113,57.4275,57.4372,543783.0
2023-05-24 09:30:00,60.04,60.29,59.09,59.13,1552277.0,58.0854,58.3272,57.1663,57.205,1552277.0
2023-05-24 10:00:00,59.12,59.21,58.79,58.94,886355.0,57.1953,57.2824,56.8761,57.0212,886355.0
2023-05-24 10:30:00,58.93,59.18,58.93,59.07,381916.0,57.0115,57.2534,57.0115,57.147,381916.0
2023-05-24 11:00:00,59.07,59.31,58.97,59.12,352496.0,57.147,57.3791,57.0502,57.1953,352496.0
2023-05-24 11:30:00,59.14,59.18,58.98,59.12,284066.0,57.2147,57.2534,57.0599,57.1953,284066.0
2023-05-24 12:00:00,59.13,59.21,58.92,58.95,258876.0,57.205,57.2824,57.0018,57.0309,258876.0
2023-05-24 12:30:00,58.95,59.16,58.94,59.03,199159.0,57.0309,57.234,57.0212,57.1083,199159.0
2023-05-24 13:00:00,59.03,59.06,58.84,59.01,288198.0,57.1083,57.1373,56.9244,57.0889,288198.0
2023-05-24 13:30:00,59.01,59.25,59.0,59.15,161752.0,57.0889,57.3211,57.0792,57.2244,161752.0
2023-05-24 14:00:00,59.15,59.19,59.03,59.12,187562.0,57.2244,57.2631,57.1083,57.1953,187562.0
2023-05-24 14:30:00,59.12,59.28,59.06,59.13,266528.0,57.1953,57.3501,57.1373,57.205,266528.0
2023-05-24 15:00:00,59.13,59.49,59.06,59.43,366813.0,57.205,57.5533,57.1373,57.4952,366813.0
2023-05-24 15:30:00,59.43,59.59,59.22,59.26,708364.0,57.4952,57.65,57.2921,57.3308,708364.0
2023-05-25 09:30:00,59.16,59.16,58.61,58.67,770501.0,57.234,57.234,56.7019,56.76,770501.0
2023-05-25 10:00:00,58.66,58.8,58.1,58.35,658603.0,56.7503,56.8858,56.2085,56.4504,658603.0
2023-05-25 10:30:00,58.35,58.39,58.02,58.1,242120.0,56.4504,56.4891,56.1311,56.2085,242120.0
2023-05-25 11:00:00,58.1,58.19,57.83,57.86,417259.0,56.2085,56.2956,55.9473,55.9764,417259.0
2023-05-25 11:30:00,57.86,58.07,57.63,58.05,354401.0,55.9764,56.1795,55.7538,56.1602,354401.0
2023-05-25 12:00:00,58.05,58.19,57.93,57.96,319481.0,56.1602,56.2956,56.0441,56.0731,319481.0
2023-05-25 12:30:00,57.97,58.15,57.85,57.88,302028.0,56.0828,56.2569,55.9667,55.9957,302028.0
2023-05-25 13:00:00,57.89,58.12,57.78,58.04,412880.0,56.0054,56.2279,55.899,56.1505,412880.0
2023-05-25 13:30:00,58.04,58.18,58.0,58.15,409942.0,56.1505,56.2859,56.1118,56.2569,409942.0
2023-05-25 14:00:00,58.16,58.36,58.09,58.16,310741.0,56.2666,56.4601,56.1989,56.2666,310741.0
2023-05-25 14:30:00,58.17,58.18,57.87,57.98,340094.0,56.2763,56.2859,55.986,56.0924,340094.0
2023-05-25 15:00:00,57.98,58.23,57.97,58.2,273904.0,56.0924,56.3343,56.0828,56.3053,273904.0
2023-05-25 15:30:00,58.21,58.27,58.03,58.03,853130.0,56.315,56.373,56.1408,56.1408,853130.0
2023-05-26 09:30:00,57.88,58.25,57.61,57.99,746961.0,55.9957,56.3537,55.7345,56.1021,746961.0
2023-05-26 10:00:00,57.98,58.35,57.95,58.35,446062.0,56.0924,56.4504,56.0634,56.4504,446062.0
2023-05-26 10:30:00,58.35,58.45,58.21,58.34,402611.0,56.4504,56.5471,56.315,56.4407,402611.0
2023-05-26 11:00:00,58.35,58.47,58.14,58.2,737112.0,56.4504,56.5665,56.2472,56.3053,737112.0
2023-05-26 11:30:00,58.18,58.32,58.12,58.15,349175.0,56.2859,56.4214,56.2279,56.2569,349175.0
2023-05-26 12:00:00,58.15,58.54,58.11,58.53,334349.0,56.2569,56.6342,56.2182,56.6245,334349.0
2023-05-26 12:30:00,58.52,58.62,58.42,58.46,210484.0,56.6149,56.7116,56.5181,56.5568,210484.0
2023-05-26 13:00:00,58.46,58.63,58.46,58.62,239380.0,56.5568,56.7213,56.5568,56.7116,239380.0
2023-05-26 13:30:00,58.63,58.78,58.47,58.59,411612.0,56.7213,56.8664,56.5665,56.6826,411612.0
2023-05-26 14:00:00,58.59,58.67,58.54,58.59,320408.0,56.6826,56.76,56.6342,56.6826,320408.0
2023-05-26 14:30:00,58.59,58.68,58.54,58.56,360250.0,56.6826,56.7697,56.6342,56.6536,360250.0
2023-05-26 15:00:00,58.57,58.67,58.46,58.5,437718.0,56.6632,56.76,56.5568,56.5955,437718.0
2023-05-26 15:30:00,58.5,58.6,58.37,58.54,967149.0,56.5955,56.6923,56.4697,56.6342,967149.0
2023-05-30 09:30:00,58.77,58.92,58.32,58.46,483726.0,56.8567,57.0018,56.4214,56.5568,483726.0
2023-05-30 10:00:00,58.45,58.76,58.13,58.23,364235.0,56.5471,56.8471,56.2376,56.3343,364235.0
2023-05-30 10:30:00,58.23,58.43,58.18,58.39,249493.0,56.3343,56.5278,56.2859,56.4891,249493.0
2023-05-30 11:00:00,58.38,58.42,58.02,58.2,291568.0,56.4794,56.5181,56.1311,56.3053,291568.0
2023-05-30 11:30:00,58.2,58.4,58.13,58.34,214055.0,56.3053,56.4988,56.2376,56.4407,214055.0
2023-05-30 12:00:00,58.33,58.45,58.2,58.32,237053.0,56.4311,56.5471,56.3053,56.4214,237053.0
2023-05-30 12:30:00,58.31,58.35,58.09,58.27,167957.0,56.4117,56.4504,56.1989,56.373,167957.0
2023-05-30 13:00:00,58.27,58.32,58.14,58.18,205025.0,56.373,56.4214,56.2472,56.2859,205025.0
2023-05-30 13:30:00,58.17,58.26,58.08,58.13,224590.0,56.2763,56.3633,56.1892,56.2376,224590.0
2023-05-30 14:00:00,58.14,58.31,58.14,58.29,170849.0,56.2472,56.4117,56.2472,56.3924,170849.0
2023-05-30 14:30:00,58.28,58.46,58.27,58.37,283092.0,56.3827,56.5568,56.373,56.4697,283092.0
2023-05-30 15:00:00,58.36,58.53,58.31,58.49,268733.0,56.4601,56.6245,56.4117,56.5858,268733.0
2023-05-30 15:30:00,58.48,58.67,58.46,58.59,937302.0,56.5762,56.76,56.5568,56.6826,937302.0
2023-05-31 09:30:00,57.88,58.06,57.16,57.48,1013144.0,55.9957,56.1698,55.2991,55.6087,1013144.0
2023-05-31 10:00:00,57.49,57.49,56.99,57.1,584160.0,55.6184,55.6184,55.1347,55.2411,584160.0
2023-05-31 10:30:00,57.08,57.19,56.96,57.03,621920.0,55.2217,55.3282,55.1057,55.1734,621920.0
2023-05-31 11:00:00,57.03,57.1,56.8,56.8,344056.0,55.1734,55.2411,54.9509,54.9509,344056.0
2023-05-31 11:30:00,56.8,56.81,56.62,56.71,301032.0,54.9509,54.9605,54.7767,54.8638,301032.0
2023-05-31 12:00:00,56.71,56.8,56.51,56.55,302982.0,54.8638,54.9509,54.6703,54.709,302982.0
2023-05-31 12:30:00,56.55,56.74,56.54,56.64,307613.0,54.709,54.8928,54.6993,54.7961,307613.0
2023-05-31 13:00:00,56.64,56.81,56.64,56.8,220938.0,54.7961,54.9605,54.7961,54.9509,220938.0
2023-05-31 13:30:00,56.8,56.92,56.75,56.92,368905.0,54.9509,55.067,54.9025,55.067,368905.0
2023-05-31 14:00:00,56.92,57.09,56.89,57.08,272036.0,55.067,55.2314,55.0379,55.2217,272036.0
2023-05-31 14:30:00,57.08,57.18,56.97,57.06,346246.0,55.2217,55.3185,55.1153,55.2024,346246.0
2023-05-31 15:00:00,57.07,57.09,56.92,56.94,478710.0,55.2121,55.2314,55.067,55.0863,478710.0
2023-05-31 15:30:00,56.94,57.04,56.83,56.85,1134275.0,55.0863,55.183,54.9799,54.9992,1134275.0
2023-06-01 09:30:00,56.84,56.84,56.2,56.57,1187480.0,54.9896,54.9896,54.3704,54.7283,1187480.0
2023-06-01 10:00:00,56.58,56.74,56.39,56.73,512954.0,54.738,54.8928,54.5542,54.8831,512954.0
2023-06-01 10:30:00,56.74,57.07,56.62,56.94,566860.0,54.8928,55.2121,54.7767,55.0863,566860.0
2023-06-01 11:00:00,56.94,57.15,56.85,57.12,478864.0,55.0863,55.2895,54.9992,55.2604,478864.0
2023-06-01 11:30:00,57.12,57.19,56.86,56.86,486096.0,55.2604,55.3282,55.0089,55.0089,486096.0
2023-06-01 12:00:00,56.87,57.09,56.7,57.08,331004.0,55.0186,55.2314,54.8541,55.2217,331004.0
2023-06-01 12:30:00,57.08,57.26,57.05,57.22,344684.0,55.2217,55.3959,55.1927,55.3572,344684.0
2023-06-01 13:00:00,57.22,57.4,57.19,57.25,578757.0,55.3572,55.5313,55.3282,55.3862,578757.0
2023-06-01 13:30:00,57.25,57.53,57.17,57.5,748664.0,55.3862,55.6571,55.3088,55.6281,748664.0
2023-06-01 14:00:00,57.49,57.65,57.4,57.45,562574.0,55.6184,55.7732,55.5313,55.5797,562574.0
2023-06-01 14:30:00,57.46,57.46,57.18,57.27,455035.0,55.5894,55.5894,55.3185,55.4056,455035.0
2023-06-01 15:00:00,57.28,57.41,57.15,57.17,337611.0,55.4152,55.541,55.2895,55.3088,337611.0
2023-06-01 15:30:00,57.17,57.19,56.94,57.03,625835.0,55.3088,55.3282,55.0863,55.1734,625835.0
2023-06-02 09:30:00,57.69,58.59,57.55,58.27,2174637.0,55.8119,56.6826,55.6764,56.373,2174637.0
2023-06-02 10:00:00,58.26,58.45,57.94,58.39,904640.0,56.3633,56.5471,56.0537,56.4891,904640.0
2023-06-02 10:30:00,58.41,58.56,58.21,58.51,648006.0,56.5084,56.6536,56.315,56.6052,648006.0
2023-06-02 11:00:00,58.52,58.84,58.49,58.67,438894.0,56.6149,56.9244,56.5858,56.76,438894.0
2023-06-02 11:30:00,58.68,58.74,58.51,58.63,301151.0,56.7697,56.8277,56.6052,56.7213,301151.0
2023-06-02 12:00:00,58.64,58.9,58.63,58.88,322941.0,56.731,56.9825,56.7213,56.9631,322941.0
2023-06-02 12:30:00,58.89,59.01,58.78,58.91,276961.0,56.9728,57.0889,56.8664,56.9922,276961.0
2023-06-02 13:00:00,58.91,59.16,58.89,59.15,222705.0,56.9922,57.234,56.9728,57.2244,222705.0
2023-06-02 13:30:00,59.16,59.2,59.01,59.15,401916.0,57.234,57.2727,57.0889,57.2244,401916.0
2023-06-02 14:00:00,59.15,59.22,58.96,58.97,257205.0,57.2244,57.2921,57.0405,57.0502,257205.0
2023-06-02 14:30:00,58.97,59.23,58.96,59.21,259043.0,57.0502,57.3018,57.0405,57.2824,259043.0
2023-06-02 15:00:00,59.22,59.37,59.21,59.31,478170.0,57.2921,57.4372,57.2824,57.3791,478170.0
2023-06-02 15:30:00,59.3,59.54,59.29,59.46,2058471.0,57.3695,57.6017,57.3598,57.5243,2058471.0
2023-06-05 09:30:00,59.01,59.31,58.73,58.81,819179.0,57.0889,57.3791,56.818,56.8954,819179.0
2023-06-05 10:00:00,58.81,59.03,58.38,58.45,659696.0,56.8954,57.1083,56.4794,56.5471,659696.0
2023-06-05 10:30:00,58.45,58.85,58.4,58.52,391957.0,56.5471,56.9341,56.4988,56.6149,391957.0
2023-06-05 11:00:00,58.53,58.79,58.53,58.77,250796.0,56.6245,56.8761,56.6245,56.8567,250796.0
2023-06-05 11:30:00,58.76,58.85,58.66,58.7,269204.0,56.8471,56.9341,56.7503,56.789,269204.0
2023-06-05 12:00:00,58.71,58.82,58.63,58.79,161819.0,56.7987,56.9051,56.7213,56.8761,161819.0
2023-06-05 12:30:00,58.8,58.87,58.69,58.85,168857.0,56.8858,56.9535,56.7793,56.9341,168857.0
2023-06-05 13:00:00,58.86,58.9,58.59,58.66,375329.0,56.9438,56.9825,56.6826,56.7503,375329.0
2023-06-05 13:30:00,58.66,58.8,58.53,58.77,214256.0,56.7503,56.8858,56.6245,56.8567,214256.0
2023-06-05 14:00:00,58.77,58.77,58.58,58.63,208512.0,56.8567,56.8567,56.6729,56.7213,208512.0
2023-06-05 14:30:00,58.64,58.64,58.37,58.58,265496.0,56.731,56.731,56.4697,56.6729,265496.0
2023-06-05 15:00:00,58.59,58.6,58.39,58.51,319780.0,56.6826,56.6923,56.4891,56.6052,319780.0
2023-06-05 15:30:00,58.51,58.68,58.46,58.55,638354.0,56.6052,56.7697,56.5568,56.6439,638354.0
2023-06-06 09:30:00,58.37,59.47,58.2,59.32,761348.0,56.4697,57.5339,56.3053,57.3888,761348.0
2023-06-06 10:00:00,59.33,59.67,59.32,59.63,540898.0,57.3985,57.7274,57.3888,57.6887,540898.0
2023-06-06 10:30:00,59.64,60.25,59.64,60.21,598020.0,57.6984,58.2885,57.6984,58.2498,598020.0
2023-06-06 11:00:00,60.22,60.48,60.15,60.25,518031.0,58.2595,58.5111,58.1918,58.2885,518031.0
2023-06-06 11:30:00,60.26,60.54,60.2,60.39,345497.0,58.2982,58.5691,58.2402,58.424,345497.0
2023-06-06 12:00:00,60.38,60.61,60.3,60.47,244534.0,58.4143,58.6368,58.3369,58.5014,244534.0
2023-06-06 12:30:00,60.48,60.51,60.19,60.22,294370.0,58.5111,58.5401,58.2305,58.2595,294370.0
2023-06-06 13:00:00,60.23,60.29,60.03,60.15,427375.0,58.2692,58.3272,58.0757,58.1918,427375.0
2023-06-06 13:30:00,60.15,60.23,60.0,60.07,346929.0,58.1918,58.2692,58.0467,58.1144,346929.0
2023-06-06 14:00:00,60.07,60.23,59.99,60.22,393982.0,58.1144,58.2692,58.037,58.2595,393982.0
2023-06-06 14:30:00,60.23,60.38,60.16,60.36,377745.0,58.2692,58.4143,58.2015,58.395,377745.0
2023-06-06 15:00:00,60.37,60.48,60.36,60.48,474233.0,58.4046,58.5111,58.395,58.5111,474233.0
2023-06-06 15:30:00,60.48,60.51,60.31,60.41,1190091.0,58.5111,58.5401,58.3466,58.4433,1190091.0
2023-06-07 09:30:00,61.0,61.72,60.74,61.72,1098730.0,59.0141,59.7107,58.7626,59.7107,1098730.0
2023-06-07 10:00:00,61.74,61.89,61.39,61.49,710063.0,59.73,59.8752,59.3914,59.4882,710063.0
2023-06-07 10:30:00,61.49,61.61,61.14,61.37,503043.0,59.4882,59.6043,59.1496,59.3721,503043.0
2023-06-07 11:00:00,61.36,61.59,61.24,61.57,300191.0,59.3624,59.5849,59.2463,59.5656,300191.0
2023-06-07 11:30:00,61.57,61.64,61.34,61.4,213658.0,59.5656,59.6333,59.3431,59.4011,213658.0
2023-06-07 12:00:00,61.41,61.62,61.38,61.48,237147.0,59.4108,59.6139,59.3818,59.4785,237147.0
2023-06-07 12:30:00,61.48,61.71,61.45,61.64,269792.0,59.4785,59.701,59.4495,59.6333,269792.0
2023-06-07 13:00:00,61.65,61.7,61.43,61.47,240413.0,59.643,59.6913,59.4301,59.4688,240413.0
2023-06-07 13:30:00,61.46,61.52,61.39,61.44,325181.0,59.4592,59.5172,59.3914,59.4398,325181.0
2023-06-07 14:00:00,61.44,61.62,61.41,61.59,321600.0,59.4398,59.6139,59.4108,59.5849,321600.0
2023-06-07 14:30:00,61.59,61.63,61.47,61.63,207288.0,59.5849,59.6236,59.4688,59.6236,207288.0
2023-06-07 15:00:00,61.63,61.76,61.59,61.71,382164.0,59.6236,59.7494,59.5849,59.701,382164.0
2023-06-07 15:30:00,61.72,61.8,61.61,61.64,1174985.0,59.7107,59.7881,59.6043,59.6333,1174985.0
2023-06-08 09:30:00,61.46,61.91,60.99,61.28,1379371.0,59.4592,59.8945,59.0045,59.285,1379371.0
2023-06-08 10:00:00,61.28,61.49,60.96,61.22,880363.0,59.285,59.4882,58.9754,59.227,880363.0
2023-06-08 10:30:00,61.2,61.42,61.19,61.27,467324.0,59.2076,59.4205,59.1979,59.2753,467324.0
2023-06-08 11:00:00,61.27,61.34,61.09,61.34,323075.0,59.2753,59.3431,59.1012,59.3431,323075.0
2023-06-08 11:30:00,61.34,61.63,61.21,61.59,397519.0,59.3431,59.6236,59.2173,59.5849,397519.0
2023-06-08 12:00:00,61.59,61.85,61.51,61.81,554854.0,59.5849,59.8365,59.5075,59.7978,554854.0
2023-06-08 12:30:00,61.8,61.93,61.67,61.89,328323.0,59.7881,59.9139,59.6623,59.8752,328323.0
2023-06-08 13:00:00,61.89,62.09,61.84,62.07,429455.0,59.8752,60.0686,59.8268,60.0493,429455.0
2023-06-08 13:30:00,62.06,62.15,61.91,62.06,350924.0,60.0396,60.1267,59.8945,60.0396,350924.0
2023-06-08 14:00:00,62.07,62.31,62.05,62.3,330455.0,60.0493,60.2815,60.0299,60.2718,330455.0
2023-06-08 14:30:00,62.31,62.51,62.28,62.44,412062.0,60.2815,60.475,60.2525,60.4072,412062.0
2023-06-08 15:00:00,62.45,62.72,62.42,62.48,801894.0,60.4169,60.6781,60.3879,60.4459,801894.0
2023-06-08 15:30:00,62.48,62.61,62.3,62.42,1806046.0,60.4459,60.5717,60.2718,60.3879,1806046.0
2023-06-09 09:30:00,62.63,62.95,62.21,62.34,1102737.0,60.5911,60.9006,60.1847,60.3105,1102737.0
2023-06-09 10:00:00,62.34,62.72,62.34,62.64,370930.0,60.3105,60.6781,60.3105,60.6007,370930.0
2023-06-09 10:30:00,62.65,62.69,62.19,62.21,417125.0,60.6104,60.6491,60.1654,60.1847,417125.0
2023-06-09 11:00:00,62.21,62.23,61.66,61.67,493894.0,60.1847,60.2041,59.6526,59.6623,493894.0
2023-06-09 11:30:00,61.66,61.86,61.59,61.78,464427.0,59.6526,59.8461,59.5849,59.7687,464427.0
2023-06-09 12:00:00,61.77,61.85,61.62,61.79,464491.0,59.7591,59.8365,59.6139,59.7784,464491.0
2023-06-09 12:30:00,61.78,61.91,61.68,61.79,234433.0,59.7687,59.8945,59.672,59.7784,234433.0
2023-06-09 13:00:00,61.79,61.8,61.56,61.62,160313.0,59.7784,59.7881,59.5559,59.6139,160313.0
2023-06-09 13:30:00,61.62,61.65,61.46,61.5,409381.0,59.6139,59.643,59.4592,59.4979,409381.0
2023-06-09 14:00:00,61.5,61.61,61.35,61.47,254302.0,59.4979,59.6043,59.3527,59.4688,254302.0
2023-06-09 14:30:00,61.47,61.47,61.28,61.41,272146.0,59.4688,59.4688,59.285,59.4108,272146.0
2023-06-09 15:00:00,61.42,61.53,61.39,61.45,291427.0,59.4205,59.5269,59.3914,59.4495,291427.0
2023-06-09 15:30:00,61.45,61.52,61.33,61.36,960441.0,59.4495,59.5172,59.3334,59.3624,960441.0
2023-06-12 09:30:00,61.39,61.92,60.93,61.9,927373.0,59.3914,59.9042,58.9464,59.8848,927373.0
2023-06-12 10:00:00,61.91,62.19,61.71,61.85,335811.0,59.8945,60.1654,59.701,59.8365,335811.0
2023-06-12 10:30:00,61.84,61.84,61.46,61.75,284766.0,59.8268,59.8268,59.4592,59.7397,284766.0
2023-06-12 11:00:00,61.77,62.07,61.76,61.93,208470.0,59.7591,60.0493,59.7494,59.9139,208470.0
2023-06-12 11:30:00,61.92,61.99,61.8,61.98,157315.0,59.9042,59.9719,59.7881,59.9622,157315.0
2023-06-12 12:00:00,61.99,62.23,61.96,62.2,93588.0,59.9719,60.2041,59.9429,60.1751,93588.0
2023-06-12 12:30:00,62.2,62.33,62.15,62.23,191254.0,60.1751,60.3008,60.1267,60.2041,191254.0
2023-06-12 13:00:00,62.23,62.24,62.09,62.13,262276.0,60.2041,60.2138,60.0686,60.1073,262276.0
2023-06-12 13:30:00,62.13,62.31,62.06,62.18,367927.0,60.1073,60.2815,60.0396,60.1557,367927.0
2023-06-12 14:00:00,62.19,62.23,62.1,62.16,122842.0,60.1654,60.2041,60.0783,60.1364,122842.0
2023-06-12 14:30:00,62.15,62.39,62.14,62.37,188453.0,60.1267,60.3589,60.117,60.3395,188453.0
2023-06-12 15:00:00,62.37,62.51,62.35,62.42,268790.0,60.3395,60.475,60.3202,60.3879,268790.0
2023-06-12 15:30:00,62.43,62.45,62.24,62.29,904845.0,60.3976,60.4169,60.2138,60.2621,904845.0
2023-06-13 09:30:00,62.84,63.33,62.64,62.9,737640.0,60.7942,61.2683,60.6007,60.8523,737640.0
2023-06-13 10:00:00,62.9,63.34,62.87,63.34,463528.0,60.8523,61.2779,60.8233,61.2779,463528.0
2023-06-13 10:30:00,63.35,63.38,63.06,63.11,255892.0,61.2876,61.3166,61.0071,61.0554,255892.0
2023-06-13 11:00:00,63.12,63.29,63.02,63.28,213640.0,61.0651,61.2296,60.9684,61.2199,213640.0
2023-06-13 11:30:00,63.29,63.37,63.15,63.22,206820.0,61.2296,61.307,61.0941,61.1619,206820.0
2023-06-13 12:00:00,63.21,63.48,63.1,63.45,267296.0,61.1522,61.4134,61.0458,61.3844,267296.0
2023-06-13 12:30:00,63.45,63.64,63.42,63.6,315517.0,61.3844,61.5682,61.3553,61.5295,315517.0
2023-06-13 13:00:00,63.59,63.64,63.5,63.62,199728.0,61.5198,61.5682,61.4327,61.5488,199728.0
2023-06-13 13:30:00,63.61,63.68,63.51,63.63,222137.0,61.5392,61.6069,61.4424,61.5585,222137.0
2023-06-13 14:00:00,63.63,63.66,63.4,63.42,262528.0,61.5585,61.5875,61.336,61.3553,262528.0
2023-06-13 14:30:00,63.42,63.64,63.37,63.61,443152.0,61.3553,61.5682,61.307,61.5392,443152.0
2023-06-13 15:00:00,63.63,63.68,63.54,63.61,418524.0,61.5585,61.6069,61.4714,61.5392,418524.0
2023-06-13 15:30:00,63.61,63.65,63.52,63.54,1176196.0,61.5392,61.5779,61.4521,61.4714,1176196.0
2023-06-14 09:30:00,63.7,63.95,63.33,63.5,692332.0,61.6262,61.8681,61.2683,61.4327,692332.0
2023-06-14 10:00:00,63.52,63.6,63.37,63.39,551646.0,61.4521,61.5295,61.307,61.3263,551646.0
2023-06-14 10:30:00,63.4,63.55,63.36,63.49,235544.0,61.336,61.4811,61.2973,61.4231,235544.0
2023-06-14 11:00:00,63.49,63.58,63.38,63.4,135901.0,61.4231,61.5101,61.3166,61.336,135901.0
2023-06-14 11:30:00,63.41,63.46,63.22,63.24,238804.0,61.3457,61.394,61.1619,61.1812,238804.0
2023-06-14 12:00:00,63.24,63.31,63.17,63.23,179808.0,61.1812,61.2489,61.1135,61.1715,179808.0
2023-06-14 12:30:00,63.22,63.23,63.02,63.03,155296.0,61.1619,61.1715,60.9684,60.978,155296.0
2023-06-14 13:00:00,63.01,63.13,62.84,62.91,168415.0,60.9587,61.0748,60.7942,60.8619,168415.0
2023-06-14 13:30:00,62.91,62.94,62.81,62.86,375770.0,60.8619,60.891,60.7652,60.8136,375770.0
2023-06-14 14:00:00,62.86,62.86,61.98,62.17,1066920.0,60.8136,60.8136,59.9622,60.146,1066920.0
2023-06-14 14:30:00,62.18,62.67,62.09,62.55,775304.0,60.1557,60.6298,60.0686,60.5137,775304.0
2023-06-14 15:00:00,62.56,62.87,62.46,62.68,466788.0,60.5233,60.8233,60.4266,60.6394,466788.0
2023-06-14 15:30:00,62.68,62.74,62.37,62.67,999360.0,60.6394,60.6975,60.3395,60.6298,999360.0
2023-06-15 09:30:00,62.35,62.85,62.32,62.79,860398.0,60.3202,60.8039,60.2912,60.7459,860398.0
2023-06-15 10:00:00,62.79,63.14,62.76,63.03,739130.0,60.7459,61.0845,60.7168,60.978,739130.0
2023-06-15 10:30:00,63.05,63.06,62.6,62.83,737597.0,60.9974,61.0071,60.562,60.7846,737597.0
2023-06-15 11:00:00,62.84,62.93,62.69,62.92,541491.0,60.7942,60.8813,60.6491,60.8716,541491.0
2023-06-15 11:30:00,62.92,63.11,62.85,63.06,368463.0,60.8716,61.0554,60.8039,61.0071,368463.0
2023-06-15 12:00:00,63.04,63.2,63.01,63.16,160756.0,60.9877,61.1425,60.9587,61.1038,160756.0
2023-06-15 12:30:00,63.17,63.31,63.15,63.24,171009.0,61.1135,61.2489,61.0941,61.1812,171009.0
2023-06-15 13:00:00,63.24,63.27,63.07,63.2,137469.0,61.1812,61.2102,61.0167,61.1425,137469.0
2023-06-15 13:30:00,63.2,63.61,63.19,63.55,434919.0,61.1425,61.5392,61.1328,61.4811,434919.0
2023-06-15 14:00:00,63.55,63.58,63.38,63.46,281931.0,61.4811,61.5101,61.3166,61.394,281931.0
2023-06-15 14:30:00,63.47,63.77,63.46,63.71,440467.0,61.4037,61.694,61.394,61.6359,440467.0
2023-06-15 15:00:00,63.72,63.81,63.56,63.68,524788.0,61.6456,61.7326,61.4908,61.6069,524788.0
2023-06-15 15:30:00,63.68,63.86,63.61,63.73,729039.0,61.6069,61.781,61.5392,61.6553,729039.0
2023-06-16 09:30:00,64.14,64.14,62.98,63.01,1333064.0,62.0519,62.0519,60.9297,60.9587,1333064.0
2023-06-16 10:00:00,63.01,63.38,63.0,63.15,507337.0,60.9587,61.3166,60.949,61.0941,507337.0
2023-06-16 10:30:00,63.16,63.22,62.79,62.8,511229.0,61.1038,61.1619,60.7459,60.7555,511229.0
2023-06-16 11:00:00,62.79,62.95,62.63,62.73,253983.0,60.7459,60.9006,60.5911,60.6878,253983.0
2023-06-16 11:30:00,62.74,62.77,62.54,62.72,203121.0,60.6975,60.7265,60.504,60.6781,203121.0
2023-06-16 12:00:00,62.73,62.88,62.68,62.83,226065.0,60.6878,60.8329,60.6394,60.7846,226065.0
2023-06-16 12:30:00,62.83,62.98,62.78,62.94,135217.0,60.7846,60.9297,60.7362,60.891,135217.0
2023-06-16 13:00:00,62.94,62.97,62.7,62.72,127864.0,60.891,60.92,60.6588,60.6781,127864.0
2023-06-16 13:30:00,62.73,62.76,62.64,62.76,117630.0,60.6878,60.7168,60.6007,60.7168,117630.0
2023-06-16 14:00:00,62.76,62.76,62.55,62.56,233232.0,60.7168,60.7168,60.5137,60.5233,233232.0
2023-06-16 14:30:00,62.56,62.56,62.45,62.48,356656.0,60.5233,60.5233,60.4169,60.4459,356656.0
2023-06-16 15:00:00,62.48,62.5,62.35,62.47,422151.0,60.4459,60.4653,60.3202,60.4363,422151.0
2023-06-16 15:30:00,62.47,62.73,62.47,62.65,1341918.0,60.4363,60.6878,60.4363,60.6104,1341918.0
2023-06-20 09:30:00,62.18,62.5,62.09,62.39,556959.0,60.4559,60.767,60.3684,60.66,556959.0
2023-06-20 10:00:00,62.38,62.38,61.86,61.92,399093.0,60.6503,60.6503,60.1447,60.2031,399093.0
2023-06-20 10:30:00,61.91,62.08,61.83,61.92,381275.0,60.1933,60.3586,60.1156,60.2031,381275.0
2023-06-20 11:00:00,61.93,62.02,61.82,61.84,375822.0,60.2128,60.3003,60.1058,60.1253,375822.0
2023-06-20 11:30:00,61.84,61.93,61.81,61.84,192213.0,60.1253,60.2128,60.0961,60.1253,192213.0
2023-06-20 12:00:00,61.85,62.06,61.81,62.01,205743.0,60.135,60.3392,60.0961,60.2906,205743.0
2023-06-20 12:30:00,62.01,62.09,61.92,62.09,140759.0,60.2906,60.3684,60.2031,60.3684,140759.0
2023-06-20 13:00:00,62.09,62.12,61.97,61.99,168282.0,60.3684,60.3975,60.2517,60.2711,168282.0
2023-06-20 13:30:00,61.99,62.13,61.97,62.06,126184.0,60.2711,60.4072,60.2517,60.3392,126184.0
2023-06-20 14:00:00,62.05,62.11,61.98,62.05,199619.0,60.3295,60.3878,60.2614,60.3295,199619.0
2023-06-20 14:30:00,62.04,62.05,61.94,62.04,201845.0,60.3197,60.3295,60.2225,60.3197,201845.0
2023-06-20 15:00:00,62.05,62.22,62.01,62.21,356727.0,60.3295,60.4947,60.2906,60.485,356727.0
2023-06-20 15:30:00,62.21,62.22,62.04,62.05,1040139.0,60.485,60.4947,60.3197,60.3295,1040139.0
2023-06-21 09:30:00,61.98,62.21,61.59,62.1,417381.0,60.2614,60.485,59.8822,60.3781,417381.0
2023-06-21 10:00:00,62.11,62.23,61.96,62.1,273110.0,60.3878,60.5045,60.242,60.3781,273110.0
2023-06-21 10:30:00,62.14,62.28,61.88,62.13,319530.0,60.417,60.5531,60.1642,60.4072,319530.0
2023-06-21 11:00:00,62.15,62.3,62.08,62.27,210335.0,60.4267,60.5725,60.3586,60.5434,210335.0
2023-06-21 11:30:00,62.27,62.32,62.17,62.31,108968.0,60.5434,60.592,60.4461,60.5823,108968.0
2023-06-21 12:00:00,62.3,62.42,62.26,62.34,235908.0,60.5725,60.6892,60.5336,60.6114,235908.0
2023-06-21 12:30:00,62.35,62.4,62.21,62.25,120520.0,60.6211,60.6698,60.485,60.5239,120520.0
2023-06-21 13:00:00,62.25,62.3,62.18,62.23,172539.0,60.5239,60.5725,60.4559,60.5045,172539.0
2023-06-21 13:30:00,62.24,62.45,62.22,62.43,104887.0,60.5142,60.7184,60.4947,60.6989,104887.0
2023-06-21 14:00:00,62.44,62.63,62.41,62.63,257888.0,60.7086,60.8934,60.6795,60.8934,257888.0
2023-06-21 14:30:00,62.63,62.68,62.49,62.57,160557.0,60.8934,60.942,60.7573,60.835,160557.0
2023-06-21 15:00:00,62.57,62.58,62.38,62.39,154074.0,60.835,60.8448,60.6503,60.66,154074.0
2023-06-21 15:30:00,62.39,62.42,62.16,62.2,613978.0,60.66,60.6892,60.4364,60.4753,613978.0
2023-06-22 09:30:00,62.02,62.26,61.56,61.88,415705.0,60.3003,60.5336,59.853,60.1642,415705.0
2023-06-22 10:00:00,61.9,62.18,61.79,62.15,474889.0,60.1836,60.4559,60.0767,60.4267,474889.0
2023-06-22 10:30:00,62.15,62.17,61.85,62.02,290467.0,60.4267,60.4461,60.135,60.3003,290467.0
2023-06-22 11:00:00,62.02,62.21,61.95,62.21,253624.0,60.3003,60.485,60.2322,60.485,253624.0
2023-06-22 11:30:00,62.22,62.41,62.2,62.37,149171.0,60.4947,60.6795,60.4753,60.6406,149171.0
2023-06-22 12:00:00,62.37,62.38,62.23,62.35,129829.0,60.6406,60.6503,60.5045,60.6211,129829.0
2023-06-22 12:30:00,62.36,62.49,62.33,62.4,228016.0,60.6309,60.7573,60.6017,60.6698,228016.0
2023-06-22 13:00:00,62.39,62.39,62.27,62.32,86753.0,60.66,60.66,60.5434,60.592,86753.0
2023-06-22 13:30:00,62.31,62.34,62.23,62.29,37895.0,60.5823,60.6114,60.5045,60.5628,37895.0
2023-06-22 14:00:00,62.3,62.38,62.2,62.38,222847.0,60.5725,60.6503,60.4753,60.6503,222847.0
2023-06-22 14:30:00,62.37,62.47,62.37,62.43,170428.0,60.6406,60.7378,60.6406,60.6989,170428.0
2023-06-22 15:00:00,62.43,62.45,62.2,62.21,93873.0,60.6989,60.7184,60.4753,60.485,93873.0
2023-06-22 15:30:00,62.2,62.34,62.15,62.32,396011.0,60.4753,60.6114,60.4267,60.592,396011.0
2023-06-23 09:30:00,61.77,62.28,61.76,62.24,514146.0,60.0572,60.5531,60.0475,60.5142,514146.0
2023-06-23 10:00:00,62.25,62.39,62.16,62.3,287596.0,60.5239,60.66,60.4364,60.5725,287596.0
2023-06-23 10:30:00,62.3,62.56,62.29,62.48,406486.0,60.5725,60.8253,60.5628,60.7475,406486.0
2023-06-23 11:00:00,62.48,62.55,62.19,62.25,487199.0,60.7475,60.8156,60.4656,60.5239,487199.0
2023-06-23 11:30:00,62.25,62.36,62.19,62.25,262734.0,60.5239,60.6309,60.4656,60.5239,262734.0
2023-06-23 12:00:00,62.25,62.39,62.19,62.36,137694.0,60.5239,60.66,60.4656,60.6309,137694.0
2023-06-23 12:30:00,62.36,62.4,62.19,62.26,119635.0,60.6309,60.6698,60.4656,60.5336,119635.0
2023-06-23 13:00:00,62.27,62.31,62.17,62.31,147237.0,60.5434,60.5823,60.4461,60.5823,147237.0
2023-06-23 13:30:00,62.31,62.33,62.21,62.24,130818.0,60.5823,60.6017,60.485,60.5142,130818.0
2023-06-23 14:00:00,62.24,62.27,62.07,62.09,140970.0,60.5142,60.5434,60.3489,60.3684,140970.0
2023-06-23 14:30:00,62.09,62.13,61.93,61.96,130594.0,60.3684,60.4072,60.2128,60.242,130594.0
2023-06-23 15:00:00,61.95,61.95,61.82,61.89,264058.0,60.2322,60.2322,60.1058,60.1739,264058.0
2023-06-23 15:30:00,61.89,61.97,61.81,61.82,785015.0,60.1739,60.2517,60.0961,60.1058,785015.0
2023-06-26 09:30:00,61.98,62.63,61.89,62.52,536208.0,60.2614,60.8934,60.1739,60.7864,536208.0
2023-06-26 10:00:00,62.52,62.52,62.16,62.24,352091.0,60.7864,60.7864,60.4364,60.5142,352091.0
2023-06-26 10:30:00,62.23,62.24,61.95,62.15,494210.0,60.5045,60.5142,60.2322,60.4267,494210.0
2023-06-26 11:00:00,62.16,62.19,62.07,62.17,96817.0,60.4364,60.4656,60.3489,60.4461,96817.0
2023-06-26 11:30:00,62.18,62.43,62.13,62.4,189745.0,60.4559,60.6989,60.4072,60.6698,189745.0
2023-06-26 12:00:00,62.4,62.42,62.01,62.04,236228.0,60.6698,60.6892,60.2906,60.3197,236228.0
2023-06-26 12:30:00,62.03,62.1,61.88,62.09,129986.0,60.31,60.3781,60.1642,60.3684,129986.0
2023-06-26 13:00:00,62.09,62.17,62.04,62.17,107467.0,60.3684,60.4461,60.3197,60.4461,107467.0
2023-06-26 13:30:00,62.18,62.26,62.11,62.14,166850.0,60.4559,60.5336,60.3878,60.417,166850.0
2023-06-26 14:00:00,62.14,62.19,62.09,62.16,247677.0,60.417,60.4656,60.3684,60.4364,247677.0
2023-06-26 14:30:00,62.14,62.27,62.14,62.22,109730.0,60.417,60.5434,60.417,60.4947,109730.0
2023-06-26 15:00:00,62.22,62.29,62.19,62.25,206529.0,60.4947,60.5628,60.4656,60.5239,206529.0
2023-06-26 15:30:00,62.25,62.33,61.94,61.94,709424.0,60.5239,60.6017,60.2225,60.2225,709424.0
2023-06-27 09:30:00,61.98,62.15,61.77,61.98,328102.0,60.2614,60.4267,60.0572,60.2614,328102.0
2023-06-27 10:00:00,61.97,62.4,61.96,62.34,778050.0,60.2517,60.6698,60.242,60.6114,778050.0
2023-06-27 10:30:00,62.35,62.85,62.33,62.77,752186.0,60.6211,61.1073,60.6017,61.0295,752186.0
2023-06-27 11:00:00,62.77,62.86,62.66,62.79,490644.0,61.0295,61.117,60.9225,61.0489,490644.0
2023-06-27 11:30:00,62.8,62.86,62.75,62.82,147030.0,61.0587,61.117,61.0101,61.0781,147030.0
2023-06-27 12:00:00,62.81,62.96,62.8,62.96,96781.0,61.0684,61.2142,61.0587,61.2142,96781.0
2023-06-27 12:30:00,62.97,63.06,62.93,62.96,167667.0,61.2239,61.3115,61.1851,61.2142,167667.0
2023-06-27 13:00:00,62.97,63.07,62.89,63.03,61174.0,61.2239,61.3212,61.1462,61.2823,61174.0
2023-06-27 13:30:00,63.03,63.16,63.01,63.06,81916.0,61.2823,61.4087,61.2628,61.3115,81916.0
2023-06-27 14:00:00,63.06,63.08,62.97,63.04,83164.0,61.3115,61.3309,61.2239,61.292,83164.0
2023-06-27 14:30:00,63.05,63.06,62.94,62.96,128351.0,61.3017,61.3115,61.1948,61.2142,128351.0
2023-06-27 15:00:00,62.96,63.17,62.96,63.16,189207.0,61.2142,61.4184,61.2142,61.4087,189207.0
2023-06-27 15:30:00,63.15,63.15,62.99,62.99,320433.0,61.399,61.399,61.2434,61.2434,320433.0
2023-06-28 09:30:00,62.86,63.0,62.5,63.0,848098.0,61.117,61.2531,60.767,61.2531,848098.0
2023-06-28 10:00:00,63.01,63.08,62.64,62.73,333425.0,61.2628,61.3309,60.9031,60.9906,333425.0
2023-06-28 10:30:00,62.75,62.99,62.69,62.72,347082.0,61.0101,61.2434,60.9517,60.9809,347082.0
2023-06-28 11:00:00,62.72,62.75,62.55,62.72,387024.0,60.9809,61.0101,60.8156,60.9809,387024.0
2023-06-28 11:30:00,62.72,62.94,62.67,62.88,214922.0,60.9809,61.1948,60.9323,61.1364,214922.0
2023-06-28 12:00:00,62.88,63.03,62.81,62.92,377458.0,61.1364,61.2823,61.0684,61.1753,377458.0
2023-06-28 12:30:00,62.92,62.97,62.66,62.75,402581.0,61.1753,61.2239,60.9225,61.0101,402581.0
2023-06-28 13:00:00,62.75,62.87,62.63,62.86,459983.0,61.0101,61.1267,60.8934,61.117,459983.0
2023-06-28 13:30:00,62.87,62.93,62.79,62.88,156542.0,61.1267,61.1851,61.0489,61.1364,156542.0
2023-06-28 14:00:00,62.88,62.96,62.84,62.93,108742.0,61.1364,61.2142,61.0976,61.1851,108742.0
2023-06-28 14:30:00,62.93,62.96,62.84,62.88,91695.0,61.1851,61.2142,61.0976,61.1364,91695.0
2023-06-28 15:00:00,62.88,63.07,62.76,63.0,104846.0,61.1364,61.3212,61.0198,61.2531,104846.0
2023-06-28 15:30:00,63.0,63.09,62.96,63.08,391396.0,61.2531,61.3406,61.2142,61.3309,391396.0
2023-06-29 09:30:00,63.28,63.77,63.09,63.73,620407.0,61.5254,62.0018,61.3406,61.9629,620407.0
2023-06-29 10:00:00,63.73,64.01,63.54,63.7,634683.0,61.9629,62.2351,61.7781,61.9337,634683.0
2023-06-29 10:30:00,63.7,63.75,63.53,63.6,577475.0,61.9337,61.9823,61.7684,61.8365,577475.0
2023-06-29 11:00:00,63.6,63.62,63.48,63.5,894641.0,61.8365,61.8559,61.7198,61.7393,894641.0
2023-06-29 11:30:00,63.51,63.61,63.44,63.48,431367.0,61.749,61.8462,61.6809,61.7198,431367.0
2023-06-29 12:00:00,63.49,63.68,63.47,63.61,249384.0,61.7295,61.9143,61.7101,61.8462,249384.0
2023-06-29 12:30:00,63.61,63.73,63.58,63.6,187528.0,61.8462,61.9629,61.817,61.8365,187528.0
2023-06-29 13:00:00,63.6,63.6,63.47,63.54,335901.0,61.8365,61.8365,61.7101,61.7781,335901.0
2023-06-29 13:30:00,63.54,63.59,63.43,63.46,168441.0,61.7781,61.8268,61.6712,61.7004,168441.0
2023-06-29 14:00:00,63.46,63.51,63.3,63.5,305048.0,61.7004,61.749,61.5448,61.7393,305048.0
2023-06-29 14:30:00,63.51,63.52,63.38,63.41,101833.0,61.749,61.7587,61.6226,61.6517,101833.0
2023-06-29 15:00:00,63.42,63.49,63.36,63.44,159284.0,61.6615,61.7295,61.6031,61.6809,159284.0
2023-06-29 15:30:00,63.43,63.51,63.36,63.44,773139.0,61.6712,61.749,61.6031,61.6809,773139.0
2023-06-30 09:30:00,63.89,63.98,63.44,63.71,515630.0,62.1184,62.2059,61.6809,61.9434,515630.0
2023-06-30 10:00:00,63.71,63.79,63.49,63.64,428550.0,61.9434,62.0212,61.7295,61.8754,428550.0
2023-06-30 10:30:00,63.65,63.76,62.97,63.27,2366490.0,61.8851,61.992,61.2239,61.5156,2366490.0
2023-06-30 11:00:00,63.27,63.62,63.22,63.56,610097.0,61.5156,61.8559,61.467,61.7976,610097.0
2023-06-30 11:30:00,63.57,63.58,63.41,63.48,236718.0,61.8073,61.817,61.6517,61.7198,236718.0
2023-06-30 12:00:00,63.48,63.69,63.44,63.68,175701.0,61.7198,61.924,61.6809,61.9143,175701.0
2023-06-30 12:30:00,63.68,63.78,63.67,63.72,162184.0,61.9143,62.0115,61.9045,61.9532,162184.0
2023-06-30 13:00:00,63.71,63.77,63.66,63.74,76168.0,61.9434,62.0018,61.8948,61.9726,76168.0
2023-06-30 13:30:00,63.74,63.77,63.68,63.71,82076.0,61.9726,62.0018,61.9143,61.9434,82076.0
2023-06-30 14:00:00,63.71,63.86,63.67,63.86,182866.0,61.9434,62.0893,61.9045,62.0893,182866.0
2023-06-30 14:30:00,63.86,63.99,63.84,63.93,211769.0,62.0893,62.2157,62.0698,62.1573,211769.0
2023-06-30 15:00:00,63.93,63.98,63.85,63.98,152231.0,62.1573,62.2059,62.0795,62.2059,152231.0
2023-06-30 15:30:00,63.98,63.99,63.73,63.73,618691.0,62.2059,62.2157,61.9629,61.9629,618691.0
2023-07-03 09:30:00,63.73,64.41,63.73,64.08,392321.0,61.9629,62.624,61.9629,62.3032,392321.0
2023-07-03 10:00:00,64.11,64.44,64.1,64.43,428815.0,62.3323,62.6532,62.3226,62.6435,428815.0
2023-07-03 10:30:00,64.44,64.48,64.17,64.22,133915.0,62.6532,62.6921,62.3907,62.4393,133915.0
2023-07-03 11:00:00,64.22,64.33,64.1,64.23,271843.0,62.4393,62.5462,62.3226,62.449,271843.0
2023-07-03 11:30:00,64.23,64.32,64.14,64.21,144536.0,62.449,62.5365,62.3615,62.4296,144536.0
2023-07-03 12:00:00,64.21,64.26,64.1,64.16,323755.0,62.4296,62.4782,62.3226,62.381,323755.0
2023-07-03 12:30:00,64.17,64.36,64.12,64.3,445568.0,62.3907,62.5754,62.3421,62.5171,445568.0
2023-07-05 09:30:00,64.14,64.14,63.46,63.53,617270.0,62.3615,62.3615,61.7004,61.7684,617270.0
2023-07-05 10:00:00,63.55,63.74,63.53,63.57,336727.0,61.7879,61.9726,61.7684,61.8073,336727.0
2023-07-05 10:30:00,63.57,63.91,63.56,63.91,266870.0,61.8073,62.1379,61.7976,62.1379,266870.0
2023-07-05 11:00:00,63.92,63.93,63.63,63.8,254204.0,62.1476,62.1573,61.8656,62.0309,254204.0
2023-07-05 11:30:00,63.8,63.86,63.73,63.83,175358.0,62.0309,62.0893,61.9629,62.0601,175358.0
2023-07-05 12:00:00,63.83,63.89,63.75,63.79,154665.0,62.0601,62.1184,61.9823,62.0212,154665.0
2023-07-05 12:30:00,63.78,63.91,63.7,63.87,117762.0,62.0115,62.1379,61.9337,62.099,117762.0
2023-07-05 13:00:00,63.88,64.04,63.83,63.98,305261.0,62.1087,62.2643,62.0601,62.2059,305261.0
2023-07-05 13:30:00,63.98,64.13,63.91,64.13,273649.0,62.2059,62.3518,62.1379,62.3518,273649.0
2023-07-05 14:00:00,64.13,64.15,63.87,63.96,195646.0,62.3518,62.3712,62.099,62.1865,195646.0
2023-07-05 14:30:00,63.96,64.13,63.96,64.12,119521.0,62.1865,62.3518,62.1865,62.3421,119521.0
2023-07-05 15:00:00,64.12,64.21,64.11,64.2,270566.0,62.3421,62.4296,62.3323,62.4198,270566.0
2023-07-05 15:30:00,64.2,64.21,64.03,64.04,573871.0,62.4198,62.4296,62.2546,62.2643,573871.0
2023-07-06 09:30:00,63.43,63.77,63.18,63.32,598102.0,61.6712,62.0018,61.4281,61.5642,598102.0
2023-07-06 10:00:00,63.32,63.38,62.98,63.02,353586.0,61.5642,61.6226,61.2337,61.2726,353586.0
2023-07-06 10:30:00,63.0,63.09,62.9,63.02,281908.0,61.2531,61.3406,61.1559,61.2726,281908.0
2023-07-06 11:00:00,63.02,63.08,62.83,62.91,248485.0,61.2726,61.3309,61.0878,61.1656,248485.0
2023-07-06 11:30:00,62.91,63.13,62.9,63.11,638828.0,61.1656,61.3795,61.1559,61.3601,638828.0
2023-07-06 12:00:00,63.11,63.22,63.06,63.17,315818.0,61.3601,61.467,61.3115,61.4184,315818.0
2023-07-06 12:30:00,63.17,63.29,63.11,63.25,186981.0,61.4184,61.5351,61.3601,61.4962,186981.0
2023-07-06 13:00:00,63.25,63.34,63.22,63.26,283405.0,61.4962,61.5837,61.467,61.5059,283405.0
2023-07-06 13:30:00,63.27,63.36,63.22,63.33,288782.0,61.5156,61.6031,61.467,61.574,288782.0
2023-07-06 14:00:00,63.33,63.35,63.2,63.21,268924.0,61.574,61.5934,61.4476,61.4573,268924.0
2023-07-06 14:30:00,63.22,63.39,63.21,63.37,87748.0,61.467,61.6323,61.4573,61.6129,87748.0
2023-07-06 15:00:00,63.38,63.41,63.29,63.37,202407.0,61.6226,61.6517,61.5351,61.6129,202407.0
2023-07-06 15:30:00,63.37,63.44,63.2,63.28,677169.0,61.6129,61.6809,61.4476,61.5254,677169.0
2023-07-07 09:30:00,63.4,63.77,63.33,63.6,456368.0,61.642,62.0018,61.574,61.8365,456368.0
2023-07-07 10:00:00,63.6,63.69,63.47,63.66,156856.0,61.8365,61.924,61.7101,61.8948,156856.0
2023-07-07 10:30:00,63.65,63.96,63.54,63.95,254587.0,61.8851,62.1865,61.7781,62.1768,254587.0
2023-07-07 11:00:00,63.95,64.21,63.94,64.2,176213.0,62.1768,62.4296,62.1671,62.4198,176213.0
2023-07-07 11:30:00,64.19,64.29,64.08,64.13,162330.0,62.4101,62.5073,62.3032,62.3518,162330.0
2023-07-07 12:00:00,64.13,64.2,64.04,64.14,122565.0,62.3518,62.4198,62.2643,62.3615,122565.0
2023-07-07 12:30:00,64.15,64.4,64.14,64.33,247900.0,62.3712,62.6143,62.3615,62.5462,247900.0
2023-07-07 13:00:00,64.32,64.41,64.24,64.28,183631.0,62.5365,62.624,62.4587,62.4976,183631.0
2023-07-07 13:30:00,64.27,64.28,64.13,64.17,192373.0,62.4879,62.4976,62.3518,62.3907,192373.0
2023-07-07 14:00:00,64.17,64.24,64.12,64.24,171212.0,62.3907,62.4587,62.3421,62.4587,171212.0
2023-07-07 14:30:00,64.23,64.24,64.1,64.17,125925.0,62.449,62.4587,62.3226,62.3907,125925.0
2023-07-07 15:00:00,64.17,64.25,64.15,64.19,195738.0,62.3907,62.4685,62.3712,62.4101,195738.0
2023-07-07 15:30:00,64.18,64.2,63.84,63.88,660878.0,62.4004,62.4198,62.0698,62.1087,660878.0
2023-07-10 09:30:00,63.79,64.75,63.6,64.74,718806.0,62.0212,62.9546,61.8365,62.9449,718806.0
2023-07-10 10:00:00,64.74,64.94,64.64,64.67,501642.0,62.9449,63.1393,62.8476,62.8768,501642.0
2023-07-10 10:30:00,64.68,64.94,64.57,64.69,594964.0,62.8865,63.1393,62.7796,62.8963,594964.0
2023-07-10 11:00:00,64.7,64.78,64.53,64.73,265865.0,62.906,62.9838,62.7407,62.9351,265865.0
2023-07-10 11:30:00,64.73,64.9,64.67,64.89,287959.0,62.9351,63.1004,62.8768,63.0907,287959.0
2023-07-10 12:00:00,64.89,64.89,64.65,64.81,142781.0,63.0907,63.0907,62.8574,63.0129,142781.0
2023-07-10 12:30:00,64.81,64.88,64.67,64.67,269659.0,63.0129,63.081,62.8768,62.8768,269659.0
2023-07-10 13:00:00,64.67,64.8,64.65,64.77,99972.0,62.8768,63.0032,62.8574,62.974,99972.0
2023-07-10 13:30:00,64.77,64.82,64.73,64.8,155419.0,62.974,63.0227,62.9351,63.0032,155419.0
2023-07-10 14:00:00,64.81,64.96,64.8,64.94,184243.0,63.0129,63.1588,63.0032,63.1393,184243.0
2023-07-10 14:30:00,64.93,64.94,64.73,64.86,142683.0,63.1296,63.1393,62.9351,63.0615,142683.0
2023-07-10 15:00:00,64.87,64.94,64.83,64.93,199104.0,63.0713,63.1393,63.0324,63.1296,199104.0
2023-07-10 15:30:00,64.92,65.03,64.9,65.03,691688.0,63.1199,63.2268,63.1004,63.2268,691688.0
2023-07-11 09:30:00,65.32,65.84,65.27,65.81,777158.0,63.5088,64.0144,63.4602,63.9852,777158.0
2023-07-11 10:00:00,65.83,66.26,65.82,66.23,569299.0,64.0046,64.4227,63.9949,64.3936,569299.0
2023-07-11 10:30:00,66.22,66.39,66.01,66.26,620806.0,64.3838,64.5491,64.1797,64.4227,620806.0
2023-07-11 11:00:00,66.26,66.31,66.0,66.04,626312.0,64.4227,64.4713,64.1699,64.2088,626312.0
2023-07-11 11:30:00,66.04,66.2,65.98,66.01,541316.0,64.2088,64.3644,64.1505,64.1797,541316.0
2023-07-11 12:00:00,66.01,66.51,65.99,66.4,279962.0,64.1797,64.6658,64.1602,64.5588,279962.0
2023-07-11 12:30:00,66.4,66.5,66.37,66.47,113344.0,64.5588,64.6561,64.5297,64.6269,113344.0
2023-07-11 13:00:00,66.48,66.48,66.26,66.36,139639.0,64.6366,64.6366,64.4227,64.52,139639.0
2023-07-11 13:30:00,66.36,66.36,66.21,66.26,100321.0,64.52,64.52,64.3741,64.4227,100321.0
2023-07-11 14:00:00,66.25,66.32,66.12,66.24,126371.0,64.413,64.4811,64.2866,64.4033,126371.0
2023-07-11 14:30:00,66.24,66.36,66.21,66.3,195260.0,64.4033,64.52,64.3741,64.4616,195260.0
2023-07-11 15:00:00,66.3,66.36,66.26,66.31,243850.0,64.4616,64.52,64.4227,64.4713,243850.0
2023-07-11 15:30:00,66.3,66.46,66.15,66.38,847105.0,64.4616,64.6172,64.3158,64.5394,847105.0
2023-07-12 09:30:00,67.23,67.42,66.57,66.71,1447291.0,65.3658,65.5506,64.7241,64.8602,1447291.0
2023-07-12 10:00:00,66.72,66.87,66.48,66.87,864733.0,64.87,65.0158,64.6366,65.0158,864733.0
2023-07-12 10:30:00,66.86,67.01,66.7,66.79,542647.0,65.0061,65.1519,64.8505,64.938,542647.0
2023-07-12 11:00:00,66.81,66.87,66.63,66.67,294208.0,64.9575,65.0158,64.7825,64.8214,294208.0
2023-07-12 11:30:00,66.67,66.72,66.45,66.53,464366.0,64.8214,64.87,64.6075,64.6852,464366.0
2023-07-12 12:00:00,66.53,66.58,66.39,66.57,381304.0,64.6852,64.7339,64.5491,64.7241,381304.0
2023-07-12 12:30:00,66.56,66.74,66.54,66.69,181143.0,64.7144,64.8894,64.695,64.8408,181143.0
2023-07-12 13:00:00,66.7,66.74,66.61,66.66,329659.0,64.8505,64.8894,64.763,64.8116,329659.0
2023-07-12 13:30:00,66.66,66.92,66.65,66.78,341041.0,64.8116,65.0644,64.8019,64.9283,341041.0
2023-07-12 14:00:00,66.79,66.81,66.69,66.75,227687.0,64.938,64.9575,64.8408,64.8991,227687.0
2023-07-12 14:30:00,66.74,66.79,66.68,66.75,253652.0,64.8894,64.938,64.8311,64.8991,253652.0
2023-07-12 15:00:00,66.74,66.74,66.38,66.46,343660.0,64.8894,64.8894,64.5394,64.6172,343660.0
2023-07-12 15:30:00,66.46,66.61,66.27,66.34,752969.0,64.6172,64.763,64.4324,64.5005,752969.0
2023-07-13 09:30:00,66.55,66.55,65.77,66.37,688211.0,64.7047,64.7047,63.9463,64.5297,688211.0
2023-07-13 10:00:00,66.37,66.4,65.84,66.02,516052.0,64.5297,64.5588,64.0144,64.1894,516052.0
2023-07-13 10:30:00,66.03,66.16,65.73,65.83,291302.0,64.1991,64.3255,63.9074,64.0046,291302.0
2023-07-13 11:00:00,65.84,65.9,65.75,65.83,194737.0,64.0144,64.0727,63.9269,64.0046,194737.0
2023-07-13 11:30:00,65.83,65.91,65.81,65.87,115597.0,64.0046,64.0824,63.9852,64.0435,115597.0
2023-07-13 12:00:00,65.88,65.99,65.8,65.93,290737.0,64.0533,64.1602,63.9755,64.1019,290737.0
2023-07-13 12:30:00,65.93,66.01,65.85,65.91,155821.0,64.1019,64.1797,64.0241,64.0824,155821.0
2023-07-13 13:00:00,65.92,65.94,65.82,65.9,141393.0,64.0922,64.1116,63.9949,64.0727,141393.0
2023-07-13 13:30:00,65.91,65.98,65.84,65.94,128886.0,64.0824,64.1505,64.0144,64.1116,128886.0
2023-07-13 14:00:00,65.94,66.05,65.87,65.89,149316.0,64.1116,64.2185,64.0435,64.063,149316.0
2023-07-13 14:30:00,65.89,65.93,65.78,65.92,209689.0,64.063,64.1019,63.956,64.0922,209689.0
2023-07-13 15:00:00,65.92,65.98,65.82,65.9,262824.0,64.0922,64.1505,63.9949,64.0727,262824.0
2023-07-13 15:30:00,65.9,65.98,65.8,65.81,642638.0,64.0727,64.1505,63.9755,63.9852,642638.0
2023-07-14 09:30:00,65.4,65.66,65.17,65.24,760512.0,63.5866,63.8394,63.3629,63.431,760512.0
2023-07-14 10:00:00,65.27,65.31,65.03,65.04,610636.0,63.4602,63.4991,63.2268,63.2366,610636.0
2023-07-14 10:30:00,65.05,65.05,64.78,64.93,416770.0,63.2463,63.2463,62.9838,63.1296,416770.0
2023-07-14 11:00:00,64.94,65.03,64.88,64.97,620954.0,63.1393,63.2268,63.081,63.1685,620954.0
2023-07-14 11:30:00,64.97,65.04,64.76,64.97,175642.0,63.1685,63.2366,62.9643,63.1685,175642.0
2023-07-14 12:00:00,64.98,64.99,64.72,64.88,115429.0,63.1782,63.1879,62.9254,63.081,115429.0
2023-07-14 12:30:00,64.9,65.05,64.89,64.95,95045.0,63.1004,63.2463,63.0907,63.149,95045.0
2023-07-14 13:00:00,64.96,65.04,64.88,64.98,113390.0,63.1588,63.2366,63.081,63.1782,113390.0
2023-07-14 13:30:00,64.98,65.03,64.95,64.98,109509.0,63.1782,63.2268,63.149,63.1782,109509.0
2023-07-14 14:00:00,64.99,65.06,64.97,64.97,173386.0,63.1879,63.256,63.1685,63.1685,173386.0
2023-07-14 14:30:00,64.97,65.07,64.95,64.98,117549.0,63.1685,63.2657,63.149,63.1782,117549.0
2023-07-14 15:00:00,64.98,65.15,64.91,65.06,244745.0,63.1782,63.3435,63.1102,63.256,244745.0
2023-07-14 15:30:00,65.07,65.23,65.06,65.22,671047.0,63.2657,63.4213,63.256,63.4116,671047.0
2023-07-17 09:30:00,65.13,65.42,64.58,65.32,648220.0,63.3241,63.606,62.7893,63.5088,648220.0
2023-07-17 10:00:00,65.33,65.66,65.31,65.64,504970.0,63.5185,63.8394,63.4991,63.8199,504970.0
2023-07-17 10:30:00,65.65,65.83,65.47,65.48,470236.0,63.8296,64.0046,63.6546,63.6644,470236.0
2023-07-17 11:00:00,65.47,65.6,65.42,65.53,173385.0,63.6546,63.781,63.606,63.713,173385.0
2023-07-17 11:30:00,65.53,65.62,65.47,65.59,175946.0,63.713,63.8005,63.6546,63.7713,175946.0
2023-07-17 12:00:00,65.59,65.73,65.52,65.57,123562.0,63.7713,63.9074,63.7032,63.7519,123562.0
2023-07-17 12:30:00,65.56,65.65,65.5,65.59,103140.0,63.7421,63.8296,63.6838,63.7713,103140.0
2023-07-17 13:00:00,65.59,65.63,65.52,65.62,101628.0,63.7713,63.8102,63.7032,63.8005,101628.0
2023-07-17 13:30:00,65.62,65.69,65.56,65.61,89659.0,63.8005,63.8685,63.7421,63.7907,89659.0
2023-07-17 14:00:00,65.62,65.73,65.59,65.7,207853.0,63.8005,63.9074,63.7713,63.8783,207853.0
2023-07-17 14:30:00,65.7,65.76,65.64,65.74,118018.0,63.8783,63.9366,63.8199,63.9171,118018.0
2023-07-17 15:00:00,65.75,65.82,65.67,65.76,286508.0,63.9269,63.9949,63.8491,63.9366,286508.0
2023-07-17 15:30:00,65.75,65.76,65.54,65.58,623624.0,63.9269,63.9366,63.7227,63.7616,623624.0
2023-07-18 09:30:00,65.61,66.45,65.49,66.42,1175340.0,63.7907,64.6075,63.6741,64.5783,1175340.0
2023-07-18 10:00:00,66.42,66.65,66.35,66.55,244280.0,64.5783,64.8019,64.5102,64.7047,244280.0
2023-07-18 10:30:00,66.55,66.64,66.35,66.53,250649.0,64.7047,64.7922,64.5102,64.6852,250649.0
2023-07-18 11:00:00,66.53,66.67,66.5,66.62,167726.0,64.6852,64.8214,64.6561,64.7727,167726.0
2023-07-18 11:30:00,66.62,66.63,66.17,66.34,334609.0,64.7727,64.7825,64.3352,64.5005,334609.0
2023-07-18 12:00:00,66.34,66.35,65.86,65.86,287490.0,64.5005,64.5102,64.0338,64.0338,287490.0
2023-07-18 12:30:00,65.86,66.17,65.79,66.14,308630.0,64.0338,64.3352,63.9658,64.3061,308630.0
2023-07-18 13:00:00,66.14,66.26,66.1,66.21,231009.0,64.3061,64.4227,64.2672,64.3741,231009.0
2023-07-18 13:30:00,66.21,66.22,66.08,66.14,215295.0,64.3741,64.3838,64.2477,64.3061,215295.0
2023-07-18 14:00:00,66.13,66.24,66.09,66.24,169530.0,64.2963,64.4033,64.2574,64.4033,169530.0
2023-07-18 14:30:00,66.23,66.24,66.07,66.16,196571.0,64.3936,64.4033,64.238,64.3255,196571.0
2023-07-18 15:00:00,66.18,66.26,66.06,66.23,225758.0,64.3449,64.4227,64.2283,64.3936,225758.0
2023-07-18 15:30:00,66.23,66.31,66.15,66.27,776876.0,64.3936,64.4713,64.3158,64.4324,776876.0
2023-07-19 09:30:00,67.11,67.57,66.65,67.18,1225969.0,65.2492,65.6964,64.8019,65.3172,1225969.0
2023-07-19 10:00:00,67.17,67.27,67.0,67.16,414808.0,65.3075,65.4047,65.1422,65.2978,414808.0
2023-07-19 10:30:00,67.17,67.31,66.99,67.16,412359.0,65.3075,65.4436,65.1325,65.2978,412359.0
2023-07-19 11:00:00,67.17,67.27,67.01,67.2,311026.0,65.3075,65.4047,65.1519,65.3367,311026.0
2023-07-19 11:30:00,67.2,67.28,67.03,67.13,202431.0,65.3367,65.4144,65.1714,65.2686,202431.0
2023-07-19 12:00:00,67.13,67.31,67.06,67.08,321888.0,65.2686,65.4436,65.2005,65.22,321888.0
2023-07-19 12:30:00,67.07,67.26,66.93,67.23,164206.0,65.2103,65.395,65.0741,65.3658,164206.0
2023-07-19 13:00:00,67.23,67.29,67.07,67.23,99414.0,65.3658,65.4242,65.2103,65.3658,99414.0
2023-07-19 13:30:00,67.22,67.3,67.15,67.28,183181.0,65.3561,65.4339,65.288,65.4144,183181.0
2023-07-19 14:00:00,67.28,67.37,67.19,67.37,276759.0,65.4144,65.5019,65.3269,65.5019,276759.0
2023-07-19 14:30:00,67.38,67.42,67.26,67.36,296996.0,65.5117,65.5506,65.395,65.4922,296996.0
2023-07-19 15:00:00,67.37,67.58,67.37,67.53,576179.0,65.5019,65.7061,65.5019,65.6575,576179.0
2023-07-19 15:30:00,67.53,67.62,67.39,67.6,1028074.0,65.6575,65.745,65.5214,65.7256,1028074.0
2023-07-20 09:30:00,67.53,67.6,66.91,67.25,851843.0,65.6575,65.7256,65.0547,65.3853,851843.0
2023-07-20 10:00:00,67.24,67.28,66.84,66.96,515247.0,65.3756,65.4144,64.9866,65.1033,515247.0
2023-07-20 10:30:00,66.97,66.97,66.55,66.84,616116.0,65.113,65.113,64.7047,64.9866,616116.0
2023-07-20 11:00:00,66.84,67.0,66.79,66.93,310038.0,64.9866,65.1422,64.938,65.0741,310038.0
2023-07-20 11:30:00,66.93,67.05,66.79,66.84,225691.0,65.0741,65.1908,64.938,64.9866,225691.0
2023-07-20 12:00:00,66.86,66.93,66.66,66.72,263957.0,65.0061,65.0741,64.8116,64.87,263957.0
2023-07-20 12:30:00,66.73,66.77,66.63,66.71,238705.0,64.8797,64.9186,64.7825,64.8602,238705.0
2023-07-20 13:00:00,66.71,66.74,66.62,66.72,179619.0,64.8602,64.8894,64.7727,64.87,179619.0
2023-07-20 13:30:00,66.72,66.81,66.66,66.75,422971.0,64.87,64.9575,64.8116,64.8991,422971.0
2023-07-20 14:00:00,66.74,66.82,66.66,66.67,225137.0,64.8894,64.9672,64.8116,64.8214,225137.0
2023-07-20 14:30:00,66.66,66.99,66.66,66.85,444683.0,64.8116,65.1325,64.8116,64.9964,444683.0
2023-07-20 15:00:00,66.85,66.91,66.56,66.59,518261.0,64.9964,65.0547,64.7144,64.7436,518261.0
2023-07-20 15:30:00,66.58,66.75,66.55,66.71,580972.0,64.7339,64.8991,64.7047,64.8602,580972.0
2023-07-21 09:30:00,67.23,67.23,66.06,66.19,636018.0,65.3658,65.3658,64.2283,64.3547,636018.0
2023-07-21 10:00:00,66.19,66.43,66.03,66.18,587971.0,64.3547,64.588,64.1991,64.3449,587971.0
2023-07-21 10:30:00,66.17,66.59,66.11,66.36,414895.0,64.3352,64.7436,64.2769,64.52,414895.0
2023-07-21 11:00:00,66.36,66.48,66.26,66.44,126947.0,64.52,64.6366,64.4227,64.5977,126947.0
2023-07-21 11:30:00,66.43,66.48,66.32,66.41,158209.0,64.588,64.6366,64.4811,64.5686,158209.0
2023-07-21 12:00:00,66.41,66.41,66.25,66.27,69464.0,64.5686,64.5686,64.413,64.4324,69464.0
2023-07-21 12:30:00,66.27,66.33,66.13,66.21,85222.0,64.4324,64.4908,64.2963,64.3741,85222.0
2023-07-21 13:00:00,66.22,66.34,66.21,66.23,180705.0,64.3838,64.5005,64.3741,64.3936,180705.0
2023-07-21 13:30:00,66.23,66.35,66.22,66.3,182776.0,64.3936,64.5102,64.3838,64.4616,182776.0
2023-07-21 14:00:00,66.31,66.31,66.08,66.16,149892.0,64.4713,64.4713,64.2477,64.3255,149892.0
2023-07-21 14:30:00,66.16,66.21,66.1,66.14,112062.0,64.3255,64.3741,64.2672,64.3061,112062.0
2023-07-21 15:00:00,66.14,66.16,65.99,66.12,187923.0,64.3061,64.3255,64.1602,64.2866,187923.0
2023-07-21 15:30:00,66.12,66.15,65.99,66.05,724815.0,64.2866,64.3158,64.1602,64.2185,724815.0
2023-07-24 09:30:00,66.12,66.82,66.04,66.15,432365.0,64.2866,64.9672,64.2088,64.3158,432365.0
2023-07-24 10:00:00,66.14,66.31,65.91,66.06,608243.0,64.3061,64.4713,64.0824,64.2283,608243.0
2023-07-24 10:30:00,66.08,66.15,65.87,66.08,212165.0,64.2477,64.3158,64.0435,64.2477,212165.0
2023-07-24 11:00:00,66.11,66.23,66.09,66.2,142403.0,64.2769,64.3936,64.2574,64.3644,142403.0
2023-07-24 11:30:00,66.2,66.44,66.18,66.39,208192.0,64.3644,64.5977,64.3449,64.5491,208192.0
2023-07-24 12:00:00,66.4,66.41,66.19,66.29,188803.0,64.5588,64.5686,64.3547,64.4519,188803.0
2023-07-24 12:30:00,66.31,66.42,66.24,66.42,181202.0,64.4713,64.5783,64.4033,64.5783,181202.0
2023-07-24 13:00:00,66.41,66.59,66.37,66.47,259619.0,64.5686,64.7436,64.5297,64.6269,259619.0
2023-07-24 13:30:00,66.47,66.49,66.38,66.45,109905.0,64.6269,64.6463,64.5394,64.6075,109905.0
2023-07-24 14:00:00,66.45,66.62,66.45,66.58,135311.0,64.6075,64.7727,64.6075,64.7339,135311.0
2023-07-24 14:30:00,66.58,66.58,66.43,66.48,133989.0,64.7339,64.7339,64.588,64.6366,133989.0
2023-07-24 15:00:00,66.49,66.51,66.36,66.37,133122.0,64.6463,64.6658,64.52,64.5297,133122.0
2023-07-24 15:30:00,66.36,66.55,66.36,66.48,432400.0,64.52,64.7047,64.52,64.6366,432400.0
2023-07-25 09:30:00,66.32,66.59,65.95,66.17,434944.0,64.4811,64.7436,64.1213,64.3352,434944.0
2023-07-25 10:00:00,66.18,66.52,66.17,66.4,359363.0,64.3449,64.6755,64.3352,64.5588,359363.0
2023-07-25 10:30:00,66.4,66.48,66.25,66.44,354537.0,64.5588,64.6366,64.413,64.5977,354537.0
2023-07-25 11:00:00,66.44,66.45,66.21,66.36,236970.0,64.5977,64.6075,64.3741,64.52,236970.0
2023-07-25 11:30:00,66.37,66.42,66.24,66.28,101615.0,64.5297,64.5783,64.4033,64.4422,101615.0
2023-07-25 12:00:00,66.29,66.32,66.2,66.22,98443.0,64.4519,64.4811,64.3644,64.3838,98443.0
2023-07-25 12:30:00,66.21,66.27,66.18,66.26,78803.0,64.3741,64.4324,64.3449,64.4227,78803.0
2023-07-25 13:00:00,66.26,66.3,66.18,66.22,137340.0,64.4227,64.4616,64.3449,64.3838,137340.0
2023-07-25 13:30:00,66.23,66.33,66.19,66.33,56660.0,64.3936,64.4908,64.3547,64.4908,56660.0
2023-07-25 14:00:00,66.34,66.37,66.26,66.36,67238.0,64.5005,64.5297,64.4227,64.52,67238.0
2023-07-25 14:30:00,66.37,66.45,66.22,66.27,354185.0,64.5297,64.6075,64.3838,64.4324,354185.0
2023-07-25 15:00:00,66.28,66.35,66.23,66.31,179941.0,64.4422,64.5102,64.3936,64.4713,179941.0
2023-07-25 15:30:00,66.31,66.36,66.16,66.17,453972.0,64.4713,64.52,64.3255,64.3352,453972.0
2023-07-26 09:30:00,66.32,67.2,66.27,66.87,427834.0,64.4811,65.3367,64.4324,65.0158,427834.0
2023-07-26 10:00:00,66.87,66.9,66.66,66.86,328230.0,65.0158,65.045,64.8116,65.0061,328230.0
2023-07-26 10:30:00,66.86,66.95,66.65,66.66,169014.0,65.0061,65.0936,64.8019,64.8116,169014.0
2023-07-26 11:00:00,66.65,66.79,66.58,66.66,273091.0,64.8019,64.938,64.7339,64.8116,273091.0
2023-07-26 11:30:00,66.66,66.92,66.6,66.91,121021.0,64.8116,65.0644,64.7533,65.0547,121021.0
2023-07-26 12:00:00,66.92,66.93,66.71,66.9,86161.0,65.0644,65.0741,64.8602,65.045,86161.0
2023-07-26 12:30:00,66.89,66.93,66.84,66.92,141482.0,65.0353,65.0741,64.9866,65.0644,141482.0
2023-07-26 13:00:00,66.92,66.99,66.82,66.83,172412.0,65.0644,65.1325,64.9672,64.9769,172412.0
2023-07-26 13:30:00,66.82,66.88,66.72,66.73,119044.0,64.9672,65.0255,64.87,64.8797,119044.0
2023-07-26 14:00:00,66.72,66.92,66.68,66.91,276931.0,64.87,65.0644,64.8311,65.0547,276931.0
2023-07-26 14:30:00,66.91,67.28,66.88,67.17,504281.0,65.0547,65.4144,65.0255,65.3075,504281.0
2023-07-26 15:00:00,67.17,67.22,66.81,67.08,447352.0,65.3075,65.3561,64.9575,65.22,447352.0
2023-07-26 15:30:00,67.08,67.22,66.99,67.19,503815.0,65.22,65.3561,65.1325,65.3269,503815.0
2023-07-27 09:30:00,67.37,67.54,67.1,67.35,595751.0,65.5019,65.6672,65.2394,65.4825,595751.0
2023-07-27 10:00:00,67.34,67.34,67.06,67.14,345374.0,65.4728,65.4728,65.2005,65.2783,345374.0
2023-07-27 10:30:00,67.13,67.36,67.09,67.26,354199.0,65.2686,65.4922,65.2297,65.395,354199.0
2023-07-27 11:00:00,67.27,67.3,67.02,67.22,139473.0,65.4047,65.4339,65.1617,65.3561,139473.0
2023-07-27 11:30:00,67.23,67.29,67.14,67.26,75282.0,65.3658,65.4242,65.2783,65.395,75282.0
2023-07-27 12:00:00,67.26,67.67,67.21,67.67,179507.0,65.395,65.7936,65.3464,65.7936,179507.0
2023-07-27 12:30:00,67.67,67.78,67.58,67.63,223647.0,65.7936,65.9006,65.7061,65.7547,223647.0
2023-07-27 13:00:00,67.65,67.7,67.24,67.26,270124.0,65.7742,65.8228,65.3756,65.395,270124.0
2023-07-27 13:30:00,67.26,67.27,66.99,67.07,247171.0,65.395,65.4047,65.1325,65.2103,247171.0
2023-07-27 14:00:00,67.08,67.12,66.75,66.75,261987.0,65.22,65.2589,64.8991,64.8991,261987.0
2023-07-27 14:30:00,66.76,66.8,66.35,66.36,365363.0,64.9089,64.9478,64.5102,64.52,365363.0
2023-07-27 15:00:00,66.36,66.48,66.24,66.39,562911.0,64.52,64.6366,64.4033,64.5491,562911.0
2023-07-27 15:30:00,66.39,66.47,66.21,66.41,900332.0,64.5491,64.6269,64.3741,64.5686,900332.0
2023-07-28 09:30:00,66.9,67.3,66.7,67.01,217603.0,65.045,65.4339,64.8505,65.1519,217603.0
2023-07-28 10:00:00,67.03,67.24,66.9,66.97,190992.0,65.1714,65.3756,65.045,65.113,190992.0
2023-07-28 10:30:00,66.97,67.17,66.88,67.14,336771.0,65.113,65.3075,65.0255,65.2783,336771.0
2023-07-28 11:00:00,67.16,67.37,67.1,67.32,241415.0,65.2978,65.5019,65.2394,65.4533,241415.0
2023-07-28 11:30:00,67.32,67.43,67.25,67.33,140398.0,65.4533,65.5603,65.3853,65.4631,140398.0
2023-07-28 12:00:00,67.33,67.33,67.17,67.3,71737.0,65.4631,65.4631,65.3075,65.4339,71737.0
2023-07-28 12:30:00,67.3,67.31,67.18,67.25,91687.0,65.4339,65.4436,65.3172,65.3853,91687.0
2023-07-28 13:00:00,67.24,67.25,67.09,67.13,63542.0,65.3756,65.3853,65.2297,65.2686,63542.0
2023-07-28 13:30:00,67.11,67.2,66.95,67.19,276744.0,65.2492,65.3367,65.0936,65.3269,276744.0
2023-07-28 14:00:00,67.19,67.25,67.15,67.21,105685.0,65.3269,65.3853,65.288,65.3464,105685.0
2023-07-28 14:30:00,67.2,67.25,67.12,67.12,134621.0,65.3367,65.3853,65.2589,65.2589,134621.0
2023-07-28 15:00:00,67.13,67.22,67.1,67.13,152827.0,65.2686,65.3561,65.2394,65.2686,152827.0
2023-07-28 15:30:00,67.12,67.25,67.11,67.19,413377.0,65.2589,65.3853,65.2492,65.3269,413377.0
2023-07-31 09:30:00,67.23,67.77,67.2,67.64,576112.0,65.3658,65.8909,65.3367,65.7645,576112.0
2023-07-31 10:00:00,67.65,67.85,67.61,67.64,338803.0,65.7742,65.9686,65.7353,65.7645,338803.0
2023-07-31 10:30:00,67.64,67.68,67.41,67.5,341423.0,65.7645,65.8033,65.5408,65.6283,341423.0
2023-07-31 11:00:00,67.5,67.68,67.5,67.66,166417.0,65.6283,65.8033,65.6283,65.7839,166417.0
2023-07-31 11:30:00,67.67,67.69,67.48,67.54,281611.0,65.7936,65.8131,65.6089,65.6672,281611.0
2023-07-31 12:00:00,67.55,67.76,67.55,67.73,153300.0,65.677,65.8811,65.677,65.852,153300.0
2023-07-31 12:30:00,67.72,67.77,67.5,67.52,104805.0,65.8422,65.8909,65.6283,65.6478,104805.0
2023-07-31 13:00:00,67.51,67.55,67.38,67.52,235196.0,65.6381,65.677,65.5117,65.6478,235196.0
2023-07-31 13:30:00,67.53,67.67,67.52,67.63,173452.0,65.6575,65.7936,65.6478,65.7547,173452.0
2023-07-31 14:00:00,67.63,67.67,67.55,67.6,168478.0,65.7547,65.7936,65.677,65.7256,168478.0
2023-07-31 14:30:00,67.61,67.64,67.57,67.62,94404.0,65.7353,65.7645,65.6964,65.745,94404.0
2023-07-31 15:00:00,67.63,67.64,67.54,67.62,137181.0,65.7547,65.7645,65.6672,65.745,137181.0
2023-07-31 15:30:00,67.62,67.81,67.53,67.78,518961.0,65.745,65.9297,65.6575,65.9006,518961.0
2023-08-01 09:30:00,67.45,67.68,67.2,67.67,441863.0,65.5797,65.8033,65.3367,65.7936,441863.0
2023-08-01 10:00:00,67.66,67.75,67.11,67.12,842705.0,65.7839,65.8714,65.2492,65.2589,842705.0
2023-08-01 10:30:00,67.11,67.44,67.02,67.32,487635.0,65.2492,65.57,65.1617,65.4533,487635.0
2023-08-01 11:00:00,67.33,67.42,67.29,67.41,94809.0,65.4631,65.5506,65.4242,65.5408,94809.0
2023-08-01 11:30:00,67.42,67.51,67.31,67.41,213116.0,65.5506,65.6381,65.4436,65.5408,213116.0
2023-08-01 12:00:00,67.41,67.41,67.28,67.29,68223.0,65.5408,65.5408,65.4144,65.4242,68223.0
2023-08-01 12:30:00,67.31,67.4,67.26,67.38,111018.0,65.4436,65.5311,65.395,65.5117,111018.0
2023-08-01 13:00:00,67.38,67.49,67.35,67.48,132370.0,65.5117,65.6186,65.4825,65.6089,132370.0
2023-08-01 13:30:00,67.47,67.51,67.43,67.47,111303.0,65.5992,65.6381,65.5603,65.5992,111303.0
2023-08-01 14:00:00,67.49,67.62,67.47,67.5,191042.0,65.6186,65.745,65.5992,65.6283,191042.0
2023-08-01 14:30:00,67.52,67.53,67.44,67.53,70823.0,65.6478,65.6575,65.57,65.6575,70823.0
2023-08-01 15:00:00,67.52,67.55,67.43,67.45,126831.0,65.6478,65.677,65.5603,65.5797,126831.0
2023-08-01 15:30:00,67.45,67.52,67.36,67.44,304343.0,65.5797,65.6478,65.4922,65.57,304343.0
2023-08-02 09:30:00,66.67,67.13,66.4,66.86,485657.0,64.8214,65.2686,64.5588,65.0061,485657.0
2023-08-02 10:00:00,66.86,66.97,66.59,66.75,411261.0,65.0061,65.113,64.7436,64.8991,411261.0
2023-08-02 10:30:00,66.76,66.9,66.49,66.54,492939.0,64.9089,65.045,64.6463,64.695,492939.0
2023-08-02 11:00:00,66.54,66.85,66.47,66.84,328372.0,64.695,64.9964,64.6269,64.9866,328372.0
2023-08-02 11:30:00,66.84,66.88,66.65,66.66,473446.0,64.9866,65.0255,64.8019,64.8116,473446.0
2023-08-02 12:00:00,66.66,66.75,66.53,66.68,346190.0,64.8116,64.8991,64.6852,64.8311,346190.0
2023-08-02 12:30:00,66.68,66.86,66.66,66.8,294768.0,64.8311,65.0061,64.8116,64.9478,294768.0
2023-08-02 13:00:00,66.8,66.93,66.8,66.92,138390.0,64.9478,65.0741,64.9478,65.0644,138390.0
2023-08-02 13:30:00,66.92,66.96,66.75,66.79,247869.0,65.0644,65.1033,64.8991,64.938,247869.0
2023-08-02 14:00:00,66.79,66.88,66.72,66.76,295498.0,64.938,65.0255,64.87,64.9089,295498.0
2023-08-02 14:30:00,66.75,66.79,66.63,66.69,153062.0,64.8991,64.938,64.7825,64.8408,153062.0
2023-08-02 15:00:00,66.69,66.8,66.57,66.57,176044.0,64.8408,64.9478,64.7241,64.7241,176044.0
2023-08-02 15:30:00,66.58,66.85,66.57,66.78,501256.0,64.7339,64.9964,64.7241,64.9283,501256.0
2023-08-03 09:30:00,66.75,67.04,66.59,66.75,602282.0,64.8991,65.1811,64.7436,64.8991,602282.0
2023-08-03 10:00:00,66.77,67.0,66.46,66.49,502242.0,64.9186,65.1422,64.6172,64.6463,502242.0
2023-08-03 10:30:00,66.47,66.7,66.47,66.66,376206.0,64.6269,64.8505,64.6269,64.8116,376206.0
2023-08-03 11:00:00,66.65,66.85,66.6,66.78,312320.0,64.8019,64.9964,64.7533,64.9283,312320.0
2023-08-03 11:30:00,66.77,66.92,66.67,66.89,359252.0,64.9186,65.0644,64.8214,65.0353,359252.0
2023-08-03 12:00:00,66.88,67.06,66.86,66.94,170733.0,65.0255,65.2005,65.0061,65.0839,170733.0
2023-08-03 12:30:00,66.95,67.11,66.85,67.1,338613.0,65.0936,65.2492,64.9964,65.2394,338613.0
2023-08-03 13:00:00,67.11,67.36,67.08,67.31,404199.0,65.2492,65.4922,65.22,65.4436,404199.0
2023-08-03 13:30:00,67.31,67.34,67.04,67.06,327542.0,65.4436,65.4728,65.1811,65.2005,327542.0
2023-08-03 14:00:00,67.08,67.12,67.02,67.09,255113.0,65.22,65.2589,65.1617,65.2297,255113.0
2023-08-03 14:30:00,67.09,67.09,66.93,67.01,225585.0,65.2297,65.2297,65.0741,65.1519,225585.0
2023-08-03 15:00:00,67.01,67.05,66.86,66.92,104487.0,65.1519,65.1908,65.0061,65.0644,104487.0
2023-08-03 15:30:00,66.92,67.04,66.82,66.95,527329.0,65.0644,65.1811,64.9672,65.0936,527329.0
2023-08-04 09:30:00,67.47,67.47,66.68,67.05,643196.0,65.5992,65.5992,64.8311,65.1908,643196.0
2023-08-04 10:00:00,67.05,67.4,66.93,67.39,310373.0,65.1908,65.5311,65.0741,65.5214,310373.0
2023-08-04 10:30:00,67.4,67.46,67.26,67.4,295766.0,65.5311,65.5894,65.395,65.5311,295766.0
2023-08-04 11:00:00,67.41,67.43,67.13,67.28,265969.0,65.5408,65.5603,65.2686,65.4144,265969.0
2023-08-04 11:30:00,67.29,67.32,67.11,67.32,163319.0,65.4242,65.4533,65.2492,65.4533,163319.0
2023-08-04 12:00:00,67.33,67.51,67.28,67.48,150813.0,65.4631,65.6381,65.4144,65.6089,150813.0
2023-08-04 12:30:00,67.48,67.53,67.39,67.53,230044.0,65.6089,65.6575,65.5214,65.6575,230044.0
2023-08-04 13:00:00,67.52,67.6,67.48,67.5,264623.0,65.6478,65.7256,65.6089,65.6283,264623.0
2023-08-04 13:30:00,67.51,67.53,67.31,67.33,365904.0,65.6381,65.6575,65.4436,65.4631,365904.0
2023-08-04 14:00:00,67.32,67.32,67.05,67.1,516509.0,65.4533,65.4533,65.1908,65.2394,516509.0
2023-08-04 14:30:00,67.1,67.14,66.8,66.9,305484.0,65.2394,65.2783,64.9478,65.045,305484.0
2023-08-04 15:00:00,66.9,66.98,66.82,66.86,280782.0,65.045,65.1228,64.9672,65.0061,280782.0
2023-08-04 15:30:00,66.87,66.9,66.63,66.7,780247.0,65.0158,65.045,64.7825,64.8505,780247.0
2023-08-07 09:30:00,66.89,67.05,66.35,66.41,480387.0,65.0353,65.1908,64.5102,64.5686,480387.0
2023-08-07 10:00:00,66.42,66.75,66.21,66.73,455672.0,64.5783,64.8991,64.3741,64.8797,455672.0
2023-08-07 10:30:00,66.73,66.83,66.63,66.7,221546.0,64.8797,64.9769,64.7825,64.8505,221546.0
2023-08-07 11:00:00,66.7,66.73,66.48,66.52,175098.0,64.8505,64.8797,64.6366,64.6755,175098.0
2023-08-07 11:30:00,66.53,66.62,66.42,66.6,135168.0,64.6852,64.7727,64.5783,64.7533,135168.0
2023-08-07 12:00:00,66.63,66.78,66.58,66.69,138943.0,64.7825,64.9283,64.7339,64.8408,138943.0
2023-08-07 12:30:00,66.7,66.8,66.62,66.73,133362.0,64.8505,64.9478,64.7727,64.8797,133362.0
2023-08-07 13:00:00,66.74,66.81,66.67,66.7,51208.0,64.8894,64.9575,64.8214,64.8505,51208.0
2023-08-07 13:30:00,66.7,66.78,66.65,66.78,107206.0,64.8505,64.9283,64.8019,64.9283,107206.0
2023-08-07 14:00:00,66.78,66.83,66.64,66.66,158770.0,64.9283,64.9769,64.7922,64.8116,158770.0
2023-08-07 14:30:00,66.67,66.76,66.65,66.71,95738.0,64.8214,64.9089,64.8019,64.8602,95738.0
2023-08-07 15:00:00,66.7,66.78,66.65,66.69,91326.0,64.8505,64.9283,64.8019,64.8408,91326.0
2023-08-07 15:30:00,66.67,66.83,66.65,66.79,237026.0,64.8214,64.9769,64.8019,64.938,237026.0
2023-08-08 09:30:00,66.16,66.26,65.71,65.8,482855.0,64.3255,64.4227,63.888,63.9755,482855.0
2023-08-08 10:00:00,65.79,65.79,65.43,65.64,209139.0,63.9658,63.9658,63.6157,63.8199,209139.0
2023-08-08 10:30:00,65.66,65.74,65.49,65.65,209051.0,63.8394,63.9171,63.6741,63.8296,209051.0
2023-08-08 11:00:00,65.65,65.7,65.55,65.69,169065.0,63.8296,63.8783,63.7324,63.8685,169065.0
2023-08-08 11:30:00,65.68,65.74,65.57,65.7,158072.0,63.8588,63.9171,63.7519,63.8783,158072.0
2023-08-08 12:00:00,65.69,65.84,65.69,65.81,120094.0,63.8685,64.0144,63.8685,63.9852,120094.0
2023-08-08 12:30:00,65.81,65.9,65.78,65.84,309126.0,63.9852,64.0727,63.956,64.0144,309126.0
2023-08-08 13:00:00,65.83,66.02,65.82,65.88,688311.0,64.0046,64.1894,63.9949,64.0533,688311.0
2023-08-08 13:30:00,65.89,66.04,65.84,66.02,138933.0,64.063,64.2088,64.0144,64.1894,138933.0
2023-08-08 14:00:00,66.02,66.18,65.96,66.1,401342.0,64.1894,64.3449,64.131,64.2672,401342.0
2023-08-08 14:30:00,66.11,66.27,66.09,66.24,206638.0,64.2769,64.4324,64.2574,64.4033,206638.0
2023-08-08 15:00:00,66.25,66.29,66.17,66.2,275998.0,64.413,64.4519,64.3352,64.3644,275998.0
2023-08-08 15:30:00,66.2,66.3,66.15,66.27,424598.0,64.3644,64.4616,64.3158,64.4324,424598.0
2023-08-09 09:30:00,66.7,66.71,66.25,66.41,655790.0,64.8505,64.8602,64.413,64.5686,655790.0
2023-08-09 10:00:00,66.41,66.51,66.14,66.42,327502.0,64.5686,64.6658,64.3061,64.5783,327502.0
2023-08-09 10:30:00,66.42,66.55,66.27,66.35,236781.0,64.5783,64.7047,64.4324,64.5102,236781.0
2023-08-09 11:00:00,66.35,66.41,65.99,66.05,399593.0,64.5102,64.5686,64.1602,64.2185,399593.0
2023-08-09 11:30:00,66.03,66.09,65.78,65.87,258550.0,64.1991,64.2574,63.956,64.0435,258550.0
2023-08-09 12:00:00,65.86,66.04,65.84,65.99,193755.0,64.0338,64.2088,64.0144,64.1602,193755.0
2023-08-09 12:30:00,65.98,66.07,65.97,66.01,178672.0,64.1505,64.238,64.1408,64.1797,178672.0
2023-08-09 13:00:00,66.0,66.18,65.97,66.12,107730.0,64.1699,64.3449,64.1408,64.2866,107730.0
2023-08-09 13:30:00,66.13,66.19,66.11,66.13,121186.0,64.2963,64.3547,64.2769,64.2963,121186.0
2023-08-09 14:00:00,66.12,66.38,66.1,66.38,126849.0,64.2866,64.5394,64.2672,64.5394,126849.0
2023-08-09 14:30:00,66.39,66.42,66.3,66.3,126621.0,64.5491,64.5783,64.4616,64.4616,126621.0
2023-08-09 15:00:00,66.31,66.31,66.09,66.17,631591.0,64.4713,64.4713,64.2574,64.3352,631591.0
2023-08-09 15:30:00,66.16,66.2,65.92,66.0,662855.0,64.3255,64.3644,64.0922,64.1699,662855.0
2023-08-10 09:30:00,66.46,66.92,66.36,66.9,725741.0,64.6172,65.0644,64.52,65.045,725741.0
2023-08-10 10:00:00,66.91,67.17,66.8,67.04,452578.0,65.0547,65.3075,64.9478,65.1811,452578.0
2023-08-10 10:30:00,67.03,67.06,66.52,66.56,641076.0,65.1714,65.2005,64.6755,64.7144,641076.0
2023-08-10 11:00:00,66.56,66.65,66.42,66.51,325544.0,64.7144,64.8019,64.5783,64.6658,325544.0
2023-08-10 11:30:00,66.5,66.55,66.06,66.25,351342.0,64.6561,64.7047,64.2283,64.413,351342.0
2023-08-10 12:00:00,66.25,66.31,66.0,66.12,539682.0,64.413,64.4713,64.1699,64.2866,539682.0
2023-08-10 12:30:00,66.1,66.22,65.9,65.99,486014.0,64.2672,64.3838,64.0727,64.1602,486014.0
2023-08-10 13:00:00,65.98,66.07,65.86,65.9,319386.0,64.1505,64.238,64.0338,64.0727,319386.0
2023-08-10 13:30:00,65.89,65.96,65.71,65.77,670301.0,64.063,64.131,63.888,63.9463,670301.0
2023-08-10 14:00:00,65.78,66.16,65.76,66.05,524130.0,63.956,64.3255,63.9366,64.2185,524130.0
2023-08-10 14:30:00,66.06,66.11,65.92,66.07,196744.0,64.2283,64.2769,64.0922,64.238,196744.0
2023-08-10 15:00:00,66.08,66.09,65.89,65.92,272383.0,64.2477,64.2574,64.063,64.0922,272383.0
2023-08-10 15:30:00,65.92,65.96,65.8,65.91,496511.0,64.0922,64.131,63.9755,64.0824,496511.0
2023-08-11 09:30:00,65.62,65.91,65.47,65.58,480443.0,63.8005,64.0824,63.6546,63.7616,480443.0
2023-08-11 10:00:00,65.59,66.22,65.59,66.13,693201.0,63.7713,64.3838,63.7713,64.2963,693201.0
2023-08-11 10:30:00,66.13,66.35,65.98,66.02,302168.0,64.2963,64.5102,64.1505,64.1894,302168.0
2023-08-11 11:00:00,66.03,66.12,65.87,65.95,178230.0,64.1991,64.2866,64.0435,64.1213,178230.0
2023-08-11 11:30:00,65.95,66.08,65.84,66.08,200185.0,64.1213,64.2477,64.0144,64.2477,200185.0
2023-08-11 12:00:00,66.08,66.24,66.02,66.08,185147.0,64.2477,64.4033,64.1894,64.2477,185147.0
2023-08-11 12:30:00,66.09,66.15,65.88,65.93,214609.0,64.2574,64.3158,64.0533,64.1019,214609.0
2023-08-11 13:00:00,65.93,66.03,65.89,66.03,122126.0,64.1019,64.1991,64.063,64.1991,122126.0
2023-08-11 13:30:00,66.02,66.04,65.86,65.96,115338.0,64.1894,64.2088,64.0338,64.131,115338.0
2023-08-11 14:00:00,65.97,66.05,65.94,66.0,74010.0,64.1408,64.2185,64.1116,64.1699,74010.0
2023-08-11 14:30:00,66.01,66.05,65.93,66.01,99304.0,64.1797,64.2185,64.1019,64.1797,99304.0
2023-08-11 15:00:00,66.01,66.08,65.91,66.03,105061.0,64.1797,64.2477,64.0824,64.1991,105061.0
2023-08-11 15:30:00,66.03,66.05,65.88,65.95,548272.0,64.1991,64.2185,64.0533,64.1213,548272.0
2023-08-14 09:30:00,65.69,65.95,65.36,65.45,466044.0,63.8685,64.1213,63.5477,63.6352,466044.0
2023-08-14 10:00:00,65.45,65.69,65.38,65.58,417286.0,63.6352,63.8685,63.5671,63.7616,417286.0
2023-08-14 10:30:00,65.59,65.87,65.55,65.74,275264.0,63.7713,64.0435,63.7324,63.9171,275264.0
2023-08-14 11:00:00,65.75,65.81,65.62,65.8,126918.0,63.9269,63.9852,63.8005,63.9755,126918.0
2023-08-14 11:30:00,65.8,65.92,65.77,65.87,246409.0,63.9755,64.0922,63.9463,64.0435,246409.0
2023-08-14 12:00:00,65.87,65.93,65.68,65.76,99098.0,64.0435,64.1019,63.8588,63.9366,99098.0
2023-08-14 12:30:00,65.76,65.95,65.74,65.89,63213.0,63.9366,64.1213,63.9171,64.063,63213.0
2023-08-14 13:00:00,65.89,65.92,65.79,65.81,80587.0,64.063,64.0922,63.9658,63.9852,80587.0
2023-08-14 13:30:00,65.81,65.87,65.76,65.87,76978.0,63.9852,64.0435,63.9366,64.0435,76978.0
2023-08-14 14:00:00,65.86,65.88,65.74,65.82,91169.0,64.0338,64.0533,63.9171,63.9949,91169.0
2023-08-14 14:30:00,65.83,65.86,65.74,65.84,116718.0,64.0046,64.0338,63.9171,64.0144,116718.0
2023-08-14 15:00:00,65.84,65.91,65.77,65.89,162560.0,64.0144,64.0824,63.9463,64.063,162560.0
2023-08-14 15:30:00,65.9,66.12,65.88,66.11,1210391.0,64.0727,64.2866,64.0533,64.2769,1210391.0
2023-08-15 09:30:00,65.76,65.98,65.38,65.59,445476.0,63.9366,64.1505,63.5671,63.7713,445476.0
2023-08-15 10:00:00,65.59,65.63,65.16,65.22,528846.0,63.7713,63.8102,63.3532,63.4116,528846.0
2023-08-15 10:30:00,65.22,65.45,65.17,65.39,377520.0,63.4116,63.6352,63.3629,63.5768,377520.0
2023-08-15 11:00:00,65.39,65.59,65.39,65.57,332796.0,63.5768,63.7713,63.5768,63.7519,332796.0
2023-08-15 11:30:00,65.57,65.65,65.47,65.55,251643.0,63.7519,63.8296,63.6546,63.7324,251643.0
2023-08-15 12:00:00,65.56,65.57,65.4,65.51,138866.0,63.7421,63.7519,63.5866,63.6935,138866.0
2023-08-15 12:30:00,65.52,65.53,65.43,65.5,81137.0,63.7032,63.713,63.6157,63.6838,81137.0
2023-08-15 13:00:00,65.49,65.63,65.44,65.63,162683.0,63.6741,63.8102,63.6255,63.8102,162683.0
2023-08-15 13:30:00,65.63,65.64,65.5,65.59,123290.0,63.8102,63.8199,63.6838,63.7713,123290.0
2023-08-15 14:00:00,65.59,65.59,65.52,65.55,144819.0,63.7713,63.7713,63.7032,63.7324,144819.0
2023-08-15 14:30:00,65.54,65.65,65.53,65.62,126266.0,63.7227,63.8296,63.713,63.8005,126266.0
2023-08-15 15:00:00,65.62,65.7,65.4,65.4,396821.0,63.8005,63.8783,63.5866,63.5866,396821.0
2023-08-15 15:30:00,65.39,65.49,65.37,65.45,968643.0,63.5768,63.6741,63.5574,63.6352,968643.0
2023-08-16 09:30:00,65.63,66.1,65.57,65.95,947625.0,63.8102,64.2672,63.7519,64.1213,947625.0
2023-08-16 10:00:00,65.96,65.96,65.47,65.56,624997.0,64.131,64.131,63.6546,63.7421,624997.0
2023-08-16 10:30:00,65.56,65.71,65.5,65.64,451578.0,63.7421,63.888,63.6838,63.8199,451578.0
2023-08-16 11:00:00,65.64,65.72,65.57,65.59,200321.0,63.8199,63.8977,63.7519,63.7713,200321.0
2023-08-16 11:30:00,65.59,65.61,65.39,65.42,177636.0,63.7713,63.7907,63.5768,63.606,177636.0
2023-08-16 12:00:00,65.42,65.45,65.28,65.31,396240.0,63.606,63.6352,63.4699,63.4991,396240.0
2023-08-16 12:30:00,65.31,65.49,65.26,65.45,414154.0,63.4991,63.6741,63.4505,63.6352,414154.0
2023-08-16 13:00:00,65.44,65.48,65.17,65.27,444134.0,63.6255,63.6644,63.3629,63.4602,444134.0
2023-08-16 13:30:00,65.26,65.44,65.2,65.42,295083.0,63.4505,63.6255,63.3921,63.606,295083.0
2023-08-16 14:00:00,65.43,65.43,65.14,65.39,380944.0,63.6157,63.6157,63.3338,63.5768,380944.0
2023-08-16 14:30:00,65.39,65.44,65.17,65.29,191955.0,63.5768,63.6255,63.3629,63.4796,191955.0
2023-08-16 15:00:00,65.29,65.29,64.98,65.04,401220.0,63.4796,63.4796,63.1782,63.2366,401220.0
2023-08-16 15:30:00,65.05,65.08,64.81,64.82,1149861.0,63.2463,63.2754,63.0129,63.0227,1149861.0
2023-08-17 09:30:00,65.07,65.35,64.84,64.99,534620.0,63.2657,63.538,63.0421,63.1879,534620.0
2023-08-17 10:00:00,64.98,65.08,64.79,64.81,288672.0,63.1782,63.2754,62.9935,63.0129,288672.0
2023-08-17 10:30:00,64.81,64.88,64.63,64.8,314342.0,63.0129,63.081,62.8379,63.0032,314342.0
2023-08-17 11:00:00,64.81,64.93,64.66,64.68,477588.0,63.0129,63.1296,62.8671,62.8865,477588.0
2023-08-17 11:30:00,64.67,64.78,64.58,64.66,488813.0,62.8768,62.9838,62.7893,62.8671,488813.0
2023-08-17 12:00:00,64.66,64.84,64.58,64.8,221400.0,62.8671,63.0421,62.7893,63.0032,221400.0
2023-08-17 12:30:00,64.81,64.83,64.71,64.81,116286.0,63.0129,63.0324,62.9157,63.0129,116286.0
2023-08-17 13:00:00,64.82,64.83,64.67,64.72,218237.0,63.0227,63.0324,62.8768,62.9254,218237.0
2023-08-17 13:30:00,64.72,64.72,64.59,64.61,212757.0,62.9254,62.9254,62.799,62.8185,212757.0
2023-08-17 14:00:00,64.61,64.63,64.39,64.44,334143.0,62.8185,62.8379,62.6046,62.6532,334143.0
2023-08-17 14:30:00,64.45,64.45,64.08,64.14,582065.0,62.6629,62.6629,62.3032,62.3615,582065.0
2023-08-17 15:00:00,64.12,64.22,63.95,64.19,730222.0,62.3421,62.4393,62.1768,62.4101,730222.0
2023-08-17 15:30:00,64.2,64.22,63.96,63.97,747634.0,62.4198,62.4393,62.1865,62.1962,747634.0
2023-08-18 09:30:00,63.75,64.64,63.44,64.51,615254.0,61.9823,62.8476,61.6809,62.7212,615254.0
2023-08-18 10:00:00,64.52,64.59,64.38,64.52,457842.0,62.731,62.799,62.5949,62.731,457842.0
2023-08-18 10:30:00,64.49,64.75,64.45,64.7,449079.0,62.7018,62.9546,62.6629,62.906,449079.0
2023-08-18 11:00:00,64.72,64.79,64.6,64.64,458437.0,62.9254,62.9935,62.8088,62.8476,458437.0
2023-08-18 11:30:00,64.64,64.75,64.54,64.75,396001.0,62.8476,62.9546,62.7504,62.9546,396001.0
2023-08-18 12:00:00,64.76,65.01,64.73,64.88,457326.0,62.9643,63.2074,62.9351,63.081,457326.0
2023-08-18 12:30:00,64.89,65.02,64.87,64.88,279238.0,63.0907,63.2171,63.0713,63.081,279238.0
2023-08-18 13:00:00,64.88,64.91,64.69,64.81,489531.0,63.081,63.1102,62.8963,63.0129,489531.0
2023-08-18 13:30:00,64.82,64.88,64.76,64.88,294695.0,63.0227,63.081,62.9643,63.081,294695.0
2023-08-18 14:00:00,64.88,64.9,64.74,64.83,280321.0,63.081,63.1004,62.9449,63.0324,280321.0
2023-08-18 14:30:00,64.83,64.95,64.8,64.84,222010.0,63.0324,63.149,63.0032,63.0421,222010.0
2023-08-18 15:00:00,64.84,64.93,64.8,64.92,231736.0,63.0421,63.1296,63.0032,63.1199,231736.0
2023-08-18 15:30:00,64.92,65.04,64.8,64.87,791112.0,63.1199,63.2366,63.0032,63.0713,791112.0
2023-08-21 09:30:00,64.77,65.1,64.67,64.94,531140.0,62.974,63.2949,62.8768,63.1393,531140.0
2023-08-21 10:00:00,64.95,64.96,64.36,64.36,399451.0,63.149,63.1588,62.5754,62.5754,399451.0
2023-08-21 10:30:00,64.36,64.51,64.25,64.47,509269.0,62.5754,62.7212,62.4685,62.6824,509269.0
2023-08-21 11:00:00,64.46,64.52,64.21,64.26,310903.0,62.6726,62.731,62.4296,62.4782,310903.0
2023-08-21 11:30:00,64.27,64.3,64.03,64.08,394462.0,62.4879,62.5171,62.2546,62.3032,394462.0
2023-08-21 12:00:00,64.07,64.21,64.05,64.17,175473.0,62.2934,62.4296,62.274,62.3907,175473.0
2023-08-21 12:30:00,64.16,64.21,64.1,64.17,331826.0,62.381,62.4296,62.3226,62.3907,331826.0
2023-08-21 13:00:00,64.17,64.21,64.05,64.18,128318.0,62.3907,62.4296,62.274,62.4004,128318.0
2023-08-21 13:30:00,64.19,64.32,64.16,64.23,255890.0,62.4101,62.5365,62.381,62.449,255890.0
2023-08-21 14:00:00,64.23,64.3,64.18,64.25,64052.0,62.449,62.5171,62.4004,62.4685,64052.0
2023-08-21 14:30:00,64.26,64.35,64.23,64.33,133349.0,62.4782,62.5657,62.449,62.5462,133349.0
2023-08-21 15:00:00,64.33,64.5,64.33,64.44,183248.0,62.5462,62.7115,62.5462,62.6532,183248.0
2023-08-21 15:30:00,64.45,64.5,64.33,64.33,745043.0,62.6629,62.7115,62.5462,62.5462,745043.0
2023-08-22 09:30:00,63.57,63.57,62.65,62.71,1565589.0,61.8073,61.8073,60.9128,60.9712,1565589.0
2023-08-22 10:00:00,62.7,62.8,62.6,62.69,636335.0,60.9614,61.0587,60.8642,60.9517,636335.0
2023-08-22 10:30:00,62.69,62.86,62.6,62.83,430156.0,60.9517,61.117,60.8642,61.0878,430156.0
2023-08-22 11:00:00,62.84,62.85,62.64,62.79,338843.0,61.0976,61.1073,60.9031,61.0489,338843.0
2023-08-22 11:30:00,62.79,62.84,62.66,62.68,322092.0,61.0489,61.0976,60.9225,60.942,322092.0
2023-08-22 12:00:00,62.68,62.69,62.43,62.58,245633.0,60.942,60.9517,60.6989,60.8448,245633.0
2023-08-22 12:30:00,62.59,62.67,62.52,62.57,303739.0,60.8545,60.9323,60.7864,60.835,303739.0
2023-08-22 13:00:00,62.56,62.59,62.4,62.57,397515.0,60.8253,60.8545,60.6698,60.835,397515.0
2023-08-22 13:30:00,62.58,62.63,62.5,62.57,168454.0,60.8448,60.8934,60.767,60.835,168454.0
2023-08-22 14:00:00,62.56,62.63,62.5,62.58,147385.0,60.8253,60.8934,60.767,60.8448,147385.0
2023-08-22 14:30:00,62.58,62.62,62.51,62.57,229282.0,60.8448,60.8837,60.7767,60.835,229282.0
2023-08-22 15:00:00,62.57,62.7,62.55,62.56,313752.0,60.835,60.9614,60.8156,60.8253,313752.0
2023-08-22 15:30:00,62.56,62.57,62.45,62.55,988284.0,60.8253,60.835,60.7184,60.8156,988284.0
2023-08-23 09:30:00,62.39,62.39,61.88,62.27,1222694.0,60.66,60.66,60.1642,60.5434,1222694.0
2023-08-23 10:00:00,62.27,62.51,62.24,62.37,701268.0,60.5434,60.7767,60.5142,60.6406,701268.0
2023-08-23 10:30:00,62.36,62.65,62.36,62.59,450566.0,60.6309,60.9128,60.6309,60.8545,450566.0
2023-08-23 11:00:00,62.59,62.64,62.52,62.62,246708.0,60.8545,60.9031,60.7864,60.8837,246708.0
2023-08-23 11:30:00,62.62,62.69,62.53,62.56,311464.0,60.8837,60.9517,60.7962,60.8253,311464.0
2023-08-23 12:00:00,62.56,62.73,62.54,62.69,339707.0,60.8253,60.9906,60.8059,60.9517,339707.0
2023-08-23 12:30:00,62.7,62.94,62.65,62.89,307398.0,60.9614,61.1948,60.9128,61.1462,307398.0
2023-08-23 13:00:00,62.89,62.98,62.86,62.97,352834.0,61.1462,61.2337,61.117,61.2239,352834.0
2023-08-23 13:30:00,62.98,63.03,62.92,62.99,234963.0,61.2337,61.2823,61.1753,61.2434,234963.0
2023-08-23 14:00:00,62.98,63.03,62.89,62.98,436209.0,61.2337,61.2823,61.1462,61.2337,436209.0
2023-08-23 14:30:00,62.98,63.07,62.97,63.04,328969.0,61.2337,61.3212,61.2239,61.292,328969.0
2023-08-23 15:00:00,63.03,63.13,62.98,63.05,191278.0,61.2823,61.3795,61.2337,61.3017,191278.0
2023-08-23 15:30:00,63.05,63.17,63.01,63.07,872051.0,61.3017,61.4184,61.2628,61.3212,872051.0
2023-08-24 09:30:00,62.8,63.05,62.55,63.05,1041859.0,61.0587,61.3017,60.8156,61.3017,1041859.0
2023-08-24 10:00:00,63.06,63.11,62.41,62.43,646691.0,61.3115,61.3601,60.6795,60.6989,646691.0
2023-08-24 10:30:00,62.42,62.65,62.37,62.47,537447.0,60.6892,60.9128,60.6406,60.7378,537447.0
2023-08-24 11:00:00,62.46,62.48,62.25,62.38,735251.0,60.7281,60.7475,60.5239,60.6503,735251.0
2023-08-24 11:30:00,62.37,62.38,62.11,62.15,288805.0,60.6406,60.6503,60.3878,60.4267,288805.0
2023-08-24 12:00:00,62.15,62.38,62.14,62.25,478460.0,60.4267,60.6503,60.417,60.5239,478460.0
2023-08-24 12:30:00,62.25,62.45,62.14,62.18,352105.0,60.5239,60.7184,60.417,60.4559,352105.0
2023-08-24 13:00:00,62.18,62.22,61.88,61.9,432781.0,60.4559,60.4947,60.1642,60.1836,432781.0
2023-08-24 13:30:00,61.91,62.03,61.9,62.01,218397.0,60.1933,60.31,60.1836,60.2906,218397.0
2023-08-24 14:00:00,62.01,62.07,61.9,61.93,324762.0,60.2906,60.3489,60.1836,60.2128,324762.0
2023-08-24 14:30:00,61.93,62.0,61.87,61.97,267748.0,60.2128,60.2808,60.1545,60.2517,267748.0
2023-08-24 15:00:00,61.97,62.05,61.9,61.91,342970.0,60.2517,60.3295,60.1836,60.1933,342970.0
2023-08-24 15:30:00,61.92,62.01,61.67,61.69,867208.0,60.2031,60.2906,59.96,59.9794,867208.0
2023-08-25 09:30:00,62.24,62.45,62.14,62.33,970258.0,60.5142,60.7184,60.417,60.6017,970258.0
2023-08-25 10:00:00,62.33,62.55,61.91,61.98,800190.0,60.6017,60.8156,60.1933,60.2614,800190.0
2023-08-25 10:30:00,61.97,62.08,61.66,61.68,434547.0,60.2517,60.3586,59.9503,59.9697,434547.0
2023-08-25 11:00:00,61.67,61.86,61.54,61.86,936274.0,59.96,60.1447,59.8336,60.1447,936274.0
2023-08-25 11:30:00,61.85,61.92,61.48,61.53,411991.0,60.135,60.2031,59.7753,59.8239,411991.0
2023-08-25 12:00:00,61.53,61.74,61.38,61.73,529171.0,59.8239,60.0281,59.678,60.0183,529171.0
2023-08-25 12:30:00,61.73,61.78,61.62,61.71,502247.0,60.0183,60.0669,59.9114,59.9989,502247.0
2023-08-25 13:00:00,61.72,61.8,61.58,61.68,309151.0,60.0086,60.0864,59.8725,59.9697,309151.0
2023-08-25 13:30:00,61.68,61.8,61.58,61.78,232796.0,59.9697,60.0864,59.8725,60.0669,232796.0
2023-08-25 14:00:00,61.79,62.11,61.76,62.09,457452.0,60.0767,60.3878,60.0475,60.3684,457452.0
2023-08-25 14:30:00,62.09,62.19,61.99,62.18,343067.0,60.3684,60.4656,60.2711,60.4559,343067.0
2023-08-25 15:00:00,62.19,62.26,62.08,62.16,359500.0,60.4656,60.5336,60.3586,60.4364,359500.0
2023-08-25 15:30:00,62.16,62.2,61.97,62.01,753633.0,60.4364,60.4753,60.2517,60.2906,753633.0
2023-08-28 09:30:00,62.16,62.84,62.16,62.84,642053.0,60.4364,61.0976,60.4364,61.0976,642053.0
2023-08-28 10:00:00,62.84,62.86,62.59,62.84,501154.0,61.0976,61.117,60.8545,61.0976,501154.0
2023-08-28 10:30:00,62.84,62.85,62.58,62.71,289686.0,61.0976,61.1073,60.8448,60.9712,289686.0
2023-08-28 11:00:00,62.71,62.79,62.6,62.73,229112.0,60.9712,61.0489,60.8642,60.9906,229112.0
2023-08-28 11:30:00,62.73,62.77,62.55,62.64,178788.0,60.9906,61.0295,60.8156,60.9031,178788.0
2023-08-28 12:00:00,62.64,62.69,62.56,62.64,177008.0,60.9031,60.9517,60.8253,60.9031,177008.0
2023-08-28 12:30:00,62.65,62.77,62.58,62.76,269433.0,60.9128,61.0295,60.8448,61.0198,269433.0
2023-08-28 13:00:00,62.77,62.83,62.67,62.73,291394.0,61.0295,61.0878,60.9323,60.9906,291394.0
2023-08-28 13:30:00,62.73,62.76,62.48,62.51,369853.0,60.9906,61.0198,60.7475,60.7767,369853.0
2023-08-28 14:00:00,62.52,62.55,62.4,62.43,470061.0,60.7864,60.8156,60.6698,60.6989,470061.0
2023-08-28 14:30:00,62.42,62.64,62.38,62.62,437823.0,60.6892,60.9031,60.6503,60.8837,437823.0
2023-08-28 15:00:00,62.61,62.67,62.55,62.64,466815.0,60.8739,60.9323,60.8156,60.9031,466815.0
2023-08-28 15:30:00,62.63,62.89,62.62,62.78,726588.0,60.8934,61.1462,60.8837,61.0392,726588.0
2023-08-29 09:30:00,62.79,63.07,62.71,63.01,574951.0,61.0489,61.3212,60.9712,61.2628,574951.0
2023-08-29 10:00:00,63.03,63.34,62.97,63.26,560721.0,61.2823,61.5837,61.2239,61.5059,560721.0
2023-08-29 10:30:00,63.29,63.33,63.15,63.23,400704.0,61.5351,61.574,61.399,61.4767,400704.0
2023-08-29 11:00:00,63.23,63.56,63.22,63.54,226301.0,61.4767,61.7976,61.467,61.7781,226301.0
2023-08-29 11:30:00,63.55,63.71,63.53,63.67,616480.0,61.7879,61.9434,61.7684,61.9045,616480.0
2023-08-29 12:00:00,63.68,63.8,63.6,63.79,169178.0,61.9143,62.0309,61.8365,62.0212,169178.0
2023-08-29 12:30:00,63.8,63.8,63.69,63.77,169970.0,62.0309,62.0309,61.924,62.0018,169970.0
2023-08-29 13:00:00,63.77,63.8,63.7,63.8,84814.0,62.0018,62.0309,61.9337,62.0309,84814.0
2023-08-29 13:30:00,63.8,63.83,63.59,63.65,419970.0,62.0309,62.0601,61.8268,61.8851,419970.0
2023-08-29 14:00:00,63.65,63.73,63.64,63.72,131446.0,61.8851,61.9629,61.8754,61.9532,131446.0
2023-08-29 14:30:00,63.72,63.77,63.69,63.74,160770.0,61.9532,62.0018,61.924,61.9726,160770.0
2023-08-29 15:00:00,63.74,63.75,63.65,63.7,180036.0,61.9726,61.9823,61.8851,61.9337,180036.0
2023-08-29 15:30:00,63.71,63.82,63.64,63.8,501661.0,61.9434,62.0504,61.8754,62.0309,501661.0
2023-08-30 09:30:00,63.58,64.11,63.56,64.07,509476.0,61.817,62.3323,61.7976,62.2934,509476.0
2023-08-30 10:00:00,64.07,64.17,63.73,63.84,318870.0,62.2934,62.3907,61.9629,62.0698,318870.0
2023-08-30 10:30:00,63.85,64.14,63.84,64.12,151701.0,62.0795,62.3615,62.0698,62.3421,151701.0
2023-08-30 11:00:00,64.12,64.25,64.02,64.25,152473.0,62.3421,62.4685,62.2448,62.4685,152473.0
2023-08-30 11:30:00,64.25,64.33,64.16,64.32,260778.0,62.4685,62.5462,62.381,62.5365,260778.0
2023-08-30 12:00:00,64.32,64.42,64.27,64.38,110875.0,62.5365,62.6337,62.4879,62.5949,110875.0
2023-08-30 12:30:00,64.37,64.42,64.28,64.38,75274.0,62.5851,62.6337,62.4976,62.5949,75274.0
2023-08-30 13:00:00,64.37,64.38,64.29,64.29,37462.0,62.5851,62.5949,62.5073,62.5073,37462.0
2023-08-30 13:30:00,64.28,64.34,64.1,64.16,70771.0,62.4976,62.556,62.3226,62.381,70771.0
2023-08-30 14:00:00,64.16,64.17,64.07,64.1,71072.0,62.381,62.3907,62.2934,62.3226,71072.0
2023-08-30 14:30:00,64.09,64.23,64.08,64.21,51560.0,62.3129,62.449,62.3032,62.4296,51560.0
2023-08-30 15:00:00,64.22,64.29,64.2,64.24,52348.0,62.4393,62.5073,62.4198,62.4587,52348.0
2023-08-30 15:30:00,64.24,64.31,64.13,64.16,489069.0,62.4587,62.5268,62.3518,62.381,489069.0
2023-08-31 09:30:00,63.93,64.43,63.87,64.42,782502.0,62.1573,62.6435,62.099,62.6337,782502.0
2023-08-31 10:00:00,64.41,64.67,64.37,64.62,236009.0,62.624,62.8768,62.5851,62.8282,236009.0
2023-08-31 10:30:00,64.63,64.7,64.51,64.63,142072.0,62.8379,62.906,62.7212,62.8379,142072.0
2023-08-31 11:00:00,64.63,64.84,64.61,64.78,230004.0,62.8379,63.0421,62.8185,62.9838,230004.0
2023-08-31 11:30:00,64.78,64.78,64.49,64.55,557120.0,62.9838,62.9838,62.7018,62.7601,557120.0
2023-08-31 12:00:00,64.55,64.59,64.4,64.44,193491.0,62.7601,62.799,62.6143,62.6532,193491.0
2023-08-31 12:30:00,64.44,64.44,64.25,64.37,298976.0,62.6532,62.6532,62.4685,62.5851,298976.0
2023-08-31 13:00:00,64.37,64.52,64.33,64.49,180276.0,62.5851,62.731,62.5462,62.7018,180276.0
2023-08-31 13:30:00,64.48,64.55,64.43,64.5,169616.0,62.6921,62.7601,62.6435,62.7115,169616.0
2023-08-31 14:00:00,64.51,64.54,64.45,64.47,122383.0,62.7212,62.7504,62.6629,62.6824,122383.0
2023-08-31 14:30:00,64.47,64.52,64.33,64.37,130202.0,62.6824,62.731,62.5462,62.5851,130202.0
2023-08-31 15:00:00,64.37,64.49,64.36,64.46,268711.0,62.5851,62.7018,62.5754,62.6726,268711.0
2023-08-31 15:30:00,64.45,64.51,64.25,64.28,797395.0,62.6629,62.7212,62.4685,62.4976,797395.0
2023-09-01 09:30:00,64.72,64.88,64.39,64.59,409002.0,62.9254,63.081,62.6046,62.799,409002.0
2023-09-01 10:00:00,64.58,64.74,64.35,64.7,232260.0,62.7893,62.9449,62.5657,62.906,232260.0
2023-09-01 10:30:00,64.7,64.72,64.33,64.47,482107.0,62.906,62.9254,62.5462,62.6824,482107.0
2023-09-01 11:00:00,64.46,64.57,64.42,64.52,101203.0,62.6726,62.7796,62.6337,62.731,101203.0
2023-09-01 11:30:00,64.53,64.54,64.24,64.27,312267.0,62.7407,62.7504,62.4587,62.4879,312267.0
2023-09-01 12:00:00,64.26,64.42,64.23,64.39,271970.0,62.4782,62.6337,62.449,62.6046,271970.0
2023-09-01 12:30:00,64.39,64.53,64.35,64.51,129752.0,62.6046,62.7407,62.5657,62.7212,129752.0
2023-09-01 13:00:00,64.5,64.55,64.41,64.42,113996.0,62.7115,62.7601,62.624,62.6337,113996.0
2023-09-01 13:30:00,64.42,64.54,64.42,64.5,172237.0,62.6337,62.7504,62.6337,62.7115,172237.0
2023-09-01 14:00:00,64.5,64.59,64.45,64.48,183490.0,62.7115,62.799,62.6629,62.6921,183490.0
2023-09-01 14:30:00,64.47,64.59,64.44,64.57,211684.0,62.6824,62.799,62.6532,62.7796,211684.0
2023-09-01 15:00:00,64.58,64.61,64.53,64.59,173447.0,62.7893,62.8185,62.7407,62.799,173447.0
2023-09-01 15:30:00,64.59,64.68,64.52,64.58,636094.0,62.799,62.8865,62.731,62.7893,636094.0
2023-09-05 09:30:00,64.05,64.15,63.12,63.55,2377094.0,62.274,62.3712,61.3698,61.7879,2377094.0
2023-09-05 10:00:00,63.55,63.93,63.54,63.82,1151255.0,61.7879,62.1573,61.7781,62.0504,1151255.0
2023-09-05 10:30:00,63.82,63.85,63.58,63.81,302618.0,62.0504,62.0795,61.817,62.0407,302618.0
2023-09-05 11:00:00,63.82,63.95,63.66,63.66,269297.0,62.0504,62.1768,61.8948,61.8948,269297.0
2023-09-05 11:30:00,63.66,63.67,63.5,63.53,245284.0,61.8948,61.9045,61.7393,61.7684,245284.0
2023-09-05 12:00:00,63.52,63.68,63.49,63.63,160546.0,61.7587,61.9143,61.7295,61.8656,160546.0
2023-09-05 12:30:00,63.63,63.7,63.5,63.53,110416.0,61.8656,61.9337,61.7393,61.7684,110416.0
2023-09-05 13:00:00,63.52,63.52,63.35,63.38,171030.0,61.7587,61.7587,61.5934,61.6226,171030.0
2023-09-05 13:30:00,63.37,63.44,63.35,63.44,207444.0,61.6129,61.6809,61.5934,61.6809,207444.0
2023-09-05 14:00:00,63.43,63.46,63.34,63.46,168118.0,61.6712,61.7004,61.5837,61.7004,168118.0
2023-09-05 14:30:00,63.46,63.48,63.39,63.46,97565.0,61.7004,61.7198,61.6323,61.7004,97565.0
2023-09-05 15:00:00,63.46,63.47,63.33,63.35,203103.0,61.7004,61.7101,61.574,61.5934,203103.0
2023-09-05 15:30:00,63.35,63.4,63.15,63.17,675127.0,61.5934,61.642,61.399,61.4184,675127.0
2023-09-06 09:30:00,63.05,63.57,62.9,63.2,799670.0,61.3017,61.8073,61.1559,61.4476,799670.0
2023-09-06 10:00:00,63.19,63.2,62.84,62.84,589168.0,61.4378,61.4476,61.0976,61.0976,589168.0
2023-09-06 10:30:00,62.82,62.94,62.72,62.79,318111.0,61.0781,61.1948,60.9809,61.0489,318111.0
2023-09-06 11:00:00,62.78,62.83,62.59,62.63,205658.0,61.0392,61.0878,60.8545,60.8934,205658.0
2023-09-06 11:30:00,62.62,62.68,62.51,62.55,352136.0,60.8837,60.942,60.7767,60.8156,352136.0
2023-09-06 12:00:00,62.55,62.61,62.46,62.47,277881.0,60.8156,60.8739,60.7281,60.7378,277881.0
2023-09-06 12:30:00,62.46,62.46,62.34,62.39,264890.0,60.7281,60.7281,60.6114,60.66,264890.0
2023-09-06 13:00:00,62.38,62.5,62.35,62.41,757148.0,60.6503,60.767,60.6211,60.6795,757148.0
2023-09-06 13:30:00,62.42,62.59,62.41,62.52,352680.0,60.6892,60.8545,60.6795,60.7864,352680.0
2023-09-06 14:00:00,62.52,62.63,62.49,62.62,280648.0,60.7864,60.8934,60.7573,60.8837,280648.0
2023-09-06 14:30:00,62.62,62.78,62.62,62.71,313412.0,60.8837,61.0392,60.8837,60.9712,313412.0
2023-09-06 15:00:00,62.72,62.74,62.59,62.68,318970.0,60.9809,61.0003,60.8545,60.942,318970.0
2023-09-06 15:30:00,62.69,62.78,62.62,62.69,467158.0,60.9517,61.0392,60.8837,60.9517,467158.0
2023-09-07 09:30:00,62.57,62.78,62.37,62.4,519803.0,60.835,61.0392,60.6406,60.6698,519803.0
2023-09-07 10:00:00,62.4,62.41,62.16,62.21,292050.0,60.6698,60.6795,60.4364,60.485,292050.0
2023-09-07 10:30:00,62.21,62.44,62.11,62.28,733824.0,60.485,60.7086,60.3878,60.5531,733824.0
2023-09-07 11:00:00,62.29,62.4,62.21,62.23,220721.0,60.5628,60.6698,60.485,60.5045,220721.0
2023-09-07 11:30:00,62.23,62.38,62.18,62.35,385194.0,60.5045,60.6503,60.4559,60.6211,385194.0
2023-09-07 12:00:00,62.34,62.45,62.34,62.36,149004.0,60.6114,60.7184,60.6114,60.6309,149004.0
2023-09-07 12:30:00,62.37,62.39,62.25,62.36,185055.0,60.6406,60.66,60.5239,60.6309,185055.0
2023-09-07 13:00:00,62.35,62.47,62.34,62.43,143761.0,60.6211,60.7378,60.6114,60.6989,143761.0
2023-09-07 13:30:00,62.43,62.51,62.38,62.48,200115.0,60.6989,60.7767,60.6503,60.7475,200115.0
2023-09-07 14:00:00,62.49,62.58,62.39,62.4,234337.0,60.7573,60.8448,60.66,60.6698,234337.0
2023-09-07 14:30:00,62.4,62.5,62.37,62.46,384859.0,60.6698,60.767,60.6406,60.7281,384859.0
2023-09-07 15:00:00,62.47,62.49,62.32,62.39,165101.0,60.7378,60.7573,60.592,60.66,165101.0
2023-09-07 15:30:00,62.38,62.42,62.3,62.34,568207.0,60.6503,60.6892,60.5725,60.6114,568207.0
2023-09-08 09:30:00,62.36,62.36,61.71,61.79,660966.0,60.6309,60.6309,59.9989,60.0767,660966.0
2023-09-08 10:00:00,61.79,62.22,61.77,62.13,817442.0,60.0767,60.4947,60.0572,60.4072,817442.0
2023-09-08 10:30:00,62.14,62.14,62.0,62.02,303324.0,60.417,60.417,60.2808,60.3003,303324.0
2023-09-08 11:00:00,62.01,62.2,61.99,62.14,147652.0,60.2906,60.4753,60.2711,60.417,147652.0
2023-09-08 11:30:00,62.14,62.17,62.07,62.12,110768.0,60.417,60.4461,60.3489,60.3975,110768.0
2023-09-08 12:00:00,62.13,62.26,62.07,62.21,88659.0,60.4072,60.5336,60.3489,60.485,88659.0
2023-09-08 12:30:00,62.2,62.26,62.13,62.2,122029.0,60.4753,60.5336,60.4072,60.4753,122029.0
2023-09-08 13:00:00,62.2,62.2,62.02,62.07,119676.0,60.4753,60.4753,60.3003,60.3489,119676.0
2023-09-08 13:30:00,62.05,62.07,61.96,62.01,81498.0,60.3295,60.3489,60.242,60.2906,81498.0
2023-09-08 14:00:00,62.01,62.05,61.89,61.95,343048.0,60.2906,60.3295,60.1739,60.2322,343048.0
2023-09-08 14:30:00,61.95,62.04,61.93,61.98,206154.0,60.2322,60.3197,60.2128,60.2614,206154.0
2023-09-08 15:00:00,61.98,62.03,61.92,62.02,256181.0,60.2614,60.31,60.2031,60.3003,256181.0
2023-09-08 15:30:00,62.02,62.08,61.95,61.98,669856.0,60.3003,60.3586,60.2322,60.2614,669856.0
2023-09-11 09:30:00,62.28,62.59,62.12,62.13,472901.0,60.5531,60.8545,60.3975,60.4072,472901.0
2023-09-11 10:00:00,62.12,62.49,62.12,62.47,400765.0,60.3975,60.7573,60.3975,60.7378,400765.0
2023-09-11 10:30:00,62.47,62.47,62.22,62.23,219726.0,60.7378,60.7378,60.4947,60.5045,219726.0
2023-09-11 11:00:00,62.23,62.28,62.13,62.15,207726.0,60.5045,60.5531,60.4072,60.4267,207726.0
2023-09-11 11:30:00,62.14,62.14,61.96,62.03,210218.0,60.417,60.417,60.242,60.31,210218.0
2023-09-11 12:00:00,62.04,62.12,62.01,62.11,113442.0,60.3197,60.3975,60.2906,60.3878,113442.0
2023-09-11 12:30:00,62.12,62.14,62.08,62.13,121107.0,60.3975,60.417,60.3586,60.4072,121107.0
2023-09-11 13:00:00,62.12,62.29,62.1,62.28,96200.0,60.3975,60.5628,60.3781,60.5531,96200.0
2023-09-11 13:30:00,62.27,62.29,62.18,62.19,90663.0,60.5434,60.5628,60.4559,60.4656,90663.0
2023-09-11 14:00:00,62.19,62.2,62.05,62.08,73164.0,60.4656,60.4753,60.3295,60.3586,73164.0
2023-09-11 14:30:00,62.08,62.13,62.05,62.08,100481.0,60.3586,60.4072,60.3295,60.3586,100481.0
2023-09-11 15:00:00,62.09,62.15,62.06,62.12,134216.0,60.3684,60.4267,60.3392,60.3975,134216.0
2023-09-11 15:30:00,62.12,62.16,61.96,62.0,411576.0,60.3975,60.4364,60.242,60.2808,411576.0
2023-09-12 09:30:00,62.09,62.64,61.93,62.46,699398.0,60.3684,60.9031,60.2128,60.7281,699398.0
2023-09-12 10:00:00,62.46,62.5,62.26,62.26,336767.0,60.7281,60.767,60.5336,60.5336,336767.0
2023-09-12 10:30:00,62.27,62.27,61.87,61.87,222163.0,60.5434,60.5434,60.1545,60.1545,222163.0
2023-09-12 11:00:00,61.88,62.05,61.87,62.04,169640.0,60.1642,60.3295,60.1545,60.3197,169640.0
2023-09-12 11:30:00,62.03,62.14,62.01,62.05,94585.0,60.31,60.417,60.2906,60.3295,94585.0
2023-09-12 12:00:00,62.06,62.14,62.04,62.12,95863.0,60.3392,60.417,60.3197,60.3975,95863.0
2023-09-12 12:30:00,62.12,62.21,62.06,62.18,116145.0,60.3975,60.485,60.3392,60.4559,116145.0
2023-09-12 13:00:00,62.19,62.38,62.16,62.34,100171.0,60.4656,60.6503,60.4364,60.6114,100171.0
2023-09-12 13:30:00,62.33,62.37,62.21,62.24,88239.0,60.6017,60.6406,60.485,60.5142,88239.0
2023-09-12 14:00:00,62.22,62.22,62.15,62.17,263927.0,60.4947,60.4947,60.4267,60.4461,263927.0
2023-09-12 14:30:00,62.17,62.17,61.98,62.02,149613.0,60.4461,60.4461,60.2614,60.3003,149613.0
2023-09-12 15:00:00,62.02,62.04,61.89,61.92,311541.0,60.3003,60.3197,60.1739,60.2031,311541.0
2023-09-12 15:30:00,61.92,61.94,61.81,61.93,612755.0,60.2031,60.2225,60.0961,60.2128,612755.0
2023-09-13 09:30:00,62.24,62.24,61.61,61.69,486558.0,60.5142,60.5142,59.9017,59.9794,486558.0
2023-09-13 10:00:00,61.7,61.71,61.5,61.62,434481.0,59.9892,59.9989,59.7947,59.9114,434481.0
2023-09-13 10:30:00,61.63,61.87,61.63,61.86,446311.0,59.9211,60.1545,59.9211,60.1447,446311.0
2023-09-13 11:00:00,61.86,62.02,61.83,61.87,704976.0,60.1447,60.3003,60.1156,60.1545,704976.0
2023-09-13 11:30:00,61.86,61.87,61.62,61.75,177715.0,60.1447,60.1545,59.9114,60.0378,177715.0
2023-09-13 12:00:00,61.76,61.82,61.73,61.8,56047.0,60.0475,60.1058,60.0183,60.0864,56047.0
2023-09-13 12:30:00,61.8,61.85,61.73,61.81,122934.0,60.0864,60.135,60.0183,60.0961,122934.0
2023-09-13 13:00:00,61.82,61.82,61.71,61.72,50894.0,60.1058,60.1058,59.9989,60.0086,50894.0
2023-09-13 13:30:00,61.72,61.76,61.59,61.59,129872.0,60.0086,60.0475,59.8822,59.8822,129872.0
2023-09-13 14:00:00,61.59,61.6,61.49,61.59,345451.0,59.8822,59.8919,59.785,59.8822,345451.0
2023-09-13 14:30:00,61.59,61.59,61.36,61.44,157624.0,59.8822,59.8822,59.6586,59.7364,157624.0
2023-09-13 15:00:00,61.44,61.48,61.37,61.47,593655.0,59.7364,59.7753,59.6683,59.7655,593655.0
2023-09-13 15:30:00,61.47,61.6,61.46,61.58,1058741.0,59.7655,59.8919,59.7558,59.8725,1058741.0
2023-09-14 09:30:00,62.05,62.47,61.92,62.37,865475.0,60.3295,60.7378,60.2031,60.6406,865475.0
2023-09-14 10:00:00,62.38,62.41,62.08,62.26,406241.0,60.6503,60.6795,60.3586,60.5336,406241.0
2023-09-14 10:30:00,62.26,62.72,62.23,62.7,243475.0,60.5336,60.9809,60.5045,60.9614,243475.0
2023-09-14 11:00:00,62.7,62.85,62.65,62.66,244416.0,60.9614,61.1073,60.9128,60.9225,244416.0
2023-09-14 11:30:00,62.66,62.83,62.63,62.81,247840.0,60.9225,61.0878,60.8934,61.0684,247840.0
2023-09-14 12:00:00,62.81,62.93,62.77,62.8,508512.0,61.0684,61.1851,61.0295,61.0587,508512.0
2023-09-14 12:30:00,62.8,62.93,62.79,62.93,501069.0,61.0587,61.1851,61.0489,61.1851,501069.0
2023-09-14 13:00:00,62.92,62.98,62.89,62.97,259332.0,61.1753,61.2337,61.1462,61.2239,259332.0
2023-09-14 13:30:00,62.97,63.0,62.82,62.84,556277.0,61.2239,61.2531,61.0781,61.0976,556277.0
2023-09-14 14:00:00,62.84,62.92,62.82,62.9,271953.0,61.0976,61.1753,61.0781,61.1559,271953.0
2023-09-14 14:30:00,62.9,63.01,62.88,63.0,198651.0,61.1559,61.2628,61.1364,61.2531,198651.0
2023-09-14 15:00:00,63.0,63.05,62.91,62.91,190208.0,61.2531,61.3017,61.1656,61.1656,190208.0
2023-09-14 15:30:00,62.91,63.09,62.88,63.06,1508501.0,61.1656,61.3406,61.1364,61.3115,1508501.0
2023-09-15 09:30:00,62.9,62.9,62.53,62.56,605420.0,61.1559,61.1559,60.7962,60.8253,605420.0
2023-09-15 10:00:00,62.57,62.73,62.38,62.44,664916.0,60.835,60.9906,60.6503,60.7086,664916.0
2023-09-15 10:30:00,62.42,62.46,62.11,62.12,613139.0,60.6892,60.7281,60.3878,60.3975,613139.0
2023-09-15 11:00:00,62.11,62.29,62.08,62.29,371000.0,60.3878,60.5628,60.3586,60.5628,371000.0
2023-09-15 11:30:00,62.29,62.38,62.24,62.32,255417.0,60.5628,60.6503,60.5142,60.592,255417.0
2023-09-15 12:00:00,62.32,62.36,62.27,62.29,82665.0,60.592,60.6309,60.5434,60.5628,82665.0
2023-09-15 12:30:00,62.3,62.35,62.25,62.32,149525.0,60.5725,60.6211,60.5239,60.592,149525.0
2023-09-15 13:00:00,62.33,62.34,62.06,62.07,267288.0,60.6017,60.6114,60.3392,60.3489,267288.0
2023-09-15 13:30:00,62.07,62.3,62.0,62.25,443974.0,60.3489,60.5725,60.2808,60.5239,443974.0
2023-09-15 14:00:00,62.25,62.28,62.16,62.22,258126.0,60.5239,60.5531,60.4364,60.4947,258126.0
2023-09-15 14:30:00,62.22,62.36,62.2,62.31,275761.0,60.4947,60.6309,60.4753,60.5823,275761.0
2023-09-15 15:00:00,62.32,62.32,62.22,62.25,245899.0,60.592,60.592,60.4947,60.5239,245899.0
2023-09-15 15:30:00,62.25,62.28,62.07,62.18,1163048.0,60.5239,60.5531,60.3489,60.4559,1163048.0
2023-09-18 09:30:00,62.04,62.04,61.31,61.53,956270.0,60.4887,60.4887,59.777,59.9915,956270.0
2023-09-18 10:00:00,61.54,61.68,61.49,61.57,712269.0,60.0012,60.1377,59.9525,60.0305,712269.0
2023-09-18 10:30:00,61.57,61.63,61.32,61.36,521505.0,60.0305,60.089,59.7867,59.8257,521505.0
2023-09-18 11:00:00,61.37,61.39,61.25,61.34,270546.0,59.8355,59.855,59.7185,59.8062,270546.0
2023-09-18 11:30:00,61.35,61.46,61.33,61.38,193227.0,59.816,59.9232,59.7965,59.8452,193227.0
2023-09-18 12:00:00,61.38,61.38,61.24,61.31,201784.0,59.8452,59.8452,59.7087,59.777,201784.0
2023-09-18 12:30:00,61.32,61.41,61.32,61.34,73239.0,59.7867,59.8745,59.7867,59.8062,73239.0
2023-09-18 13:00:00,61.35,61.37,61.25,61.27,70695.0,59.816,59.8355,59.7185,59.738,70695.0
2023-09-18 13:30:00,61.27,61.33,61.24,61.25,182605.0,59.738,59.7965,59.7087,59.7185,182605.0
2023-09-18 14:00:00,61.25,61.25,61.16,61.19,256314.0,59.7185,59.7185,59.6307,59.66,256314.0
2023-09-18 14:30:00,61.19,61.22,61.08,61.11,222067.0,59.66,59.6892,59.5527,59.582,222067.0
2023-09-18 15:00:00,61.1,61.22,61.08,61.16,527602.0,59.5722,59.6892,59.5527,59.6307,527602.0
2023-09-18 15:30:00,61.15,61.17,61.03,61.07,1147490.0,59.621,59.6405,59.504,59.543,1147490.0
2023-09-19 09:30:00,60.99,61.33,60.75,60.83,1235485.0,59.465,59.7965,59.231,59.309,1235485.0
2023-09-19 10:00:00,60.83,60.87,60.62,60.75,1422581.0,59.309,59.348,59.1042,59.231,1422581.0
2023-09-19 10:30:00,60.75,60.82,60.63,60.71,459796.0,59.231,59.2992,59.114,59.192,459796.0
2023-09-19 11:00:00,60.71,60.82,60.69,60.81,357457.0,59.192,59.2992,59.1725,59.2895,357457.0
2023-09-19 11:30:00,60.8,60.9,60.79,60.86,329973.0,59.2797,59.3772,59.27,59.3382,329973.0
2023-09-19 12:00:00,60.86,60.86,60.78,60.8,113419.0,59.3382,59.3382,59.2602,59.2797,113419.0
2023-09-19 12:30:00,60.79,60.87,60.73,60.87,157624.0,59.27,59.348,59.2115,59.348,157624.0
2023-09-19 13:00:00,60.87,60.99,60.84,60.9,424946.0,59.348,59.465,59.3187,59.3772,424946.0
2023-09-19 13:30:00,60.9,61.06,60.89,61.02,370360.0,59.3772,59.5332,59.3675,59.4942,370360.0
2023-09-19 14:00:00,61.02,61.08,60.95,60.95,319579.0,59.4942,59.5527,59.426,59.426,319579.0
2023-09-19 14:30:00,60.95,61.17,60.95,60.99,471286.0,59.426,59.6405,59.426,59.465,471286.0
2023-09-19 15:00:00,60.98,61.06,60.94,61.04,215783.0,59.4552,59.5332,59.4162,59.5137,215783.0
2023-09-19 15:30:00,61.05,61.1,60.93,60.93,746164.0,59.5235,59.5722,59.4065,59.4065,746164.0
2023-09-20 09:30:00,61.06,61.32,60.95,61.26,329058.0,59.5332,59.7867,59.426,59.7282,329058.0
2023-09-20 10:00:00,61.28,61.29,61.08,61.19,366681.0,59.7477,59.7575,59.5527,59.66,366681.0
2023-09-20 10:30:00,61.19,61.23,61.06,61.09,206064.0,59.66,59.699,59.5332,59.5625,206064.0
2023-09-20 11:00:00,61.09,61.28,61.08,61.13,226232.0,59.5625,59.7477,59.5527,59.6015,226232.0
2023-09-20 11:30:00,61.14,61.33,61.12,61.32,217467.0,59.6112,59.7965,59.5917,59.7867,217467.0
2023-09-20 12:00:00,61.33,61.33,61.23,61.25,138889.0,59.7965,59.7965,59.699,59.7185,138889.0
2023-09-20 12:30:00,61.26,61.27,61.17,61.21,90553.0,59.7282,59.738,59.6405,59.6795,90553.0
2023-09-20 13:00:00,61.21,61.25,61.15,61.18,282140.0,59.6795,59.7185,59.621,59.6502,282140.0
2023-09-20 13:30:00,61.17,61.24,61.08,61.21,215563.0,59.6405,59.7087,59.5527,59.6795,215563.0
2023-09-20 14:00:00,61.21,61.24,60.93,61.19,460219.0,59.6795,59.7087,59.4065,59.66,460219.0
2023-09-20 14:30:00,61.2,61.37,61.07,61.08,449322.0,59.6697,59.8355,59.543,59.5527,449322.0
2023-09-20 15:00:00,61.08,61.15,60.82,60.92,522988.0,59.5527,59.621,59.2992,59.3967,522988.0
2023-09-20 15:30:00,60.93,60.94,60.58,60.58,768746.0,59.4065,59.4162,59.0652,59.0652,768746.0
2023-09-21 09:30:00,60.25,60.47,60.07,60.1,781081.0,58.7435,58.958,58.568,58.5972,781081.0
2023-09-21 10:00:00,60.1,60.45,60.08,60.34,591849.0,58.5972,58.9385,58.5777,58.8312,591849.0
2023-09-21 10:30:00,60.34,60.38,60.2,60.22,390322.0,58.8312,58.8702,58.6947,58.7142,390322.0
2023-09-21 11:00:00,60.22,60.24,60.11,60.18,427322.0,58.7142,58.7337,58.607,58.6752,427322.0
2023-09-21 11:30:00,60.17,60.32,60.13,60.14,278287.0,58.6655,58.8117,58.6265,58.6362,278287.0
2023-09-21 12:00:00,60.15,60.16,60.08,60.14,175527.0,58.646,58.6557,58.5777,58.6362,175527.0
2023-09-21 12:30:00,60.14,60.18,60.06,60.1,139977.0,58.6362,58.6752,58.5582,58.5972,139977.0
2023-09-21 13:00:00,60.1,60.3,60.08,60.27,337116.0,58.5972,58.7922,58.5777,58.763,337116.0
2023-09-21 13:30:00,60.27,60.32,60.23,60.31,338112.0,58.763,58.8117,58.724,58.802,338112.0
2023-09-21 14:00:00,60.31,60.31,60.18,60.19,396594.0,58.802,58.802,58.6752,58.685,396594.0
2023-09-21 14:30:00,60.19,60.24,60.12,60.17,275000.0,58.685,58.7337,58.6167,58.6655,275000.0
2023-09-21 15:00:00,60.17,60.22,59.98,60.01,646529.0,58.6655,58.7142,58.4802,58.5095,646529.0
2023-09-21 15:30:00,60.01,60.05,59.84,59.85,1359526.0,58.5095,58.5485,58.3437,58.3535,1359526.0
2023-09-22 09:30:00,60.17,60.35,59.9,60.02,465533.0,58.6655,58.841,58.4022,58.5192,465533.0
2023-09-22 10:00:00,60.01,60.13,59.76,59.91,525523.0,58.5095,58.6265,58.2657,58.412,525523.0
2023-09-22 10:30:00,59.91,60.1,59.91,60.05,550337.0,58.412,58.5972,58.412,58.5485,550337.0
2023-09-22 11:00:00,60.06,60.06,59.7,59.82,399086.0,58.5582,58.5582,58.2072,58.3242,399086.0
2023-09-22 11:30:00,59.82,59.92,59.79,59.86,129087.0,58.3242,58.4217,58.295,58.3632,129087.0
2023-09-22 12:00:00,59.85,59.93,59.77,59.91,180988.0,58.3535,58.4315,58.2755,58.412,180988.0
2023-09-22 12:30:00,59.92,59.96,59.88,59.92,154665.0,58.4217,58.4607,58.3827,58.4217,154665.0
2023-09-22 13:00:00,59.93,59.94,59.75,59.78,103046.0,58.4315,58.4412,58.256,58.2852,103046.0
2023-09-22 13:30:00,59.77,59.83,59.69,59.74,165106.0,58.2755,58.334,58.1975,58.2462,165106.0
2023-09-22 14:00:00,59.73,59.75,59.56,59.64,268790.0,58.2365,58.256,58.0707,58.1487,268790.0
2023-09-22 14:30:00,59.64,59.67,59.58,59.67,192576.0,58.1487,58.178,58.0902,58.178,192576.0
2023-09-22 15:00:00,59.66,59.93,59.66,59.89,286173.0,58.1682,58.4315,58.1682,58.3925,286173.0
2023-09-22 15:30:00,59.89,59.91,59.57,59.59,837298.0,58.3925,58.412,58.0805,58.1,837298.0
2023-09-25 09:30:00,59.21,59.72,59.12,59.7,702604.0,57.7295,58.2267,57.6417,58.2072,702604.0
2023-09-25 10:00:00,59.71,59.77,59.51,59.68,782452.0,58.217,58.2755,58.022,58.1877,782452.0
2023-09-25 10:30:00,59.67,59.75,59.6,59.63,220964.0,58.178,58.256,58.1097,58.139,220964.0
2023-09-25 11:00:00,59.63,59.95,59.61,59.7,517465.0,58.139,58.451,58.1195,58.2072,517465.0
2023-09-25 11:30:00,59.7,59.91,59.7,59.86,340760.0,58.2072,58.412,58.2072,58.3632,340760.0
2023-09-25 12:00:00,59.87,60.12,59.84,60.11,287616.0,58.373,58.6167,58.3437,58.607,287616.0
2023-09-25 12:30:00,60.11,60.13,59.93,59.98,408743.0,58.607,58.6265,58.4315,58.4802,408743.0
2023-09-25 13:00:00,59.98,60.08,59.84,59.88,307400.0,58.4802,58.5777,58.3437,58.3827,307400.0
2023-09-25 13:30:00,59.89,60.03,59.86,60.01,142016.0,58.3925,58.529,58.3632,58.5095,142016.0
2023-09-25 14:00:00,60.01,60.04,59.92,59.97,116093.0,58.5095,58.5387,58.4217,58.4705,116093.0
2023-09-25 14:30:00,59.98,60.06,59.9,59.9,149198.0,58.4802,58.5582,58.4022,58.4022,149198.0
2023-09-25 15:00:00,59.9,60.01,59.78,59.9,212132.0,58.4022,58.5095,58.2852,58.4022,212132.0
2023-09-25 15:30:00,59.89,59.92,59.75,59.85,469543.0,58.3925,58.4217,58.256,58.3535,469543.0
2023-09-26 09:30:00,59.58,59.92,59.31,59.72,778452.0,58.0902,58.4217,57.827,58.2267,778452.0
2023-09-26 10:00:00,59.73,59.76,59.31,59.62,609021.0,58.2365,58.2657,57.827,58.1292,609021.0
2023-09-26 10:30:00,59.61,59.61,59.39,59.5,457299.0,58.1195,58.1195,57.905,58.0122,457299.0
2023-09-26 11:00:00,59.5,59.54,59.34,59.34,390686.0,58.0122,58.0512,57.8562,57.8562,390686.0
2023-09-26 11:30:00,59.33,59.52,59.31,59.49,429750.0,57.8465,58.0317,57.827,58.0025,429750.0
2023-09-26 12:00:00,59.49,59.58,59.42,59.54,354770.0,58.0025,58.0902,57.9342,58.0512,354770.0
2023-09-26 12:30:00,59.55,59.57,59.43,59.43,175139.0,58.061,58.0805,57.944,57.944,175139.0
2023-09-26 13:00:00,59.42,59.49,59.34,59.35,315603.0,57.9342,58.0025,57.8562,57.866,315603.0
2023-09-26 13:30:00,59.34,59.39,59.23,59.35,376497.0,57.8562,57.905,57.749,57.866,376497.0
2023-09-26 14:00:00,59.34,59.35,59.15,59.16,148043.0,57.8562,57.866,57.671,57.6807,148043.0
2023-09-26 14:30:00,59.16,59.23,59.15,59.23,243980.0,57.6807,57.749,57.671,57.749,243980.0
2023-09-26 15:00:00,59.23,59.25,59.1,59.11,258316.0,57.749,57.7685,57.6222,57.632,258316.0
2023-09-26 15:30:00,59.12,59.12,58.91,58.98,1094998.0,57.6417,57.6417,57.437,57.5052,1094998.0
2023-09-27 09:30:00,59.14,59.59,59.14,59.52,744844.0,57.6612,58.1,57.6612,58.0317,744844.0
2023-09-27 10:00:00,59.53,59.57,59.31,59.55,692684.0,58.0415,58.0805,57.827,58.061,692684.0
2023-09-27 10:30:00,59.55,59.58,59.31,59.34,444555.0,58.061,58.0902,57.827,57.8562,444555.0
2023-09-27 11:00:00,59.34,59.48,59.32,59.45,389147.0,57.8562,57.9927,57.8367,57.9635,389147.0
2023-09-27 11:30:00,59.46,59.48,59.1,59.2,440605.0,57.9732,57.9927,57.6222,57.7197,440605.0
2023-09-27 12:00:00,59.2,59.2,58.91,58.98,251676.0,57.7197,57.7197,57.437,57.5052,251676.0
2023-09-27 12:30:00,58.99,59.21,58.99,59.1,512433.0,57.515,57.7295,57.515,57.6222,512433.0
2023-09-27 13:00:00,59.09,59.18,58.82,58.84,422133.0,57.6125,57.7002,57.3492,57.3687,422133.0
2023-09-27 13:30:00,58.84,59.07,58.83,59.06,251461.0,57.3687,57.593,57.359,57.5832,251461.0
2023-09-27 14:00:00,59.07,59.29,59.03,59.28,332342.0,57.593,57.8075,57.554,57.7977,332342.0
2023-09-27 14:30:00,59.28,59.57,59.27,59.47,966705.0,57.7977,58.0805,57.788,57.983,966705.0
2023-09-27 15:00:00,59.47,59.68,59.45,59.53,549748.0,57.983,58.1877,57.9635,58.0415,549748.0
2023-09-27 15:30:00,59.52,59.53,59.22,59.36,693970.0,58.0317,58.0415,57.7392,57.8757,693970.0
2023-09-28 09:30:00,59.37,59.95,59.29,59.81,1178573.0,57.8855,58.451,57.8075,58.3145,1178573.0
2023-09-28 10:00:00,59.81,59.89,59.64,59.72,637574.0,58.3145,58.3925,58.1487,58.2267,637574.0
2023-09-28 10:30:00,59.72,59.99,59.54,59.95,618942.0,58.2267,58.49,58.0512,58.451,618942.0
2023-09-28 11:00:00,59.96,60.19,59.89,60.18,403053.0,58.4607,58.685,58.3925,58.6752,403053.0
2023-09-28 11:30:00,60.19,60.46,60.17,60.41,514065.0,58.685,58.9482,58.6655,58.8995,514065.0
2023-09-28 12:00:00,60.41,60.5,60.27,60.48,524383.0,58.8995,58.9872,58.763,58.9677,524383.0
2023-09-28 12:30:00,60.51,60.55,60.37,60.4,281678.0,58.997,59.036,58.8605,58.8897,281678.0
2023-09-28 13:00:00,60.41,60.47,60.27,60.34,317612.0,58.8995,58.958,58.763,58.8312,317612.0
2023-09-28 13:30:00,60.34,60.38,60.23,60.37,359750.0,58.8312,58.8702,58.724,58.8605,359750.0
2023-09-28 14:00:00,60.38,60.5,60.34,60.47,307791.0,58.8702,58.9872,58.8312,58.958,307791.0
2023-09-28 14:30:00,60.46,60.49,60.3,60.45,192890.0,58.9482,58.9775,58.7922,58.9385,192890.0
2023-09-28 15:00:00,60.46,60.7,60.44,60.68,359000.0,58.9482,59.1822,58.9287,59.1627,359000.0
2023-09-28 15:30:00,60.68,60.69,60.35,60.46,1179989.0,59.1627,59.1725,58.841,58.9482,1179989.0
2023-09-29 09:30:00,61.16,61.33,60.99,61.26,995130.0,59.6307,59.7965,59.465,59.7282,995130.0
2023-09-29 10:00:00,61.25,61.28,60.95,61.11,408735.0,59.7185,59.7477,59.426,59.582,408735.0
2023-09-29 10:30:00,61.11,61.32,61.1,61.21,330275.0,59.582,59.7867,59.5722,59.6795,330275.0
2023-09-29 11:00:00,61.21,61.54,61.01,61.34,884741.0,59.6795,60.0012,59.4845,59.8062,884741.0
2023-09-29 11:30:00,61.34,61.42,61.15,61.33,908753.0,59.8062,59.8842,59.621,59.7965,908753.0
2023-09-29 12:00:00,61.33,61.44,61.27,61.31,462476.0,59.7965,59.9037,59.738,59.777,462476.0
2023-09-29 12:30:00,61.3,61.33,60.93,61.01,354786.0,59.7672,59.7965,59.4065,59.4845,354786.0
2023-09-29 13:00:00,61.01,61.01,60.72,60.96,460590.0,59.4845,59.4845,59.2017,59.4357,460590.0
2023-09-29 13:30:00,60.96,60.98,60.76,60.77,338222.0,59.4357,59.4552,59.2407,59.2505,338222.0
2023-09-29 14:00:00,60.78,60.86,60.71,60.71,243380.0,59.2602,59.3382,59.192,59.192,243380.0
2023-09-29 14:30:00,60.73,61.01,60.69,60.98,402250.0,59.2115,59.4845,59.1725,59.4552,402250.0
2023-09-29 15:00:00,60.99,61.05,60.84,60.94,321373.0,59.465,59.5235,59.3187,59.4162,321373.0
2023-09-29 15:30:00,60.93,61.0,60.74,60.84,896472.0,59.4065,59.4747,59.2212,59.3187,896472.0
2023-10-02 09:30:00,60.72,61.05,60.36,60.54,549389.0,59.2017,59.5235,58.8507,59.0262,549389.0
2023-10-02 10:00:00,60.53,60.81,60.49,60.56,599525.0,59.0165,59.2895,58.9775,59.0457,599525.0
2023-10-02 10:30:00,60.56,60.73,60.41,60.49,511514.0,59.0457,59.2115,58.8995,58.9775,511514.0
2023-10-02 11:00:00,60.48,60.75,60.48,60.72,322511.0,58.9677,59.231,58.9677,59.2017,322511.0
2023-10-02 11:30:00,60.71,60.74,60.37,60.44,350976.0,59.192,59.2212,58.8605,58.9287,350976.0
2023-10-02 12:00:00,60.43,60.51,60.34,60.43,229677.0,58.919,58.997,58.8312,58.919,229677.0
2023-10-02 12:30:00,60.43,60.46,60.27,60.33,119699.0,58.919,58.9482,58.763,58.8215,119699.0
2023-10-02 13:00:00,60.33,60.44,60.27,60.4,193957.0,58.8215,58.9287,58.763,58.8897,193957.0
2023-10-02 13:30:00,60.4,60.47,60.33,60.41,117092.0,58.8897,58.958,58.8215,58.8995,117092.0
2023-10-02 14:00:00,60.41,60.55,60.24,60.26,213925.0,58.8995,59.036,58.7337,58.7532,213925.0
2023-10-02 14:30:00,60.26,60.33,60.18,60.26,246169.0,58.7532,58.8215,58.6752,58.7532,246169.0
2023-10-02 15:00:00,60.25,60.36,60.17,60.25,203076.0,58.7435,58.8507,58.6655,58.7435,203076.0
2023-10-02 15:30:00,60.24,60.39,60.21,60.37,782112.0,58.7337,58.88,58.7045,58.8605,782112.0
2023-10-03 09:30:00,60.18,60.4,59.97,60.19,824219.0,58.6752,58.8897,58.4705,58.685,824219.0
2023-10-03 10:00:00,60.19,60.19,59.44,59.45,804522.0,58.685,58.685,57.9537,57.9635,804522.0
2023-10-03 10:30:00,59.44,59.59,59.42,59.54,448133.0,57.9537,58.1,57.9342,58.0512,448133.0
2023-10-03 11:00:00,59.53,59.63,59.43,59.5,383013.0,58.0415,58.139,57.944,58.0122,383013.0
2023-10-03 11:30:00,59.49,59.51,59.3,59.37,518875.0,58.0025,58.022,57.8172,57.8855,518875.0
2023-10-03 12:00:00,59.37,59.58,59.36,59.54,266470.0,57.8855,58.0902,57.8757,58.0512,266470.0
2023-10-03 12:30:00,59.54,59.6,59.42,59.48,160718.0,58.0512,58.1097,57.9342,57.9927,160718.0
2023-10-03 13:00:00,59.47,59.55,59.27,59.3,157363.0,57.983,58.061,57.788,57.8172,157363.0
2023-10-03 13:30:00,59.3,59.33,59.11,59.13,532352.0,57.8172,57.8465,57.632,57.6515,532352.0
2023-10-03 14:00:00,59.12,59.16,59.01,59.07,371520.0,57.6417,57.6807,57.5345,57.593,371520.0
2023-10-03 14:30:00,59.07,59.25,59.07,59.2,389715.0,57.593,57.7685,57.593,57.7197,389715.0
2023-10-03 15:00:00,59.2,59.22,59.07,59.14,266510.0,57.7197,57.7392,57.593,57.6612,266510.0
2023-10-03 15:30:00,59.14,59.31,59.09,59.23,933824.0,57.6612,57.827,57.6125,57.749,933824.0
2023-10-04 09:30:00,59.39,59.68,59.17,59.29,705852.0,57.905,58.1877,57.6905,57.8075,705852.0
2023-10-04 10:00:00,59.29,59.34,58.9,58.94,508592.0,57.8075,57.8562,57.4272,57.4662,508592.0
2023-10-04 10:30:00,58.95,59.15,58.9,58.98,236165.0,57.476,57.671,57.4272,57.5052,236165.0
2023-10-04 11:00:00,58.98,59.22,58.91,59.14,303560.0,57.5052,57.7392,57.437,57.6612,303560.0
2023-10-04 11:30:00,59.14,59.4,59.04,59.36,624927.0,57.6612,57.9147,57.5637,57.8757,624927.0
2023-10-04 12:00:00,59.35,59.5,59.26,59.49,666871.0,57.866,58.0122,57.7782,58.0025,666871.0
2023-10-04 12:30:00,59.49,59.63,59.41,59.45,596554.0,58.0025,58.139,57.9245,57.9635,596554.0
2023-10-04 13:00:00,59.45,59.47,59.27,59.28,133712.0,57.9635,57.983,57.788,57.7977,133712.0
2023-10-04 13:30:00,59.28,59.36,59.19,59.22,431487.0,57.7977,57.8757,57.71,57.7392,431487.0
2023-10-04 14:00:00,59.22,59.27,59.04,59.16,379413.0,57.7392,57.788,57.5637,57.6807,379413.0
2023-10-04 14:30:00,59.17,59.29,59.13,59.25,283011.0,57.6905,57.8075,57.6515,57.7685,283011.0
2023-10-04 15:00:00,59.25,59.48,59.22,59.38,606690.0,57.7685,57.9927,57.7392,57.8952,606690.0
2023-10-04 15:30:00,59.39,59.55,59.36,59.39,803048.0,57.905,58.061,57.8757,57.905,803048.0
2023-10-05 09:30:00,59.23,59.42,58.75,58.93,988767.0,57.749,57.9342,57.281,57.4565,988767.0
2023-10-05 10:00:00,58.93,59.04,58.75,58.91,809799.0,57.4565,57.5637,57.281,57.437,809799.0
2023-10-05 10:30:00,58.91,58.91,58.5,58.54,538390.0,57.437,57.437,57.0372,57.0762,538390.0
2023-10-05 11:00:00,58.54,58.58,58.4,58.4,309720.0,57.0762,57.1152,56.9397,56.9397,309720.0
2023-10-05 11:30:00,58.4,58.53,58.36,58.39,392292.0,56.9397,57.0665,56.9007,56.93,392292.0
2023-10-05 12:00:00,58.4,58.55,58.38,58.54,183794.0,56.9397,57.086,56.9202,57.0762,183794.0
2023-10-05 12:30:00,58.55,58.59,58.38,58.46,357556.0,57.086,57.125,56.9202,56.9982,357556.0
2023-10-05 13:00:00,58.46,58.49,58.3,58.49,103369.0,56.9982,57.0275,56.8422,57.0275,103369.0
2023-10-05 13:30:00,58.5,58.69,58.42,58.67,522476.0,57.0372,57.2225,56.9592,57.203,522476.0
2023-10-05 14:00:00,58.68,58.75,58.55,58.59,352481.0,57.2127,57.281,57.086,57.125,352481.0
2023-10-05 14:30:00,58.6,58.8,58.59,58.75,382827.0,57.1347,57.3297,57.125,57.281,382827.0
2023-10-05 15:00:00,58.76,58.78,58.52,58.61,471407.0,57.2907,57.3102,57.0567,57.1445,471407.0
2023-10-05 15:30:00,58.61,58.68,58.48,58.52,1242742.0,57.1445,57.2127,57.0177,57.0567,1242742.0
2023-10-06 09:30:00,58.15,58.36,57.8,57.93,955482.0,56.696,56.9007,56.3547,56.4815,955482.0
2023-10-06 10:00:00,57.93,57.94,57.48,57.84,793232.0,56.4815,56.4912,56.0427,56.3937,793232.0
2023-10-06 10:30:00,57.84,58.23,57.83,57.99,985342.0,56.3937,56.774,56.384,56.54,985342.0
2023-10-06 11:00:00,58.0,58.64,57.99,58.58,919395.0,56.5497,57.1737,56.54,57.1152,919395.0
2023-10-06 11:30:00,58.59,59.19,58.59,59.19,1266526.0,57.125,57.71,57.125,57.71,1266526.0
2023-10-06 12:00:00,59.19,59.25,58.85,58.89,1358506.0,57.71,57.7685,57.3785,57.4175,1358506.0
2023-10-06 12:30:00,58.9,58.9,58.72,58.78,672670.0,57.4272,57.4272,57.2517,57.3102,672670.0
2023-10-06 13:00:00,58.78,58.97,58.76,58.93,514659.0,57.3102,57.4955,57.2907,57.4565,514659.0
2023-10-06 13:30:00,58.93,59.0,58.86,58.98,275672.0,57.4565,57.5247,57.3882,57.5052,275672.0
2023-10-06 14:00:00,58.98,59.2,58.93,59.2,681171.0,57.5052,57.7197,57.4565,57.7197,681171.0
2023-10-06 14:30:00,59.21,59.25,59.13,59.18,618936.0,57.7295,57.7685,57.6515,57.7002,618936.0
2023-10-06 15:00:00,59.17,59.18,59.01,59.07,959342.0,57.6905,57.7002,57.5345,57.593,959342.0
2023-10-06 15:30:00,59.08,59.1,58.78,58.8,1717920.0,57.6027,57.6222,57.3102,57.3297,1717920.0
2023-10-09 09:30:00,58.31,58.66,58.18,58.35,885558.0,56.852,57.1932,56.7252,56.891,885558.0
2023-10-09 10:00:00,58.35,58.53,58.17,58.45,684311.0,56.891,57.0665,56.7155,56.9885,684311.0
2023-10-09 10:30:00,58.46,58.49,58.29,58.35,237628.0,56.9982,57.0275,56.8325,56.891,237628.0
2023-10-09 11:00:00,58.34,58.58,58.33,58.57,88254.0,56.8812,57.1152,56.8715,57.1055,88254.0
2023-10-09 11:30:00,58.58,58.69,58.51,58.68,91652.0,57.1152,57.2225,57.047,57.2127,91652.0
2023-10-09 12:00:00,58.68,59.05,58.66,58.91,452116.0,57.2127,57.5735,57.1932,57.437,452116.0
2023-10-09 12:30:00,58.9,58.91,58.63,58.68,313890.0,57.4272,57.437,57.164,57.2127,313890.0
2023-10-09 13:00:00,58.69,58.76,58.63,58.76,347675.0,57.2225,57.2907,57.164,57.2907,347675.0
2023-10-09 13:30:00,58.77,59.28,58.77,59.28,513448.0,57.3005,57.7977,57.3005,57.7977,513448.0
2023-10-09 14:00:00,59.29,59.44,59.24,59.42,517878.0,57.8075,57.9537,57.7587,57.9342,517878.0
2023-10-09 14:30:00,59.42,59.44,59.3,59.4,265712.0,57.9342,57.9537,57.8172,57.9147,265712.0
2023-10-09 15:00:00,59.4,59.41,59.16,59.19,243090.0,57.9147,57.9245,57.6807,57.71,243090.0
2023-10-09 15:30:00,59.19,59.22,59.1,59.17,522730.0,57.71,57.7392,57.6222,57.6905,522730.0
2023-10-10 09:30:00,59.33,59.94,59.33,59.89,1185538.0,57.8465,58.4412,57.8465,58.3925,1185538.0
2023-10-10 10:00:00,59.89,60.56,59.88,60.49,1530932.0,58.3925,59.0457,58.3827,58.9775,1530932.0
2023-10-10 10:30:00,60.48,60.49,60.27,60.31,669831.0,58.9677,58.9775,58.763,58.802,669831.0
2023-10-10 11:00:00,60.29,60.69,60.25,60.52,600353.0,58.7825,59.1725,58.7435,59.0067,600353.0
2023-10-10 11:30:00,60.52,60.61,60.45,60.61,473339.0,59.0067,59.0945,58.9385,59.0945,473339.0
2023-10-10 12:00:00,60.61,60.67,60.45,60.55,390965.0,59.0945,59.153,58.9385,59.036,390965.0
2023-10-10 12:30:00,60.56,60.61,60.47,60.51,196025.0,59.0457,59.0945,58.958,58.997,196025.0
2023-10-10 13:00:00,60.51,60.51,60.21,60.43,411393.0,58.997,58.997,58.7045,58.919,411393.0
2023-10-10 13:30:00,60.44,60.52,60.37,60.45,109311.0,58.9287,59.0067,58.8605,58.9385,109311.0
2023-10-10 14:00:00,60.45,60.48,60.22,60.33,501638.0,58.9385,58.9677,58.7142,58.8215,501638.0
2023-10-10 14:30:00,60.33,60.49,60.26,60.33,736420.0,58.8215,58.9775,58.7532,58.8215,736420.0
2023-10-10 15:00:00,60.33,60.36,60.19,60.28,585376.0,58.8215,58.8507,58.685,58.7727,585376.0
2023-10-10 15:30:00,60.27,60.39,60.2,60.29,1006333.0,58.763,58.88,58.6947,58.7825,1006333.0
2023-10-11 09:30:00,60.47,60.72,59.95,59.99,784444.0,58.958,59.2017,58.451,58.49,784444.0
2023-10-11 10:00:00,60.0,60.22,59.87,60.09,331764.0,58.4997,58.7142,58.373,58.5875,331764.0
2023-10-11 10:30:00,60.1,60.13,59.9,60.11,506416.0,58.5972,58.6265,58.4022,58.607,506416.0
2023-10-11 11:00:00,60.11,60.17,59.69,59.77,775460.0,58.607,58.6655,58.1975,58.2755,775460.0
2023-10-11 11:30:00,59.77,59.89,59.63,59.66,394472.0,58.2755,58.3925,58.139,58.1682,394472.0
2023-10-11 12:00:00,59.65,59.76,59.53,59.59,455226.0,58.1585,58.2657,58.0415,58.1,455226.0
2023-10-11 12:30:00,59.59,59.68,59.57,59.68,409999.0,58.1,58.1877,58.0805,58.1877,409999.0
2023-10-11 13:00:00,59.68,59.76,59.65,59.71,300157.0,58.1877,58.2657,58.1585,58.217,300157.0
2023-10-11 13:30:00,59.7,59.74,59.61,59.74,92653.0,58.2072,58.2462,58.1195,58.2462,92653.0
2023-10-11 14:00:00,59.74,59.94,59.7,59.85,164946.0,58.2462,58.4412,58.2072,58.3535,164946.0
2023-10-11 14:30:00,59.85,59.92,59.83,59.86,213153.0,58.3535,58.4217,58.334,58.3632,213153.0
2023-10-11 15:00:00,59.86,59.95,59.85,59.94,188971.0,58.3632,58.451,58.3535,58.4412,188971.0
2023-10-11 15:30:00,59.93,60.06,59.84,60.03,962482.0,58.4315,58.5582,58.3437,58.529,962482.0
2023-10-12 09:30:00,60.18,60.2,59.24,59.34,1405836.0,58.6752,58.6947,57.7587,57.8562,1405836.0
2023-10-12 10:00:00,59.35,59.55,59.22,59.23,960915.0,57.866,58.061,57.7392,57.749,960915.0
2023-10-12 10:30:00,59.23,59.28,58.86,58.92,498603.0,57.749,57.7977,57.3882,57.4467,498603.0
2023-10-12 11:00:00,58.93,59.27,58.87,59.21,791052.0,57.4565,57.788,57.398,57.7295,791052.0
2023-10-12 11:30:00,59.21,59.21,58.97,59.12,413276.0,57.7295,57.7295,57.4955,57.6417,413276.0
2023-10-12 12:00:00,59.12,59.21,59.01,59.17,312340.0,57.6417,57.7295,57.5345,57.6905,312340.0
2023-10-12 12:30:00,59.17,59.19,59.01,59.05,212209.0,57.6905,57.71,57.5345,57.5735,212209.0
2023-10-12 13:00:00,59.05,59.06,58.62,58.63,411505.0,57.5735,57.5832,57.1542,57.164,411505.0
2023-10-12 13:30:00,58.62,58.7,58.54,58.64,448064.0,57.1542,57.2322,57.0762,57.1737,448064.0
2023-10-12 14:00:00,58.65,58.83,58.52,58.83,766778.0,57.1835,57.359,57.0567,57.359,766778.0
2023-10-12 14:30:00,58.83,58.85,58.68,58.74,600652.0,57.359,57.3785,57.2127,57.2712,600652.0
2023-10-12 15:00:00,58.75,58.94,58.74,58.84,838185.0,57.281,57.4662,57.2712,57.3687,838185.0
2023-10-12 15:30:00,58.85,58.99,58.83,58.98,1363231.0,57.3785,57.515,57.359,57.5052,1363231.0
2023-10-13 09:30:00,59.08,59.26,58.79,59.15,1160518.0,57.6027,57.7782,57.32,57.671,1160518.0
2023-10-13 10:00:00,59.14,59.16,58.89,58.91,1154204.0,57.6612,57.6807,57.4175,57.437,1154204.0
2023-10-13 10:30:00,58.91,59.1,58.69,58.79,475756.0,57.437,57.6222,57.2225,57.32,475756.0
2023-10-13 11:00:00,58.79,58.88,58.62,58.83,505184.0,57.32,57.4077,57.1542,57.359,505184.0
2023-10-13 11:30:00,58.82,58.88,58.62,58.65,415388.0,57.3492,57.4077,57.1542,57.1835,415388.0
2023-10-13 12:00:00,58.64,58.9,58.62,58.88,535563.0,57.1737,57.4272,57.1542,57.4077,535563.0
2023-10-13 12:30:00,58.88,58.92,58.54,58.62,682200.0,57.4077,57.4467,57.0762,57.1542,682200.0
2023-10-13 13:00:00,58.62,58.69,58.52,58.55,321370.0,57.1542,57.2225,57.0567,57.086,321370.0
2023-10-13 13:30:00,58.54,58.83,58.51,58.75,431795.0,57.0762,57.359,57.047,57.281,431795.0
2023-10-13 14:00:00,58.75,58.77,58.61,58.68,244243.0,57.281,57.3005,57.1445,57.2127,244243.0
2023-10-13 14:30:00,58.68,58.74,58.52,58.59,235282.0,57.2127,57.2712,57.0567,57.125,235282.0
2023-10-13 15:00:00,58.59,58.68,58.47,58.5,237616.0,57.125,57.2127,57.008,57.0372,237616.0
2023-10-13 15:30:00,58.5,58.64,58.49,58.63,915430.0,57.0372,57.1737,57.0275,57.164,915430.0
2023-10-16 09:30:00,59.15,59.81,59.0,59.62,1607848.0,57.671,58.3145,57.5247,58.1292,1607848.0
2023-10-16 10:00:00,59.62,59.95,59.41,59.88,1021942.0,58.1292,58.451,57.9245,58.3827,1021942.0
2023-10-16 10:30:00,59.89,60.06,59.82,60.03,837928.0,58.3925,58.5582,58.3242,58.529,837928.0
2023-10-16 11:00:00,60.03,60.09,59.99,59.99,581613.0,58.529,58.5875,58.49,58.49,581613.0
2023-10-16 11:30:00,59.99,60.12,59.89,60.09,610695.0,58.49,58.6167,58.3925,58.5875,610695.0
2023-10-16 12:00:00,60.11,60.24,60.06,60.13,595951.0,58.607,58.7337,58.5582,58.6265,595951.0
2023-10-16 12:30:00,60.12,60.21,60.02,60.13,264549.0,58.6167,58.7045,58.5192,58.6265,264549.0
2023-10-16 13:00:00,60.13,60.33,59.97,60.24,538105.0,58.6265,58.8215,58.4705,58.7337,538105.0
2023-10-16 13:30:00,60.25,60.4,60.18,60.37,528954.0,58.7435,58.8897,58.6752,58.8605,528954.0
2023-10-16 14:00:00,60.36,60.37,60.14,60.14,384496.0,58.8507,58.8605,58.6362,58.6362,384496.0
2023-10-16 14:30:00,60.14,60.28,60.07,60.28,334430.0,58.6362,58.7727,58.568,58.7727,334430.0
2023-10-16 15:00:00,60.28,60.37,60.22,60.36,368120.0,58.7727,58.8605,58.7142,58.8507,368120.0
2023-10-16 15:30:00,60.36,60.38,60.18,60.21,1750245.0,58.8507,58.8702,58.6752,58.7045,1750245.0
2023-10-17 09:30:00,59.87,60.91,59.86,60.91,1572533.0,58.373,59.387,58.3632,59.387,1572533.0
2023-10-17 10:00:00,60.9,61.48,60.81,61.19,1137259.0,59.3772,59.9427,59.2895,59.66,1137259.0
2023-10-17 10:30:00,61.19,61.3,61.05,61.25,1356052.0,59.66,59.7672,59.5235,59.7185,1356052.0
2023-10-17 11:00:00,61.25,61.48,61.24,61.37,1140890.0,59.7185,59.9427,59.7087,59.8355,1140890.0
2023-10-17 11:30:00,61.38,61.55,61.33,61.51,365029.0,59.8452,60.011,59.7965,59.972,365029.0
2023-10-17 12:00:00,61.5,61.72,61.41,61.72,546037.0,59.9622,60.1767,59.8745,60.1767,546037.0
2023-10-17 12:30:00,61.72,61.74,61.32,61.36,662853.0,60.1767,60.1962,59.7867,59.8257,662853.0
2023-10-17 13:00:00,61.36,61.5,61.34,61.44,370347.0,59.8257,59.9622,59.8062,59.9037,370347.0
2023-10-17 13:30:00,61.44,61.45,61.14,61.17,920447.0,59.9037,59.9135,59.6112,59.6405,920447.0
2023-10-17 14:00:00,61.18,61.33,61.17,61.28,297451.0,59.6502,59.7965,59.6405,59.7477,297451.0
2023-10-17 14:30:00,61.29,61.5,61.18,61.24,588924.0,59.7575,59.9622,59.6502,59.7087,588924.0
2023-10-17 15:00:00,61.23,61.4,61.19,61.39,367405.0,59.699,59.8647,59.66,59.855,367405.0
2023-10-17 15:30:00,61.38,61.41,61.23,61.25,1215675.0,59.8452,59.8745,59.699,59.7185,1215675.0
2023-10-18 09:30:00,60.87,60.9,60.43,60.55,717058.0,59.348,59.3772,58.919,59.036,717058.0
2023-10-18 10:00:00,60.55,60.9,60.51,60.63,767614.0,59.036,59.3772,58.997,59.114,767614.0
2023-10-18 10:30:00,60.62,60.83,60.35,60.43,672840.0,59.1042,59.309,58.841,58.919,672840.0
2023-10-18 11:00:00,60.43,60.71,60.39,60.66,666186.0,58.919,59.192,58.88,59.1432,666186.0
2023-10-18 11:30:00,60.65,60.71,60.49,60.63,477682.0,59.1335,59.192,58.9775,59.114,477682.0
2023-10-18 12:00:00,60.62,60.8,60.45,60.6,504893.0,59.1042,59.2797,58.9385,59.0847,504893.0
2023-10-18 12:30:00,60.59,60.71,60.57,60.62,194315.0,59.075,59.192,59.0555,59.1042,194315.0
2023-10-18 13:00:00,60.62,61.04,60.55,60.88,865776.0,59.1042,59.5137,59.036,59.3577,865776.0
2023-10-18 13:30:00,60.88,60.92,60.66,60.87,460586.0,59.3577,59.3967,59.1432,59.348,460586.0
2023-10-18 14:00:00,60.88,60.93,60.72,60.76,394141.0,59.3577,59.4065,59.2017,59.2407,394141.0
2023-10-18 14:30:00,60.75,60.84,60.51,60.6,424790.0,59.231,59.3187,58.997,59.0847,424790.0
2023-10-18 15:00:00,60.59,60.69,60.5,60.6,459981.0,59.075,59.1725,58.9872,59.0847,459981.0
2023-10-18 15:30:00,60.61,60.64,60.48,60.54,1242029.0,59.0945,59.1237,58.9677,59.0262,1242029.0
2023-10-19 09:30:00,60.41,60.54,59.98,59.99,649563.0,58.8995,59.0262,58.4802,58.49,649563.0
2023-10-19 10:00:00,59.98,60.25,59.91,60.02,646368.0,58.4802,58.7435,58.412,58.5192,646368.0
2023-10-19 10:30:00,59.98,60.18,59.95,60.01,616593.0,58.4802,58.6752,58.451,58.5095,616593.0
2023-10-19 11:00:00,60.01,60.1,59.81,60.07,491743.0,58.5095,58.5972,58.3145,58.568,491743.0
2023-10-19 11:30:00,60.07,60.47,60.05,60.18,945831.0,58.568,58.958,58.5485,58.6752,945831.0
2023-10-19 12:00:00,60.18,60.73,60.03,60.28,1198139.0,58.6752,59.2115,58.529,58.7727,1198139.0
2023-10-19 12:30:00,60.28,60.56,59.96,60.48,739595.0,58.7727,59.0457,58.4607,58.9677,739595.0
2023-10-19 13:00:00,60.47,60.72,60.36,60.5,509359.0,58.958,59.2017,58.8507,58.9872,509359.0
2023-10-19 13:30:00,60.5,60.57,60.02,60.12,567435.0,58.9872,59.0555,58.5192,58.6167,567435.0
2023-10-19 14:00:00,60.11,60.16,59.9,59.97,373069.0,58.607,58.6557,58.4022,58.4705,373069.0
2023-10-19 14:30:00,59.96,59.96,59.63,59.73,427000.0,58.4607,58.4607,58.139,58.2365,427000.0
2023-10-19 15:00:00,59.71,59.76,59.52,59.58,404016.0,58.217,58.2657,58.0317,58.0902,404016.0
2023-10-19 15:30:00,59.59,59.69,59.4,59.55,1613713.0,58.1,58.1975,57.9147,58.061,1613713.0
2023-10-20 09:30:00,59.59,59.82,59.25,59.51,1227020.0,58.1,58.3242,57.7685,58.022,1227020.0
2023-10-20 10:00:00,59.51,59.56,59.37,59.42,547293.0,58.022,58.0707,57.8855,57.9342,547293.0
2023-10-20 10:30:00,59.41,59.72,59.35,59.55,648932.0,57.9245,58.2267,57.866,58.061,648932.0
2023-10-20 11:00:00,59.55,59.62,59.23,59.23,603866.0,58.061,58.1292,57.749,57.749,603866.0
2023-10-20 11:30:00,59.23,59.61,59.09,59.55,1088395.0,57.749,58.1195,57.6125,58.061,1088395.0
2023-10-20 12:00:00,59.56,59.59,59.33,59.47,592737.0,58.0707,58.1,57.8465,57.983,592737.0
2023-10-20 12:30:00,59.48,59.6,59.43,59.55,401235.0,57.9927,58.1097,57.944,58.061,401235.0
2023-10-20 13:00:00,59.56,59.67,59.32,59.59,311389.0,58.0707,58.178,57.8367,58.1,311389.0
2023-10-20 13:30:00,59.6,59.64,59.42,59.54,217914.0,58.1097,58.1487,57.9342,58.0512,217914.0
2023-10-20 14:00:00,59.54,59.59,59.38,59.45,441698.0,58.0512,58.1,57.8952,57.9635,441698.0
2023-10-20 14:30:00,59.45,59.57,59.36,59.4,441905.0,57.9635,58.0805,57.8757,57.9147,441905.0
2023-10-20 15:00:00,59.41,59.53,59.3,59.4,437412.0,57.9245,58.0415,57.8172,57.9147,437412.0
2023-10-20 15:30:00,59.41,59.45,59.19,59.22,958172.0,57.9245,57.9635,57.71,57.7392,958172.0
2023-10-23 09:30:00,59.01,59.05,58.24,58.85,918742.0,57.5345,57.5735,56.7837,57.3785,918742.0
2023-10-23 10:00:00,58.85,59.13,58.74,58.86,959623.0,57.3785,57.6515,57.2712,57.3882,959623.0
2023-10-23 10:30:00,58.86,59.02,58.67,58.98,625621.0,57.3882,57.5442,57.203,57.5052,625621.0
2023-10-23 11:00:00,58.98,59.17,58.91,59.08,249432.0,57.5052,57.6905,57.437,57.6027,249432.0
2023-10-23 11:30:00,59.07,59.18,58.86,59.07,436633.0,57.593,57.7002,57.3882,57.593,436633.0
2023-10-23 12:00:00,59.07,59.14,58.91,59.12,269849.0,57.593,57.6612,57.437,57.6417,269849.0
2023-10-23 12:30:00,59.11,59.44,59.06,59.44,631968.0,57.632,57.9537,57.5832,57.9537,631968.0
2023-10-23 13:00:00,59.44,59.48,59.07,59.16,917381.0,57.9537,57.9927,57.593,57.6807,917381.0
2023-10-23 13:30:00,59.15,59.27,59.08,59.13,230690.0,57.671,57.788,57.6027,57.6515,230690.0
2023-10-23 14:00:00,59.12,59.2,59.02,59.11,243911.0,57.6417,57.7197,57.5442,57.632,243911.0
2023-10-23 14:30:00,59.12,59.18,58.95,59.0,188546.0,57.6417,57.7002,57.476,57.5247,188546.0
2023-10-23 15:00:00,59.01,59.02,58.54,58.58,793409.0,57.5345,57.5442,57.0762,57.1152,793409.0
2023-10-23 15:30:00,58.57,58.65,58.44,58.47,974332.0,57.1055,57.1835,56.9787,57.008,974332.0
2023-10-24 09:30:00,58.8,59.37,58.7,59.36,1199282.0,57.3297,57.8855,57.2322,57.8757,1199282.0
2023-10-24 10:00:00,59.37,59.39,59.07,59.39,1021385.0,57.8855,57.905,57.593,57.905,1021385.0
2023-10-24 10:30:00,59.39,59.4,59.12,59.15,366008.0,57.905,57.9147,57.6417,57.671,366008.0
2023-10-24 11:00:00,59.15,59.21,58.93,58.94,374484.0,57.671,57.7295,57.4565,57.4662,374484.0
2023-10-24 11:30:00,58.93,58.93,58.63,58.77,943434.0,57.4565,57.4565,57.164,57.3005,943434.0
2023-10-24 12:00:00,58.77,58.85,58.34,58.37,579678.0,57.3005,57.3785,56.8812,56.9105,579678.0
2023-10-24 12:30:00,58.37,58.46,58.33,58.42,379708.0,56.9105,56.9982,56.8715,56.9592,379708.0
2023-10-24 13:00:00,58.42,58.62,58.35,58.61,560974.0,56.9592,57.1542,56.891,57.1445,560974.0
2023-10-24 13:30:00,58.61,58.68,58.46,58.52,378409.0,57.1445,57.2127,56.9982,57.0567,378409.0
2023-10-24 14:00:00,58.51,58.62,58.44,58.61,361946.0,57.047,57.1542,56.9787,57.1445,361946.0
2023-10-24 14:30:00,58.61,58.72,58.61,58.68,382050.0,57.1445,57.2517,57.1445,57.2127,382050.0
2023-10-24 15:00:00,58.69,58.74,58.6,58.68,177553.0,57.2225,57.2712,57.1347,57.2127,177553.0
2023-10-24 15:30:00,58.69,58.7,58.56,58.58,643275.0,57.2225,57.2322,57.0957,57.1152,643275.0
2023-10-25 09:30:00,58.34,58.56,57.77,57.96,632102.0,56.8812,57.0957,56.3255,56.5107,632102.0
2023-10-25 10:00:00,57.96,57.99,57.72,57.96,704194.0,56.5107,56.54,56.2767,56.5107,704194.0
2023-10-25 10:30:00,57.96,58.26,57.89,58.24,672998.0,56.5107,56.8032,56.4425,56.7837,672998.0
2023-10-25 11:00:00,58.23,58.67,58.23,58.58,896809.0,56.774,57.203,56.774,57.1152,896809.0
2023-10-25 11:30:00,58.57,58.74,58.47,58.58,550310.0,57.1055,57.2712,57.008,57.1152,550310.0
2023-10-25 12:00:00,58.58,58.59,58.39,58.5,824791.0,57.1152,57.125,56.93,57.0372,824791.0
2023-10-25 12:30:00,58.5,58.64,58.35,58.37,456382.0,57.0372,57.1737,56.891,56.9105,456382.0
2023-10-25 13:00:00,58.37,58.44,58.26,58.39,418114.0,56.9105,56.9787,56.8032,56.93,418114.0
2023-10-25 13:30:00,58.39,58.44,58.17,58.37,486354.0,56.93,56.9787,56.7155,56.9105,486354.0
2023-10-25 14:00:00,58.37,58.57,58.34,58.41,484096.0,56.9105,57.1055,56.8812,56.9495,484096.0
2023-10-25 14:30:00,58.4,58.46,58.35,58.41,185070.0,56.9397,56.9982,56.891,56.9495,185070.0
2023-10-25 15:00:00,58.42,58.49,58.32,58.46,304818.0,56.9592,57.0275,56.8617,56.9982,304818.0
2023-10-25 15:30:00,58.46,58.54,58.38,58.4,766917.0,56.9982,57.0762,56.9202,56.9397,766917.0
2023-10-26 09:30:00,58.53,58.94,58.07,58.12,1510357.0,57.0665,57.4662,56.618,56.6667,1510357.0
2023-10-26 10:00:00,58.12,58.72,58.06,58.63,1121930.0,56.6667,57.2517,56.6082,57.164,1121930.0
2023-10-26 10:30:00,58.63,58.93,58.42,58.87,748259.0,57.164,57.4565,56.9592,57.398,748259.0
2023-10-26 11:00:00,58.88,58.98,58.63,58.68,662080.0,57.4077,57.5052,57.164,57.2127,662080.0
2023-10-26 11:30:00,58.68,58.88,58.64,58.73,482161.0,57.2127,57.4077,57.1737,57.2615,482161.0
2023-10-26 12:00:00,58.72,58.72,58.32,58.41,621950.0,57.2517,57.2517,56.8617,56.9495,621950.0
2023-10-26 12:30:00,58.4,58.57,58.38,58.38,567478.0,56.9397,57.1055,56.9202,56.9202,567478.0
2023-10-26 13:00:00,58.38,58.54,58.28,58.28,287222.0,56.9202,57.0762,56.8227,56.8227,287222.0
2023-10-26 13:30:00,58.28,58.49,58.19,58.48,594446.0,56.8227,57.0275,56.735,57.0177,594446.0
2023-10-26 14:00:00,58.48,58.68,58.46,58.62,535548.0,57.0177,57.2127,56.9982,57.1542,535548.0
2023-10-26 14:30:00,58.62,58.95,58.59,58.94,655750.0,57.1542,57.476,57.125,57.4662,655750.0
2023-10-26 15:00:00,58.95,59.03,58.69,58.69,539313.0,57.476,57.554,57.2225,57.2225,539313.0
2023-10-26 15:30:00,58.69,58.73,58.55,58.61,1156406.0,57.2225,57.2615,57.086,57.1445,1156406.0
2023-10-27 09:30:00,58.73,58.96,58.45,58.5,675530.0,57.2615,57.4857,56.9885,57.0372,675530.0
2023-10-27 10:00:00,58.48,58.78,58.18,58.73,821493.0,57.0177,57.3102,56.7252,57.2615,821493.0
2023-10-27 10:30:00,58.72,58.88,58.59,58.85,607289.0,57.2517,57.4077,57.125,57.3785,607289.0
2023-10-27 11:00:00,58.86,58.94,58.69,58.83,433469.0,57.3882,57.4662,57.2225,57.359,433469.0
2023-10-27 11:30:00,58.83,58.85,58.61,58.64,495420.0,57.359,57.3785,57.1445,57.1737,495420.0
2023-10-27 12:00:00,58.63,58.63,58.37,58.43,429407.0,57.164,57.164,56.9105,56.969,429407.0
2023-10-27 12:30:00,58.42,58.56,58.36,58.4,210265.0,56.9592,57.0957,56.9007,56.9397,210265.0
2023-10-27 13:00:00,58.4,58.47,58.17,58.29,602763.0,56.9397,57.008,56.7155,56.8325,602763.0
2023-10-27 13:30:00,58.27,58.28,58.02,58.09,242226.0,56.813,56.8227,56.5692,56.6375,242226.0
2023-10-27 14:00:00,58.09,58.19,57.92,57.93,614708.0,56.6375,56.735,56.4717,56.4815,614708.0
2023-10-27 14:30:00,57.92,58.1,57.84,57.9,955433.0,56.4717,56.6472,56.3937,56.4522,955433.0
2023-10-27 15:00:00,57.9,58.0,57.86,57.97,509090.0,56.4522,56.5497,56.4132,56.5205,509090.0
2023-10-27 15:30:00,57.96,58.0,57.79,57.93,1076673.0,56.5107,56.5497,56.345,56.4815,1076673.0
2023-10-30 09:30:00,58.38,58.79,58.05,58.18,700693.0,56.9202,57.32,56.5985,56.7252,700693.0
2023-10-30 10:00:00,58.18,58.23,57.93,57.99,554945.0,56.7252,56.774,56.4815,56.54,554945.0
2023-10-30 10:30:00,57.98,58.11,57.8,58.03,678533.0,56.5302,56.657,56.3547,56.579,678533.0
2023-10-30 11:00:00,58.04,58.36,58.04,58.34,359193.0,56.5887,56.9007,56.5887,56.8812,359193.0
2023-10-30 11:30:00,58.34,58.41,58.14,58.19,144089.0,56.8812,56.9495,56.6862,56.735,144089.0
2023-10-30 12:00:00,58.18,58.25,58.14,58.15,97040.0,56.7252,56.7935,56.6862,56.696,97040.0
2023-10-30 12:30:00,58.16,58.23,57.92,58.04,95153.0,56.7057,56.774,56.4717,56.5887,95153.0
2023-10-30 13:00:00,58.06,58.19,58.01,58.17,147991.0,56.6082,56.735,56.5595,56.7155,147991.0
2023-10-30 13:30:00,58.17,58.35,58.1,58.3,188436.0,56.7155,56.891,56.6472,56.8422,188436.0
2023-10-30 14:00:00,58.3,58.38,58.27,58.33,128590.0,56.8422,56.9202,56.813,56.8715,128590.0
2023-10-30 14:30:00,58.33,58.52,58.33,58.44,257030.0,56.8715,57.0567,56.8715,56.9787,257030.0
2023-10-30 15:00:00,58.44,58.68,58.38,58.58,242419.0,56.9787,57.2127,56.9202,57.1152,242419.0
2023-10-30 15:30:00,58.58,58.58,58.24,58.27,684286.0,57.1152,57.1152,56.7837,56.813,684286.0
2023-10-31 09:30:00,58.21,58.47,57.91,58.01,626085.0,56.7545,57.008,56.462,56.5595,626085.0
2023-10-31 10:00:00,58.01,58.33,57.86,58.05,726737.0,56.5595,56.8715,56.4132,56.5985,726737.0
2023-10-31 10:30:00,58.05,58.45,57.97,58.39,575405.0,56.5985,56.9885,56.5205,56.93,575405.0
2023-10-31 11:00:00,58.4,58.46,58.27,58.36,566392.0,56.9397,56.9982,56.813,56.9007,566392.0
2023-10-31 11:30:00,58.37,58.56,58.3,58.56,439586.0,56.9105,57.0957,56.8422,57.0957,439586.0
2023-10-31 12:00:00,58.56,58.65,58.42,58.57,394864.0,57.0957,57.1835,56.9592,57.1055,394864.0
2023-10-31 12:30:00,58.57,58.7,58.49,58.62,237429.0,57.1055,57.2322,57.0275,57.1542,237429.0
2023-10-31 13:00:00,58.63,58.66,58.52,58.61,139929.0,57.164,57.1932,57.0567,57.1445,139929.0
2023-10-31 13:30:00,58.62,58.74,58.6,58.72,203475.0,57.1542,57.2712,57.1347,57.2517,203475.0
2023-10-31 14:00:00,58.73,58.79,58.65,58.65,223114.0,57.2615,57.32,57.1835,57.1835,223114.0
2023-10-31 14:30:00,58.65,58.83,58.64,58.79,181709.0,57.1835,57.359,57.1737,57.32,181709.0
2023-10-31 15:00:00,58.8,58.85,58.75,58.78,215212.0,57.3297,57.3785,57.281,57.3102,215212.0
2023-10-31 15:30:00,58.78,58.79,58.64,58.68,960173.0,57.3102,57.32,57.1737,57.2127,960173.0
2023-11-01 09:30:00,58.65,58.84,57.59,57.92,1548942.0,57.1835,57.3687,56.15,56.4717,1548942.0
2023-11-01 10:00:00,57.92,58.09,57.66,58.05,702279.0,56.4717,56.6375,56.2182,56.5985,702279.0
2023-11-01 10:30:00,58.05,58.37,58.05,58.33,1255760.0,56.5985,56.9105,56.5985,56.8715,1255760.0
2023-11-01 11:00:00,58.34,58.35,58.07,58.16,908123.0,56.8812,56.891,56.618,56.7057,908123.0
2023-11-01 11:30:00,58.16,58.36,58.13,58.34,515090.0,56.7057,56.9007,56.6765,56.8812,515090.0
2023-11-01 12:00:00,58.33,58.37,58.17,58.21,409605.0,56.8715,56.9105,56.7155,56.7545,409605.0
2023-11-01 12:30:00,58.22,58.27,58.05,58.14,259907.0,56.7642,56.813,56.5985,56.6862,259907.0
2023-11-01 13:00:00,58.14,58.23,58.04,58.07,143400.0,56.6862,56.774,56.5887,56.618,143400.0
2023-11-01 13:30:00,58.06,58.06,57.92,58.03,361378.0,56.6082,56.6082,56.4717,56.579,361378.0
2023-11-01 14:00:00,58.03,58.17,57.8,57.98,486461.0,56.579,56.7155,56.3547,56.5302,486461.0
2023-11-01 14:30:00,57.99,58.16,57.76,58.08,853792.0,56.54,56.7057,56.3157,56.6277,853792.0
2023-11-01 15:00:00,58.08,58.41,58.08,58.35,896698.0,56.6277,56.9495,56.6277,56.891,896698.0
2023-11-01 15:30:00,58.34,58.6,58.31,58.53,1597499.0,56.8812,57.1347,56.852,57.0665,1597499.0
2023-11-02 09:30:00,59.33,60.0,59.24,59.7,1744507.0,57.8465,58.4997,57.7587,58.2072,1744507.0
2023-11-02 10:00:00,59.7,59.83,59.47,59.65,724248.0,58.2072,58.334,57.983,58.1585,724248.0
2023-11-02 10:30:00,59.66,59.95,59.51,59.95,409518.0,58.1682,58.451,58.022,58.451,409518.0
2023-11-02 11:00:00,59.95,59.99,59.82,59.85,623346.0,58.451,58.49,58.3242,58.3535,623346.0
2023-11-02 11:30:00,59.85,60.0,59.8,59.89,231858.0,58.3535,58.4997,58.3047,58.3925,231858.0
2023-11-02 12:00:00,59.89,59.94,59.7,59.72,391376.0,58.3925,58.4412,58.2072,58.2267,391376.0
2023-11-02 12:30:00,59.73,60.03,59.72,59.94,722476.0,58.2365,58.529,58.2267,58.4412,722476.0
2023-11-02 13:00:00,59.95,60.09,59.94,59.96,599180.0,58.451,58.5875,58.4412,58.4607,599180.0
2023-11-02 13:30:00,59.96,60.18,59.95,60.16,701362.0,58.4607,58.6752,58.451,58.6557,701362.0
2023-11-02 14:00:00,60.16,60.16,59.98,60.05,386074.0,58.6557,58.6557,58.4802,58.5485,386074.0
2023-11-02 14:30:00,60.04,60.12,59.96,60.12,282943.0,58.5387,58.6167,58.4607,58.6167,282943.0
2023-11-02 15:00:00,60.12,60.26,60.11,60.18,583957.0,58.6167,58.7532,58.607,58.6752,583957.0
2023-11-02 15:30:00,60.17,60.36,60.15,60.33,1562985.0,58.6655,58.8507,58.646,58.8215,1562985.0
2023-11-03 09:30:00,60.97,62.31,60.97,62.22,1432978.0,59.4455,60.752,59.4455,60.6642,1432978.0
2023-11-03 10:00:00,62.24,62.37,61.95,61.96,1100735.0,60.6837,60.8105,60.401,60.4107,1100735.0
2023-11-03 10:30:00,61.96,62.01,61.82,61.96,944286.0,60.4107,60.4595,60.2742,60.4107,944286.0
2023-11-03 11:00:00,61.96,62.09,61.89,61.92,562648.0,60.4107,60.5375,60.3425,60.3717,562648.0
2023-11-03 11:30:00,61.93,62.23,61.92,62.15,454599.0,60.3815,60.674,60.3717,60.596,454599.0
2023-11-03 12:00:00,62.14,62.17,61.97,62.04,299668.0,60.5862,60.6155,60.4205,60.4887,299668.0
2023-11-03 12:30:00,62.04,62.24,62.04,62.23,400124.0,60.4887,60.6837,60.4887,60.674,400124.0
2023-11-03 13:00:00,62.23,62.28,61.93,62.04,640776.0,60.674,60.7227,60.3815,60.4887,640776.0
2023-11-03 13:30:00,62.03,62.21,62.02,62.19,448132.0,60.479,60.6545,60.4692,60.635,448132.0
2023-11-03 14:00:00,62.19,62.35,62.13,62.35,290062.0,60.635,60.791,60.5765,60.791,290062.0
2023-11-03 14:30:00,62.35,62.46,62.3,62.45,565532.0,60.791,60.8982,60.7422,60.8885,565532.0
2023-11-03 15:00:00,62.44,62.44,62.14,62.17,685881.0,60.8787,60.8787,60.5862,60.6155,685881.0
2023-11-03 15:30:00,62.16,62.17,62.05,62.08,1318242.0,60.6057,60.6155,60.4985,60.5277,1318242.0
2023-11-06 09:30:00,62.0,62.21,61.65,61.76,1051547.0,60.4497,60.6545,60.1085,60.2157,1051547.0
2023-11-06 10:00:00,61.76,61.95,61.57,61.72,1089618.0,60.2157,60.401,60.0305,60.1767,1089618.0
2023-11-06 10:30:00,61.73,61.93,61.5,61.52,930035.0,60.1865,60.3815,59.9622,59.9817,930035.0
2023-11-06 11:00:00,61.52,61.61,61.34,61.47,530228.0,59.9817,60.0695,59.8062,59.933,530228.0
2023-11-06 11:30:00,61.45,61.67,61.41,61.64,512882.0,59.9135,60.128,59.8745,60.0987,512882.0
2023-11-06 12:00:00,61.64,61.69,61.44,61.55,405267.0,60.0987,60.1475,59.9037,60.011,405267.0
2023-11-06 12:30:00,61.55,61.58,61.37,61.47,368079.0,60.011,60.0402,59.8355,59.933,368079.0
2023-11-06 13:00:00,61.47,61.49,61.06,61.25,720464.0,59.933,59.9525,59.5332,59.7185,720464.0
2023-11-06 13:30:00,61.24,61.43,61.2,61.29,652782.0,59.7087,59.894,59.6697,59.7575,652782.0
2023-11-06 14:00:00,61.28,61.32,61.2,61.32,201869.0,59.7477,59.7867,59.6697,59.7867,201869.0
2023-11-06 14:30:00,61.32,61.59,61.31,61.55,580701.0,59.7867,60.05,59.777,60.011,580701.0
2023-11-06 15:00:00,61.55,61.55,61.4,61.44,283896.0,60.011,60.011,59.8647,59.9037,283896.0
2023-11-06 15:30:00,61.44,61.56,61.38,61.54,1566968.0,59.9037,60.0207,59.8452,60.0012,1566968.0
2023-11-07 09:30:00,61.36,61.56,61.12,61.53,833299.0,59.8257,60.0207,59.5917,59.9915,833299.0
2023-11-07 10:00:00,61.53,61.76,61.37,61.71,826238.0,59.9915,60.2157,59.8355,60.167,826238.0
2023-11-07 10:30:00,61.7,61.78,61.52,61.58,636263.0,60.1572,60.2352,59.9817,60.0402,636263.0
2023-11-07 11:00:00,61.57,61.65,61.47,61.51,389015.0,60.0305,60.1085,59.933,59.972,389015.0
2023-11-07 11:30:00,61.51,61.62,61.43,61.47,270698.0,59.972,60.0792,59.894,59.933,270698.0
2023-11-07 12:00:00,61.48,61.48,61.3,61.44,324120.0,59.9427,59.9427,59.7672,59.9037,324120.0
2023-11-07 12:30:00,61.44,61.46,61.27,61.45,417466.0,59.9037,59.9232,59.738,59.9135,417466.0
2023-11-07 13:00:00,61.45,61.59,61.42,61.43,382632.0,59.9135,60.05,59.8842,59.894,382632.0
2023-11-07 13:30:00,61.43,61.48,61.36,61.4,189570.0,59.894,59.9427,59.8257,59.8647,189570.0
2023-11-07 14:00:00,61.38,61.48,61.38,61.41,104160.0,59.8452,59.9427,59.8452,59.8745,104160.0
2023-11-07 14:30:00,61.41,61.54,61.34,61.5,179109.0,59.8745,60.0012,59.8062,59.9622,179109.0
2023-11-07 15:00:00,61.5,61.59,61.43,61.48,318063.0,59.9622,60.05,59.894,59.9427,318063.0
2023-11-07 15:30:00,61.48,61.63,61.46,61.49,639893.0,59.9427,60.089,59.9232,59.9525,639893.0
2023-11-08 09:30:00,61.3,61.36,60.76,61.2,691451.0,59.7672,59.8257,59.2407,59.6697,691451.0
2023-11-08 10:00:00,61.2,61.31,61.02,61.06,531404.0,59.6697,59.777,59.4942,59.5332,531404.0
2023-11-08 10:30:00,61.06,61.12,60.88,60.9,360232.0,59.5332,59.5917,59.3577,59.3772,360232.0
2023-11-08 11:00:00,60.9,60.92,60.73,60.81,475249.0,59.3772,59.3967,59.2115,59.2895,475249.0
2023-11-08 11:30:00,60.81,60.88,60.62,60.64,471495.0,59.2895,59.3577,59.1042,59.1237,471495.0
2023-11-08 12:00:00,60.64,60.66,60.41,60.48,620055.0,59.1237,59.1432,58.8995,58.9677,620055.0
2023-11-08 12:30:00,60.48,60.49,60.32,60.37,205131.0,58.9677,58.9775,58.8117,58.8605,205131.0
2023-11-08 13:00:00,60.37,60.54,60.33,60.48,392728.0,58.8605,59.0262,58.8215,58.9677,392728.0
2023-11-08 13:30:00,60.48,60.61,60.48,60.52,405754.0,58.9677,59.0945,58.9677,59.0067,405754.0
2023-11-08 14:00:00,60.52,60.67,60.51,60.54,213444.0,59.0067,59.153,58.997,59.0262,213444.0
2023-11-08 14:30:00,60.54,60.56,60.44,60.48,156751.0,59.0262,59.0457,58.9287,58.9677,156751.0
2023-11-08 15:00:00,60.48,60.54,60.42,60.43,145535.0,58.9677,59.0262,58.9092,58.919,145535.0
2023-11-08 15:30:00,60.43,60.51,60.32,60.43,1207879.0,58.919,58.997,58.8117,58.919,1207879.0
2023-11-09 09:30:00,60.79,60.95,60.31,60.46,600813.0,59.27,59.426,58.802,58.9482,600813.0
2023-11-09 10:00:00,60.47,60.53,60.2,60.24,533603.0,58.958,59.0165,58.6947,58.7337,533603.0
2023-11-09 10:30:00,60.23,60.38,60.12,60.34,389511.0,58.724,58.8702,58.6167,58.8312,389511.0
2023-11-09 11:00:00,60.34,60.37,60.12,60.13,500585.0,58.8312,58.8605,58.6167,58.6265,500585.0
2023-11-09 11:30:00,60.13,60.19,60.02,60.11,428238.0,58.6265,58.685,58.5192,58.607,428238.0
2023-11-09 12:00:00,60.11,60.25,59.98,59.98,249522.0,58.607,58.7435,58.4802,58.4802,249522.0
2023-11-09 12:30:00,59.98,60.15,59.98,60.12,213731.0,58.4802,58.646,58.4802,58.6167,213731.0
2023-11-09 13:00:00,60.12,60.13,59.63,59.76,608248.0,58.6167,58.6265,58.139,58.2657,608248.0
2023-11-09 13:30:00,59.75,59.78,59.5,59.57,416722.0,58.256,58.2852,58.0122,58.0805,416722.0
2023-11-09 14:00:00,59.56,59.56,59.36,59.45,265091.0,58.0707,58.0707,57.8757,57.9635,265091.0
2023-11-09 14:30:00,59.44,59.52,59.25,59.34,393552.0,57.9537,58.0317,57.7685,57.8562,393552.0
2023-11-09 15:00:00,59.33,59.45,59.29,59.3,378837.0,57.8465,57.9635,57.8075,57.8172,378837.0
2023-11-09 15:30:00,59.31,59.4,59.19,59.37,945805.0,57.827,57.9147,57.71,57.8855,945805.0
2023-11-10 09:30:00,59.73,59.73,58.94,59.52,1097839.0,58.2365,58.2365,57.4662,58.0317,1097839.0
2023-11-10 10:00:00,59.51,59.51,58.98,59.01,657944.0,58.022,58.022,57.5052,57.5345,657944.0
2023-11-10 10:30:00,59.01,59.06,58.79,58.91,367339.0,57.5345,57.5832,57.32,57.437,367339.0
2023-11-10 11:00:00,58.9,59.08,58.9,59.04,428136.0,57.4272,57.6027,57.4272,57.5637,428136.0
2023-11-10 11:30:00,59.04,59.12,58.99,59.03,186536.0,57.5637,57.6417,57.515,57.554,186536.0
2023-11-10 12:00:00,59.03,59.17,59.01,59.17,160950.0,57.554,57.6905,57.5345,57.6905,160950.0
2023-11-10 12:30:00,59.18,59.63,59.17,59.57,445662.0,57.7002,58.139,57.6905,58.0805,445662.0
2023-11-10 13:00:00,59.57,59.84,59.46,59.73,569866.0,58.0805,58.3437,57.9732,58.2365,569866.0
2023-11-10 13:30:00,59.74,59.79,59.64,59.67,370245.0,58.2462,58.295,58.1487,58.178,370245.0
2023-11-10 14:00:00,59.67,59.91,59.66,59.88,294485.0,58.178,58.412,58.1682,58.3827,294485.0
2023-11-10 14:30:00,59.87,59.88,59.69,59.7,483570.0,58.373,58.3827,58.1975,58.2072,483570.0
2023-11-10 15:00:00,59.7,59.75,59.6,59.75,628881.0,58.2072,58.256,58.1097,58.256,628881.0
2023-11-10 15:30:00,59.75,59.86,59.72,59.85,721155.0,58.256,58.3632,58.2267,58.3535,721155.0
2023-11-13 09:30:00,59.46,59.71,59.29,59.35,489857.0,57.9732,58.217,57.8075,57.866,489857.0
2023-11-13 10:00:00,59.34,59.52,59.24,59.43,682075.0,57.8562,58.0317,57.7587,57.944,682075.0
2023-11-13 10:30:00,59.42,59.54,59.28,59.46,310577.0,57.9342,58.0512,57.7977,57.9732,310577.0
2023-11-13 11:00:00,59.47,59.59,59.42,59.57,241523.0,57.983,58.1,57.9342,58.0805,241523.0
2023-11-13 11:30:00,59.59,59.92,59.54,59.86,327029.0,58.1,58.4217,58.0512,58.3632,327029.0
2023-11-13 12:00:00,59.87,59.91,59.63,59.66,208756.0,58.373,58.412,58.139,58.1682,208756.0
2023-11-13 12:30:00,59.67,59.69,59.54,59.67,190138.0,58.178,58.1975,58.0512,58.178,190138.0
2023-11-13 13:00:00,59.68,59.71,59.51,59.52,132327.0,58.1877,58.217,58.022,58.0317,132327.0
2023-11-13 13:30:00,59.51,59.67,59.47,59.51,143304.0,58.022,58.178,57.983,58.022,143304.0
2023-11-13 14:00:00,59.5,59.53,59.39,59.44,141697.0,58.0122,58.0415,57.905,57.9537,141697.0
2023-11-13 14:30:00,59.45,59.51,59.37,59.42,183036.0,57.9635,58.022,57.8855,57.9342,183036.0
2023-11-13 15:00:00,59.41,59.5,59.37,59.5,237363.0,57.9245,58.0122,57.8855,58.0122,237363.0
2023-11-13 15:30:00,59.49,59.58,59.42,59.44,825122.0,58.0025,58.0902,57.9342,57.9537,825122.0
2023-11-14 09:30:00,61.01,62.2,61.0,62.18,2171953.0,59.4845,60.6447,59.4747,60.6252,2171953.0
2023-11-14 10:00:00,62.18,62.46,62.03,62.42,1935146.0,60.6252,60.8982,60.479,60.8592,1935146.0
2023-11-14 10:30:00,62.42,62.62,62.36,62.51,869373.0,60.8592,61.0542,60.8007,60.947,869373.0
2023-11-14 11:00:00,62.52,62.88,62.52,62.82,630948.0,60.9567,61.3077,60.9567,61.2492,630948.0
2023-11-14 11:30:00,62.82,62.97,62.58,62.59,793295.0,61.2492,61.3955,61.0152,61.025,793295.0
2023-11-14 12:00:00,62.59,62.6,62.12,62.23,710194.0,61.025,61.0347,60.5667,60.674,710194.0
2023-11-14 12:30:00,62.23,62.44,62.21,62.33,674153.0,60.674,60.8787,60.6545,60.7715,674153.0
2023-11-14 13:00:00,62.32,62.39,62.18,62.34,635643.0,60.7617,60.83,60.6252,60.7812,635643.0
2023-11-14 13:30:00,62.34,62.43,62.27,62.3,403152.0,60.7812,60.869,60.713,60.7422,403152.0
2023-11-14 14:00:00,62.29,62.35,62.15,62.21,250604.0,60.7325,60.791,60.596,60.6545,250604.0
2023-11-14 14:30:00,62.21,62.3,62.16,62.27,391495.0,60.6545,60.7422,60.6057,60.713,391495.0
2023-11-14 15:00:00,62.27,62.55,62.27,62.52,663973.0,60.713,60.986,60.713,60.9567,663973.0
2023-11-14 15:30:00,62.52,62.58,62.31,62.37,1476169.0,60.9567,61.0152,60.752,60.8105,1476169.0
2023-11-15 09:30:00,62.95,63.93,62.7,63.92,1649503.0,61.376,62.3315,61.1322,62.3217,1649503.0
2023-11-15 10:00:00,63.94,64.45,63.92,64.36,1211846.0,62.3412,62.8385,62.3217,62.7507,1211846.0
2023-11-15 10:30:00,64.37,64.54,64.22,64.26,1216511.0,62.7605,62.9262,62.6142,62.6532,1216511.0
2023-11-15 11:00:00,64.26,64.4,64.11,64.18,915406.0,62.6532,62.7897,62.507,62.5752,915406.0
2023-11-15 11:30:00,64.18,64.2,63.79,63.79,944388.0,62.5752,62.5947,62.195,62.195,944388.0
2023-11-15 12:00:00,63.8,64.08,63.75,64.08,791751.0,62.2047,62.4777,62.156,62.4777,791751.0
2023-11-15 12:30:00,64.07,64.14,63.78,63.8,447281.0,62.468,62.5362,62.1852,62.2047,447281.0
2023-11-15 13:00:00,63.8,63.83,63.52,63.69,581192.0,62.2047,62.234,61.9317,62.0975,581192.0
2023-11-15 13:30:00,63.68,63.96,63.67,63.96,531879.0,62.0877,62.3607,62.078,62.3607,531879.0
2023-11-15 14:00:00,63.97,64.06,63.7,63.84,397313.0,62.3705,62.4582,62.1072,62.2437,397313.0
2023-11-15 14:30:00,63.84,63.87,63.72,63.79,330129.0,62.2437,62.273,62.1267,62.195,330129.0
2023-11-15 15:00:00,63.78,63.85,63.75,63.83,375078.0,62.1852,62.2535,62.156,62.234,375078.0
2023-11-15 15:30:00,63.83,63.87,63.65,63.74,1256515.0,62.234,62.273,62.0585,62.1462,1256515.0
2023-11-16 09:30:00,63.01,63.15,62.41,62.48,2098854.0,61.4345,61.571,60.8495,60.9177,2098854.0
2023-11-16 10:00:00,62.49,62.61,62.13,62.25,796122.0,60.9275,61.0445,60.5765,60.6935,796122.0
2023-11-16 10:30:00,62.26,62.39,61.9,61.95,641475.0,60.7032,60.83,60.3522,60.401,641475.0
2023-11-16 11:00:00,61.95,62.02,61.79,61.84,614658.0,60.401,60.4692,60.245,60.2937,614658.0
2023-11-16 11:30:00,61.84,61.85,61.51,61.6,780001.0,60.2937,60.3035,59.972,60.0597,780001.0
2023-11-16 12:00:00,61.61,61.81,61.57,61.75,501957.0,60.0695,60.2645,60.0305,60.206,501957.0
2023-11-16 12:30:00,61.75,61.97,61.68,61.75,341602.0,60.206,60.4205,60.1377,60.206,341602.0
2023-11-16 13:00:00,61.75,61.75,61.52,61.54,379203.0,60.206,60.206,59.9817,60.0012,379203.0
2023-11-16 13:30:00,61.54,61.57,61.29,61.35,210632.0,60.0012,60.0305,59.7575,59.816,210632.0
2023-11-16 14:00:00,61.36,61.56,61.29,61.3,326373.0,59.8257,60.0207,59.7575,59.7672,326373.0
2023-11-16 14:30:00,61.3,61.53,61.29,61.5,311174.0,59.7672,59.9915,59.7575,59.9622,311174.0
2023-11-16 15:00:00,61.51,61.6,61.46,61.52,403352.0,59.972,60.0597,59.9232,59.9817,403352.0
2023-11-16 15:30:00,61.52,61.58,61.41,61.57,1526123.0,59.9817,60.0402,59.8745,60.0305,1526123.0
2023-11-17 09:30:00,62.55,63.08,62.37,63.04,1563574.0,60.986,61.5027,60.8105,61.4637,1563574.0
2023-11-17 10:00:00,63.05,63.23,62.93,63.14,601395.0,61.4735,61.649,61.3565,61.5612,601395.0
2023-11-17 10:30:00,63.14,63.47,63.02,63.39,930635.0,61.5612,61.883,61.4442,61.805,930635.0
2023-11-17 11:00:00,63.38,63.4,62.89,62.89,665574.0,61.7952,61.8147,61.3175,61.3175,665574.0
2023-11-17 11:30:00,62.89,63.11,62.86,63.04,743913.0,61.3175,61.532,61.2882,61.4637,743913.0
2023-11-17 12:00:00,63.04,63.19,63.02,63.14,508709.0,61.4637,61.61,61.4442,61.5612,508709.0
2023-11-17 12:30:00,63.13,63.22,63.08,63.19,310506.0,61.5515,61.6392,61.5027,61.61,310506.0
2023-11-17 13:00:00,63.2,63.27,63.11,63.19,364986.0,61.6197,61.688,61.532,61.61,364986.0
2023-11-17 13:30:00,63.2,63.35,63.17,63.35,353485.0,61.6197,61.766,61.5905,61.766,353485.0
2023-11-17 14:00:00,63.35,63.39,63.21,63.22,345048.0,61.766,61.805,61.6295,61.6392,345048.0
2023-11-17 14:30:00,63.23,63.23,63.1,63.19,297724.0,61.649,61.649,61.5222,61.61,297724.0
2023-11-17 15:00:00,63.19,63.32,63.15,63.25,350746.0,61.61,61.7367,61.571,61.6685,350746.0
2023-11-17 15:30:00,63.26,63.27,63.09,63.24,1335965.0,61.6782,61.688,61.5125,61.6587,1335965.0
2023-11-20 09:30:00,63.16,63.38,62.87,63.12,673933.0,61.5807,61.7952,61.298,61.5417,673933.0
2023-11-20 10:00:00,63.12,63.39,62.97,63.28,334452.0,61.5417,61.805,61.3955,61.6977,334452.0
2023-11-20 10:30:00,63.25,63.56,63.19,63.5,251917.0,61.6685,61.9707,61.61,61.9122,251917.0
2023-11-20 11:00:00,63.51,63.63,63.43,63.52,462592.0,61.922,62.039,61.844,61.9317,462592.0
2023-11-20 11:30:00,63.51,63.53,63.32,63.35,269395.0,61.922,61.9415,61.7367,61.766,269395.0
2023-11-20 12:00:00,63.36,63.52,63.32,63.32,118193.0,61.7757,61.9317,61.7367,61.7367,118193.0
2023-11-20 12:30:00,63.32,63.45,63.23,63.45,94840.0,61.7367,61.8635,61.649,61.8635,94840.0
2023-11-20 13:00:00,63.46,63.71,63.43,63.71,457169.0,61.8732,62.117,61.844,62.117,457169.0
2023-11-20 13:30:00,63.7,63.83,63.67,63.69,497161.0,62.1072,62.234,62.078,62.0975,497161.0
2023-11-20 14:00:00,63.69,63.72,63.58,63.58,226569.0,62.0975,62.1267,61.9902,61.9902,226569.0
2023-11-20 14:30:00,63.59,63.73,63.58,63.71,245837.0,62.0,62.1365,61.9902,62.117,245837.0
2023-11-20 15:00:00,63.69,63.81,63.69,63.73,311247.0,62.0975,62.2145,62.0975,62.1365,311247.0
2023-11-20 15:30:00,63.73,63.76,63.59,63.64,1088093.0,62.1365,62.1657,62.0,62.0487,1088093.0
2023-11-21 09:30:00,63.38,63.47,62.85,63.1,1336222.0,61.7952,61.883,61.2785,61.5222,1336222.0
2023-11-21 10:00:00,63.1,63.34,62.89,62.95,806203.0,61.5222,61.7562,61.3175,61.376,806203.0
2023-11-21 10:30:00,62.96,63.33,62.95,63.22,782064.0,61.3857,61.7465,61.376,61.6392,782064.0
2023-11-21 11:00:00,63.22,63.28,63.08,63.17,276679.0,61.6392,61.6977,61.5027,61.5905,276679.0
2023-11-21 11:30:00,63.18,63.42,63.16,63.33,422915.0,61.6002,61.8342,61.5807,61.7465,422915.0
2023-11-21 12:00:00,63.33,63.54,63.33,63.46,211332.0,61.7465,61.9512,61.7465,61.8732,211332.0
2023-11-21 12:30:00,63.47,63.58,63.43,63.54,299022.0,61.883,61.9902,61.844,61.9512,299022.0
2023-11-21 13:00:00,63.54,63.54,63.35,63.42,267572.0,61.9512,61.9512,61.766,61.8342,267572.0
2023-11-21 13:30:00,63.42,63.55,63.41,63.48,107778.0,61.8342,61.961,61.8245,61.8927,107778.0
2023-11-21 14:00:00,63.47,63.58,63.38,63.58,242226.0,61.883,61.9902,61.7952,61.9902,242226.0
2023-11-21 14:30:00,63.58,63.6,63.38,63.5,107591.0,61.9902,62.0097,61.7952,61.9122,107591.0
2023-11-21 15:00:00,63.5,63.6,63.43,63.5,221570.0,61.9122,62.0097,61.844,61.9122,221570.0
2023-11-21 15:30:00,63.5,63.56,63.44,63.47,616005.0,61.9122,61.9707,61.8537,61.883,616005.0
2023-11-22 09:30:00,63.47,63.86,63.26,63.66,1254658.0,61.883,62.2632,61.6782,62.0682,1254658.0
2023-11-22 10:00:00,63.65,63.77,63.36,63.77,665795.0,62.0585,62.1755,61.7757,62.1755,665795.0
2023-11-22 10:30:00,63.76,64.04,63.73,63.82,780302.0,62.1657,62.4387,62.1365,62.2242,780302.0
2023-11-22 11:00:00,63.83,63.89,63.66,63.67,136236.0,62.234,62.2925,62.0682,62.078,136236.0
2023-11-22 11:30:00,63.67,63.95,63.66,63.92,568381.0,62.078,62.351,62.0682,62.3217,568381.0
2023-11-22 12:00:00,63.92,63.94,63.56,63.61,234052.0,62.3217,62.3412,61.9707,62.0195,234052.0
2023-11-22 12:30:00,63.61,63.62,63.49,63.56,367405.0,62.0195,62.0292,61.9025,61.9707,367405.0
2023-11-22 13:00:00,63.55,63.58,63.43,63.51,324106.0,61.961,61.9902,61.844,61.922,324106.0
2023-11-22 13:30:00,63.51,63.57,63.4,63.42,190574.0,61.922,61.9805,61.8147,61.8342,190574.0
2023-11-22 14:00:00,63.41,63.5,63.37,63.49,227500.0,61.8245,61.9122,61.7855,61.9025,227500.0
2023-11-22 14:30:00,63.49,63.51,63.26,63.42,282278.0,61.9025,61.922,61.6782,61.8342,282278.0
2023-11-22 15:00:00,63.42,63.48,63.36,63.47,434011.0,61.8342,61.8927,61.7757,61.883,434011.0
2023-11-22 15:30:00,63.48,63.49,63.28,63.44,1213526.0,61.8927,61.9025,61.6977,61.8537,1213526.0
2023-11-24 09:30:00,63.53,63.92,63.35,63.51,425467.0,61.9415,62.3217,61.766,61.922,425467.0
2023-11-24 10:00:00,63.5,63.74,63.49,63.68,228680.0,61.9122,62.1462,61.9025,62.0877,228680.0
2023-11-24 10:30:00,63.69,63.91,63.59,63.7,434949.0,62.0975,62.312,62.0,62.1072,434949.0
2023-11-24 11:00:00,63.7,63.78,63.6,63.71,248907.0,62.1072,62.1852,62.0097,62.117,248907.0
2023-11-24 11:30:00,63.71,63.75,63.55,63.59,128257.0,62.117,62.156,61.961,62.0,128257.0
2023-11-24 12:00:00,63.58,63.69,63.57,63.66,196115.0,61.9902,62.0975,61.9805,62.0682,196115.0
2023-11-24 12:30:00,63.66,63.91,63.64,63.88,699483.0,62.0682,62.312,62.0487,62.2827,699483.0
2023-11-27 09:30:00,63.65,63.68,63.27,63.48,957121.0,62.0585,62.0877,61.688,61.8927,957121.0
2023-11-27 10:00:00,63.47,63.87,63.4,63.65,632182.0,61.883,62.273,61.8147,62.0585,632182.0
2023-11-27 10:30:00,63.65,63.76,63.6,63.71,232162.0,62.0585,62.1657,62.0097,62.117,232162.0
2023-11-27 11:00:00,63.71,63.87,63.64,63.87,350655.0,62.117,62.273,62.0487,62.273,350655.0
2023-11-27 11:30:00,63.87,63.93,63.77,63.81,205598.0,62.273,62.3315,62.1755,62.2145,205598.0
2023-11-27 12:00:00,63.8,63.86,63.67,63.69,217995.0,62.2047,62.2632,62.078,62.0975,217995.0
2023-11-27 12:30:00,63.7,63.77,63.65,63.7,147882.0,62.1072,62.1755,62.0585,62.1072,147882.0
2023-11-27 13:00:00,63.69,63.84,63.65,63.82,216268.0,62.0975,62.2437,62.0585,62.2242,216268.0
2023-11-27 13:30:00,63.82,63.84,63.68,63.71,157502.0,62.2242,62.2437,62.0877,62.117,157502.0
2023-11-27 14:00:00,63.72,63.76,63.68,63.73,89423.0,62.1267,62.1657,62.0877,62.1365,89423.0
2023-11-27 14:30:00,63.72,63.75,63.58,63.62,329186.0,62.1267,62.156,61.9902,62.0292,329186.0
2023-11-27 15:00:00,63.62,63.68,63.55,63.62,243334.0,62.0292,62.0877,61.961,62.0292,243334.0
2023-11-27 15:30:00,63.62,63.67,63.51,63.53,965315.0,62.0292,62.078,61.922,61.9415,965315.0
2023-11-28 09:30:00,63.42,63.42,63.01,63.18,599588.0,61.8342,61.8342,61.4345,61.6002,599588.0
2023-11-28 10:00:00,63.18,63.64,63.13,63.6,677661.0,61.6002,62.0487,61.5515,62.0097,677661.0
2023-11-28 10:30:00,63.59,64.04,63.58,63.98,867746.0,62.0,62.4387,61.9902,62.3802,867746.0
2023-11-28 11:00:00,63.98,64.08,63.81,64.04,505973.0,62.3802,62.4777,62.2145,62.4387,505973.0
2023-11-28 11:30:00,64.05,64.43,64.04,64.26,838599.0,62.4485,62.819,62.4387,62.6532,838599.0
2023-11-28 12:00:00,64.26,64.36,64.18,64.2,390376.0,62.6532,62.7507,62.5752,62.5947,390376.0
2023-11-28 12:30:00,64.2,64.2,63.99,64.08,212882.0,62.5947,62.5947,62.39,62.4777,212882.0
2023-11-28 13:00:00,64.08,64.08,63.87,63.95,262352.0,62.4777,62.4777,62.273,62.351,262352.0
2023-11-28 13:30:00,63.95,64.01,63.84,63.86,238079.0,62.351,62.4095,62.2437,62.2632,238079.0
2023-11-28 14:00:00,63.87,63.97,63.84,63.97,217042.0,62.273,62.3705,62.2437,62.3705,217042.0
2023-11-28 14:30:00,63.97,64.19,63.95,64.15,339516.0,62.3705,62.585,62.351,62.546,339516.0
2023-11-28 15:00:00,64.16,64.19,64.01,64.11,304262.0,62.5557,62.585,62.4095,62.507,304262.0
2023-11-28 15:30:00,64.11,64.2,64.06,64.1,845484.0,62.507,62.5947,62.4582,62.4972,845484.0
2023-11-29 09:30:00,64.53,65.48,64.53,65.3,1173590.0,62.9165,63.8427,62.9165,63.6672,1173590.0
2023-11-29 10:00:00,65.31,65.34,64.64,64.73,543779.0,63.677,63.7062,63.0237,63.1115,543779.0
2023-11-29 10:30:00,64.73,64.8,64.6,64.72,372273.0,63.1115,63.1797,62.9847,63.1017,372273.0
2023-11-29 11:00:00,64.7,64.78,64.42,64.57,251842.0,63.0822,63.1602,62.8092,62.9555,251842.0
2023-11-29 11:30:00,64.58,64.79,64.5,64.79,127946.0,62.9652,63.17,62.8872,63.17,127946.0
2023-11-29 12:00:00,64.8,64.98,64.71,64.83,154567.0,63.1797,63.3552,63.092,63.209,154567.0
2023-11-29 12:30:00,64.83,64.88,64.71,64.75,87794.0,63.209,63.2577,63.092,63.131,87794.0
2023-11-29 13:00:00,64.75,64.83,64.64,64.8,271776.0,63.131,63.209,63.0237,63.1797,271776.0
2023-11-29 13:30:00,64.8,64.96,64.75,64.88,240513.0,63.1797,63.3357,63.131,63.2577,240513.0
2023-11-29 14:00:00,64.88,64.95,64.82,64.91,257065.0,63.2577,63.326,63.1992,63.287,257065.0
2023-11-29 14:30:00,64.91,64.91,64.63,64.68,294276.0,63.287,63.287,63.014,63.0627,294276.0
2023-11-29 15:00:00,64.68,64.69,64.55,64.65,346948.0,63.0627,63.0725,62.936,63.0335,346948.0
2023-11-29 15:30:00,64.65,64.66,64.51,64.55,732703.0,63.0335,63.0432,62.897,62.936,732703.0
2023-11-30 09:30:00,64.8,64.92,63.88,64.63,1577304.0,63.1797,63.2967,62.2827,63.014,1577304.0
2023-11-30 10:00:00,64.63,64.8,64.43,64.61,736586.0,63.014,63.1797,62.819,62.9945,736586.0
2023-11-30 10:30:00,64.62,64.67,64.34,64.57,692844.0,63.0042,63.053,62.7312,62.9555,692844.0
2023-11-30 11:00:00,64.58,64.7,64.45,64.53,637958.0,62.9652,63.0822,62.8385,62.9165,637958.0
2023-11-30 11:30:00,64.52,64.61,64.39,64.43,220781.0,62.9067,62.9945,62.78,62.819,220781.0
2023-11-30 12:00:00,64.42,64.55,64.29,64.34,268375.0,62.8092,62.936,62.6825,62.7312,268375.0
2023-11-30 12:30:00,64.34,64.55,64.34,64.52,293123.0,62.7312,62.936,62.7312,62.9067,293123.0
2023-11-30 13:00:00,64.51,64.6,64.41,64.55,140686.0,62.897,62.9847,62.7995,62.936,140686.0
2023-11-30 13:30:00,64.55,64.61,64.44,64.5,157110.0,62.936,62.9945,62.8287,62.8872,157110.0
2023-11-30 14:00:00,64.51,64.61,64.49,64.56,195805.0,62.897,62.9945,62.8775,62.9457,195805.0
2023-11-30 14:30:00,64.56,64.74,64.55,64.63,246765.0,62.9457,63.1212,62.936,63.014,246765.0
2023-11-30 15:00:00,64.63,64.67,64.33,64.37,419052.0,63.014,63.053,62.7215,62.7605,419052.0
2023-11-30 15:30:00,64.36,64.62,64.33,64.59,749173.0,62.7507,63.0042,62.7215,62.975,749173.0
2023-12-01 09:30:00,64.65,65.13,64.44,64.96,778139.0,63.0335,63.5015,62.8287,63.3357,778139.0
2023-12-01 10:00:00,65.0,65.31,64.97,65.21,582606.0,63.3747,63.677,63.3455,63.5795,582606.0
2023-12-01 10:30:00,65.21,65.49,65.17,65.31,528932.0,63.5795,63.8525,63.5405,63.677,528932.0
2023-12-01 11:00:00,65.31,65.97,65.09,65.95,1200103.0,63.677,64.3205,63.4625,64.301,1200103.0
2023-12-01 11:30:00,65.95,66.44,65.83,66.32,1015788.0,64.301,64.7787,64.184,64.6617,1015788.0
2023-12-01 12:00:00,66.32,66.48,66.29,66.39,609214.0,64.6617,64.8177,64.6325,64.73,609214.0
2023-12-01 12:30:00,66.39,66.7,66.37,66.69,353515.0,64.73,65.0322,64.7105,65.0225,353515.0
2023-12-01 13:00:00,66.69,66.72,66.54,66.65,384044.0,65.0225,65.0517,64.8762,64.9835,384044.0
2023-12-01 13:30:00,66.65,66.78,66.51,66.64,200926.0,64.9835,65.1102,64.847,64.9737,200926.0
2023-12-01 14:00:00,66.64,66.72,66.57,66.68,259888.0,64.9737,65.0517,64.9055,65.0127,259888.0
2023-12-01 14:30:00,66.68,66.77,66.66,66.75,237267.0,65.0127,65.1005,64.9932,65.081,237267.0
2023-12-01 15:00:00,66.75,66.84,66.69,66.84,435989.0,65.081,65.1687,65.0225,65.1687,435989.0
2023-12-01 15:30:00,66.84,67.07,66.78,67.05,1360711.0,65.1687,65.393,65.1102,65.3735,1360711.0
2023-12-04 09:30:00,66.71,68.22,66.71,67.65,1138535.0,65.042,66.5142,65.042,65.9584,1138535.0
2023-12-04 10:00:00,67.65,68.03,67.38,67.45,1166435.0,65.9584,66.3289,65.6952,65.7635,1166435.0
2023-12-04 10:30:00,67.45,67.72,67.29,67.35,494969.0,65.7635,66.0267,65.6075,65.666,494969.0
2023-12-04 11:00:00,67.36,67.68,67.3,67.55,339463.0,65.6757,65.9877,65.6172,65.8609,339463.0
2023-12-04 11:30:00,67.53,67.86,67.44,67.85,298386.0,65.8414,66.1632,65.7537,66.1534,298386.0
2023-12-04 12:00:00,67.85,67.89,67.71,67.87,297761.0,66.1534,66.1924,66.0169,66.1729,297761.0
2023-12-04 12:30:00,67.89,68.01,67.79,67.99,326320.0,66.1924,66.3094,66.0949,66.2899,326320.0
2023-12-04 13:00:00,67.98,67.99,67.59,67.59,438570.0,66.2802,66.2899,65.8999,65.8999,438570.0
2023-12-04 13:30:00,67.58,67.73,67.5,67.66,138994.0,65.8902,66.0364,65.8122,65.9682,138994.0
2023-12-04 14:00:00,67.67,67.77,67.55,67.66,179381.0,65.9779,66.0754,65.8609,65.9682,179381.0
2023-12-04 14:30:00,67.66,67.76,67.55,67.71,141420.0,65.9682,66.0657,65.8609,66.0169,141420.0
2023-12-04 15:00:00,67.73,67.8,67.66,67.72,260275.0,66.0364,66.1047,65.9682,66.0267,260275.0
2023-12-04 15:30:00,67.73,67.89,67.64,67.79,780376.0,66.0364,66.1924,65.9487,66.0949,780376.0
2023-12-05 09:30:00,66.86,66.97,66.19,66.55,864923.0,65.1882,65.2955,64.535,64.886,864923.0
2023-12-05 10:00:00,66.56,66.82,66.37,66.62,814735.0,64.8957,65.1492,64.7105,64.9542,814735.0
2023-12-05 10:30:00,66.62,66.69,66.4,66.69,322398.0,64.9542,65.0225,64.7397,65.0225,322398.0
2023-12-05 11:00:00,66.69,66.71,66.3,66.46,449900.0,65.0225,65.042,64.6422,64.7982,449900.0
2023-12-05 11:30:00,66.47,66.57,66.27,66.36,216416.0,64.808,64.9055,64.613,64.7007,216416.0
2023-12-05 12:00:00,66.37,66.43,66.25,66.28,237456.0,64.7105,64.769,64.5935,64.6227,237456.0
2023-12-05 12:30:00,66.27,66.27,65.97,66.22,391109.0,64.613,64.613,64.3205,64.5642,391109.0
2023-12-05 13:00:00,66.21,66.28,66.05,66.12,218859.0,64.5545,64.6227,64.3985,64.4667,218859.0
2023-12-05 13:30:00,66.12,66.16,65.98,66.06,216764.0,64.4667,64.5057,64.3302,64.4082,216764.0
2023-12-05 14:00:00,66.07,66.12,66.02,66.11,77727.0,64.418,64.4667,64.3692,64.457,77727.0
2023-12-05 14:30:00,66.12,66.23,66.01,66.18,287916.0,64.4667,64.574,64.3595,64.5252,287916.0
2023-12-05 15:00:00,66.18,66.22,66.04,66.06,308859.0,64.5252,64.5642,64.3887,64.4082,308859.0
2023-12-05 15:30:00,66.06,66.07,65.92,66.01,639883.0,64.4082,64.418,64.2717,64.3595,639883.0
2023-12-06 09:30:00,66.61,67.16,66.32,67.1,1372834.0,64.9445,65.4807,64.6617,65.4222,1372834.0
2023-12-06 10:00:00,67.12,67.41,66.89,66.9,795074.0,65.4417,65.7245,65.2175,65.2272,795074.0
2023-12-06 10:30:00,66.89,67.16,66.78,66.85,745932.0,65.2175,65.4807,65.1102,65.1785,745932.0
2023-12-06 11:00:00,66.85,67.03,66.66,66.93,447760.0,65.1785,65.354,64.9932,65.2565,447760.0
2023-12-06 11:30:00,66.92,67.0,66.74,67.0,414737.0,65.2467,65.3247,65.0712,65.3247,414737.0
2023-12-06 12:00:00,67.0,67.03,66.84,66.97,129584.0,65.3247,65.354,65.1687,65.2955,129584.0
2023-12-06 12:30:00,66.97,67.03,66.68,66.72,245170.0,65.2955,65.354,65.0127,65.0517,245170.0
2023-12-06 13:00:00,66.74,66.81,66.58,66.74,576486.0,65.0712,65.1395,64.9152,65.0712,576486.0
2023-12-06 13:30:00,66.75,66.86,66.73,66.78,223461.0,65.081,65.1882,65.0615,65.1102,223461.0
2023-12-06 14:00:00,66.79,66.83,66.63,66.63,188760.0,65.12,65.159,64.964,64.964,188760.0
2023-12-06 14:30:00,66.63,66.75,66.59,66.61,223233.0,64.964,65.081,64.925,64.9445,223233.0
2023-12-06 15:00:00,66.6,66.64,66.25,66.3,490134.0,64.9347,64.9737,64.5935,64.6422,490134.0
2023-12-06 15:30:00,66.3,66.43,66.23,66.37,774177.0,64.6422,64.769,64.574,64.7105,774177.0
2023-12-07 09:30:00,66.33,66.55,66.04,66.46,659692.0,64.6715,64.886,64.3887,64.7982,659692.0
2023-12-07 10:00:00,66.47,66.89,66.34,66.88,378508.0,64.808,65.2175,64.6812,65.2077,378508.0
2023-12-07 10:30:00,66.88,66.9,66.58,66.77,312504.0,65.2077,65.2272,64.9152,65.1005,312504.0
2023-12-07 11:00:00,66.78,66.82,66.5,66.77,610350.0,65.1102,65.1492,64.8372,65.1005,610350.0
2023-12-07 11:30:00,66.78,66.94,66.77,66.86,540940.0,65.1102,65.2662,65.1005,65.1882,540940.0
2023-12-07 12:00:00,66.86,66.97,66.78,66.93,281859.0,65.1882,65.2955,65.1102,65.2565,281859.0
2023-12-07 12:30:00,66.92,67.0,66.87,66.94,179245.0,65.2467,65.3247,65.198,65.2662,179245.0
2023-12-07 13:00:00,66.95,67.04,66.95,67.01,109897.0,65.276,65.3637,65.276,65.3345,109897.0
2023-12-07 13:30:00,67.0,67.11,66.94,66.98,146307.0,65.3247,65.432,65.2662,65.3052,146307.0
2023-12-07 14:00:00,67.0,67.06,66.93,67.0,181627.0,65.3247,65.3832,65.2565,65.3247,181627.0
2023-12-07 14:30:00,67.01,67.14,66.9,66.94,401484.0,65.3345,65.4612,65.2272,65.2662,401484.0
2023-12-07 15:00:00,66.93,67.04,66.92,66.98,207577.0,65.2565,65.3637,65.2467,65.3052,207577.0
2023-12-07 15:30:00,66.98,67.11,66.87,67.09,790669.0,65.3052,65.432,65.198,65.4125,790669.0
2023-12-08 09:30:00,66.9,67.31,66.86,67.11,860583.0,65.2272,65.627,65.1882,65.432,860583.0
2023-12-08 10:00:00,67.12,67.64,67.12,67.38,831636.0,65.4417,65.9487,65.4417,65.6952,831636.0
2023-12-08 10:30:00,67.39,67.48,67.14,67.23,485650.0,65.705,65.7927,65.4612,65.549,485650.0
2023-12-08 11:00:00,67.24,67.28,66.78,66.94,494254.0,65.5587,65.5977,65.1102,65.2662,494254.0
2023-12-08 11:30:00,66.94,67.03,66.76,66.8,255824.0,65.2662,65.354,65.0907,65.1297,255824.0
2023-12-08 12:00:00,66.8,66.84,66.61,66.81,288399.0,65.1297,65.1687,64.9445,65.1395,288399.0
2023-12-08 12:30:00,66.81,66.86,66.74,66.78,110482.0,65.1395,65.1882,65.0712,65.1102,110482.0
2023-12-08 13:00:00,66.79,66.94,66.73,66.92,160488.0,65.12,65.2662,65.0615,65.2467,160488.0
2023-12-08 13:30:00,66.92,67.0,66.82,67.0,139735.0,65.2467,65.3247,65.1492,65.3247,139735.0
2023-12-08 14:00:00,67.0,67.06,66.9,67.03,261333.0,65.3247,65.3832,65.2272,65.354,261333.0
2023-12-08 14:30:00,67.05,67.17,67.01,67.11,403836.0,65.3735,65.4905,65.3345,65.432,403836.0
2023-12-08 15:00:00,67.12,67.22,67.06,67.21,320887.0,65.4417,65.5392,65.3832,65.5295,320887.0
2023-12-08 15:30:00,67.21,67.28,67.03,67.07,935840.0,65.5295,65.5977,65.354,65.393,935840.0
2023-12-11 09:30:00,67.66,68.1,67.5,67.63,1394895.0,65.9682,66.3972,65.8122,65.9389,1394895.0
2023-12-11 10:00:00,67.62,67.86,67.5,67.64,701591.0,65.9292,66.1632,65.8122,65.9487,701591.0
2023-12-11 10:30:00,67.64,67.96,67.6,67.88,716132.0,65.9487,66.2607,65.9097,66.1827,716132.0
2023-12-11 11:00:00,67.88,68.02,67.84,67.88,469387.0,66.1827,66.3192,66.1437,66.1827,469387.0
2023-12-11 11:30:00,67.89,68.08,67.8,68.08,229651.0,66.1924,66.3777,66.1047,66.3777,229651.0
2023-12-11 12:00:00,68.08,68.09,67.92,68.04,283516.0,66.3777,66.3874,66.2217,66.3387,283516.0
2023-12-11 12:30:00,68.04,68.12,67.98,68.03,290608.0,66.3387,66.4167,66.2802,66.3289,290608.0
2023-12-11 13:00:00,68.02,68.29,67.98,68.23,203692.0,66.3192,66.5824,66.2802,66.5239,203692.0
2023-12-11 13:30:00,68.24,68.32,68.18,68.31,297782.0,66.5337,66.6117,66.4752,66.6019,297782.0
2023-12-11 14:00:00,68.31,68.35,68.23,68.24,179983.0,66.6019,66.6409,66.5239,66.5337,179983.0
2023-12-11 14:30:00,68.24,68.34,68.21,68.26,149352.0,66.5337,66.6312,66.5044,66.5532,149352.0
2023-12-11 15:00:00,68.27,68.32,68.2,68.25,325972.0,66.5629,66.6117,66.4947,66.5434,325972.0
2023-12-11 15:30:00,68.25,68.27,68.14,68.21,851855.0,66.5434,66.5629,66.4362,66.5044,851855.0
2023-12-12 09:30:00,67.94,68.0,67.45,67.78,873520.0,66.2412,66.2997,65.7635,66.0852,873520.0
2023-12-12 10:00:00,67.77,67.81,67.59,67.64,204347.0,66.0754,66.1144,65.8999,65.9487,204347.0
2023-12-12 10:30:00,67.64,67.91,67.64,67.85,234206.0,65.9487,66.2119,65.9487,66.1534,234206.0
2023-12-12 11:00:00,67.85,67.86,67.56,67.66,103162.0,66.1534,66.1632,65.8707,65.9682,103162.0
2023-12-12 11:30:00,67.66,67.69,67.54,67.63,118112.0,65.9682,65.9974,65.8512,65.9389,118112.0
2023-12-12 12:00:00,67.62,67.77,67.59,67.7,99925.0,65.9292,66.0754,65.8999,66.0072,99925.0
2023-12-12 12:30:00,67.71,67.77,67.61,67.62,67965.0,66.0169,66.0754,65.9194,65.9292,67965.0
2023-12-12 13:00:00,67.6,67.79,67.58,67.64,142471.0,65.9097,66.0949,65.8902,65.9487,142471.0
2023-12-12 13:30:00,67.64,67.67,67.52,67.56,70359.0,65.9487,65.9779,65.8317,65.8707,70359.0
2023-12-12 14:00:00,67.54,67.7,67.5,67.65,204844.0,65.8512,66.0072,65.8122,65.9584,204844.0
2023-12-12 14:30:00,67.66,67.71,67.64,67.68,78088.0,65.9682,66.0169,65.9487,65.9877,78088.0
2023-12-12 15:00:00,67.67,67.76,67.64,67.68,202843.0,65.9779,66.0657,65.9487,65.9877,202843.0
2023-12-12 15:30:00,67.69,67.69,67.44,67.5,659345.0,65.9974,65.9974,65.7537,65.8122,659345.0
2023-12-13 09:30:00,67.7,67.85,67.22,67.26,566561.0,66.0072,66.1534,65.5392,65.5782,566561.0
2023-12-13 10:00:00,67.25,67.51,67.25,67.3,212893.0,65.5685,65.822,65.5685,65.6172,212893.0
2023-12-13 10:30:00,67.3,67.38,67.17,67.36,155970.0,65.6172,65.6952,65.4905,65.6757,155970.0
2023-12-13 11:00:00,67.36,67.45,67.23,67.27,161418.0,65.6757,65.7635,65.549,65.588,161418.0
2023-12-13 11:30:00,67.27,67.27,67.02,67.12,340531.0,65.588,65.588,65.3442,65.4417,340531.0
2023-12-13 12:00:00,67.12,67.21,67.06,67.18,190196.0,65.4417,65.5295,65.3832,65.5002,190196.0
2023-12-13 12:30:00,67.18,67.28,67.16,67.26,197662.0,65.5002,65.5977,65.4807,65.5782,197662.0
2023-12-13 13:00:00,67.26,67.26,66.98,67.08,105991.0,65.5782,65.5782,65.3052,65.4027,105991.0
2023-12-13 13:30:00,67.08,67.17,66.98,67.11,250238.0,65.4027,65.4905,65.3052,65.432,250238.0
2023-12-13 14:00:00,67.13,68.2,67.12,68.19,981554.0,65.4515,66.4947,65.4417,66.4849,981554.0
2023-12-13 14:30:00,68.19,69.11,68.07,69.01,1381345.0,66.4849,67.3819,66.3679,67.2844,1381345.0
2023-12-13 15:00:00,69.01,69.51,69.01,69.27,1282737.0,67.2844,67.7719,67.2844,67.5379,1282737.0
2023-12-13 15:30:00,69.26,69.78,69.22,69.74,1806828.0,67.5282,68.0352,67.4892,67.9962,1806828.0
2023-12-14 09:30:00,70.89,71.75,70.89,71.51,1853876.0,69.1174,69.9559,69.1174,69.7219,1853876.0
2023-12-14 10:00:00,71.52,71.59,70.83,71.15,1230998.0,69.7317,69.7999,69.0589,69.3709,1230998.0
2023-12-14 10:30:00,71.14,71.25,70.74,71.15,1120283.0,69.3612,69.4684,68.9712,69.3709,1120283.0
2023-12-14 11:00:00,71.16,71.37,71.04,71.31,898526.0,69.3807,69.5854,69.2637,69.5269,898526.0
2023-12-14 11:30:00,71.31,71.59,71.31,71.57,490804.0,69.5269,69.7999,69.5269,69.7804,490804.0
2023-12-14 12:00:00,71.59,71.79,71.49,71.53,497608.0,69.7999,69.9949,69.7024,69.7414,497608.0
2023-12-14 12:30:00,71.53,71.64,71.3,71.31,438311.0,69.7414,69.8487,69.5172,69.5269,438311.0
2023-12-14 13:00:00,71.31,71.5,71.08,71.15,733147.0,69.5269,69.7122,69.3027,69.3709,733147.0
2023-12-14 13:30:00,71.15,71.25,70.76,70.96,448764.0,69.3709,69.4684,68.9907,69.1857,448764.0
2023-12-14 14:00:00,70.97,71.26,70.96,71.25,321151.0,69.1954,69.4782,69.1857,69.4684,321151.0
2023-12-14 14:30:00,71.25,71.5,71.19,71.49,304202.0,69.4684,69.7122,69.4099,69.7024,304202.0
2023-12-14 15:00:00,71.49,71.66,71.42,71.56,477497.0,69.7024,69.8682,69.6342,69.7707,477497.0
2023-12-14 15:30:00,71.57,71.65,71.32,71.42,1235195.0,69.7804,69.8584,69.5367,69.6342,1235195.0
2023-12-15 09:30:00,71.58,71.89,70.73,70.95,974153.0,69.7902,70.0924,68.9614,69.1759,974153.0
2023-12-15 10:00:00,70.95,71.3,70.79,71.29,399518.0,69.1759,69.5172,69.0199,69.5074,399518.0
2023-12-15 10:30:00,71.28,71.41,71.08,71.34,377747.0,69.4977,69.6244,69.3027,69.5562,377747.0
2023-12-15 11:00:00,71.33,71.47,71.07,71.1,406064.0,69.5464,69.6829,69.2929,69.3222,406064.0
2023-12-15 11:30:00,71.1,71.21,71.06,71.18,256890.0,69.3222,69.4294,69.2832,69.4002,256890.0
2023-12-15 12:00:00,71.19,71.29,71.06,71.11,211740.0,69.4099,69.5074,69.2832,69.3319,211740.0
2023-12-15 12:30:00,71.11,71.17,70.85,70.92,511276.0,69.3319,69.3904,69.0784,69.1467,511276.0
2023-12-15 13:00:00,70.92,70.92,70.7,70.88,500229.0,69.1467,69.1467,68.9322,69.1077,500229.0
2023-12-15 13:30:00,70.88,70.91,70.55,70.65,486223.0,69.1077,69.1369,68.7859,68.8834,486223.0
2023-12-15 14:00:00,70.64,70.89,70.6,70.79,317173.0,68.8737,69.1174,68.8347,69.0199,317173.0
2023-12-15 14:30:00,70.78,70.9,70.77,70.86,189647.0,69.0102,69.1272,69.0004,69.0882,189647.0
2023-12-15 15:00:00,70.85,70.99,70.78,70.95,449730.0,69.0784,69.2149,69.0102,69.1759,449730.0
2023-12-15 15:30:00,70.96,71.03,70.81,70.84,827599.0,69.1857,69.2539,69.0394,69.0687,827599.0
2023-12-18 09:30:00,70.92,71.15,70.19,70.99,977186.0,69.4653,69.6906,68.7503,69.5339,977186.0
2023-12-18 10:00:00,71.0,71.21,70.92,70.98,626578.0,69.5437,69.7494,69.4653,69.5241,626578.0
2023-12-18 10:30:00,71.0,71.13,70.81,70.9,765751.0,69.5437,69.671,69.3576,69.4457,765751.0
2023-12-18 11:00:00,70.9,70.92,70.74,70.87,595069.0,69.4457,69.4653,69.289,69.4163,595069.0
2023-12-18 11:30:00,70.86,70.88,70.66,70.71,312759.0,69.4065,69.4261,69.2106,69.2596,312759.0
2023-12-18 12:00:00,70.72,70.94,70.68,70.9,308406.0,69.2694,69.4849,69.2302,69.4457,308406.0
2023-12-18 12:30:00,70.91,71.03,70.79,70.88,493645.0,69.4555,69.573,69.338,69.4261,493645.0
2023-12-18 13:00:00,70.87,70.9,70.72,70.77,278877.0,69.4163,69.4457,69.2694,69.3184,278877.0
2023-12-18 13:30:00,70.77,70.83,70.74,70.78,63500.0,69.3184,69.3771,69.289,69.3282,63500.0
2023-12-18 14:00:00,70.77,70.79,70.55,70.6,231386.0,69.3184,69.338,69.1029,69.1519,231386.0
2023-12-18 14:30:00,70.61,70.83,70.53,70.75,305213.0,69.1617,69.3771,69.0833,69.2988,305213.0
2023-12-18 15:00:00,70.75,70.83,70.67,70.71,261269.0,69.2988,69.3771,69.2204,69.2596,261269.0
2023-12-18 15:30:00,70.69,70.82,70.63,70.75,671662.0,69.24,69.3674,69.1812,69.2988,671662.0
2023-12-19 09:30:00,71.18,71.81,71.01,71.78,565990.0,69.72,70.337,69.5535,70.3077,565990.0
2023-12-19 10:00:00,71.78,71.85,71.66,71.74,343376.0,70.3077,70.3762,70.1901,70.2685,343376.0
2023-12-19 10:30:00,71.73,71.92,71.68,71.86,287574.0,70.2587,70.4448,70.2097,70.386,287574.0
2023-12-19 11:00:00,71.87,72.03,71.74,71.75,280766.0,70.3958,70.5525,70.2685,70.2783,280766.0
2023-12-19 11:30:00,71.75,71.82,71.56,71.58,500328.0,70.2783,70.3468,70.0922,70.1118,500328.0
2023-12-19 12:00:00,71.58,71.73,71.51,71.7,387616.0,70.1118,70.2587,70.0432,70.2293,387616.0
2023-12-19 12:30:00,71.7,71.94,71.7,71.91,94024.0,70.2293,70.4644,70.2293,70.435,94024.0
2023-12-19 13:00:00,71.92,71.93,71.8,71.86,150819.0,70.4448,70.4546,70.3272,70.386,150819.0
2023-12-19 13:30:00,71.86,72.05,71.82,72.02,92458.0,70.386,70.5721,70.3468,70.5427,92458.0
2023-12-19 14:00:00,72.03,72.12,72.01,72.12,108300.0,70.5525,70.6407,70.5329,70.6407,108300.0
2023-12-19 14:30:00,72.12,72.16,72.05,72.08,452578.0,70.6407,70.6799,70.5721,70.6015,452578.0
2023-12-19 15:00:00,72.08,72.19,72.08,72.17,336161.0,70.6015,70.7093,70.6015,70.6897,336161.0
2023-12-19 15:30:00,72.18,72.3,72.12,72.23,1041960.0,70.6995,70.817,70.6407,70.7484,1041960.0
2023-12-20 09:30:00,71.81,72.09,71.61,71.96,579548.0,70.337,70.6113,70.1411,70.484,579548.0
2023-12-20 10:00:00,71.96,72.34,71.94,72.26,686325.0,70.484,70.8562,70.4644,70.7778,686325.0
2023-12-20 10:30:00,72.27,72.52,72.25,72.33,584453.0,70.7876,71.0325,70.768,70.8464,584453.0
2023-12-20 11:00:00,72.32,72.4,72.2,72.35,338485.0,70.8366,70.9149,70.719,70.866,338485.0
2023-12-20 11:30:00,72.35,72.36,72.21,72.3,190400.0,70.866,70.8758,70.7288,70.817,190400.0
2023-12-20 12:00:00,72.32,72.36,72.21,72.31,110892.0,70.8366,70.8758,70.7288,70.8268,110892.0
2023-12-20 12:30:00,72.31,72.5,72.24,72.42,357559.0,70.8268,71.0129,70.7582,70.9345,357559.0
2023-12-20 13:00:00,72.42,72.44,72.31,72.35,303431.0,70.9345,70.9541,70.8268,70.866,303431.0
2023-12-20 13:30:00,72.35,72.43,72.29,72.33,151809.0,70.866,70.9443,70.8072,70.8464,151809.0
2023-12-20 14:00:00,72.32,72.39,72.21,72.31,174283.0,70.8366,70.9051,70.7288,70.8268,174283.0
2023-12-20 14:30:00,72.3,72.31,71.25,71.39,844640.0,70.817,70.8268,69.7885,69.9257,844640.0
2023-12-20 15:00:00,71.38,71.64,71.06,71.08,638829.0,69.9159,70.1705,69.6024,69.622,638829.0
2023-12-20 15:30:00,71.08,71.34,70.84,70.85,1102564.0,69.622,69.8767,69.3869,69.3967,1102564.0
2023-12-21 09:30:00,71.87,72.11,71.63,71.81,769404.0,70.3958,70.6309,70.1607,70.337,769404.0
2023-12-21 10:00:00,71.82,72.19,71.66,71.87,569306.0,70.3468,70.7093,70.1901,70.3958,569306.0
2023-12-21 10:30:00,71.89,72.16,71.86,72.01,389894.0,70.4154,70.6799,70.386,70.5329,389894.0
2023-12-21 11:00:00,72.01,72.08,71.87,71.98,215842.0,70.5329,70.6015,70.3958,70.5036,215842.0
2023-12-21 11:30:00,71.98,71.99,71.77,71.79,155369.0,70.5036,70.5134,70.2979,70.3175,155369.0
2023-12-21 12:00:00,71.76,71.83,71.59,71.63,693758.0,70.2881,70.3566,70.1216,70.1607,693758.0
2023-12-21 12:30:00,71.63,71.81,71.62,71.68,392704.0,70.1607,70.337,70.1509,70.2097,392704.0
2023-12-21 13:00:00,71.69,71.77,71.46,71.69,322121.0,70.2195,70.2979,69.9942,70.2195,322121.0
2023-12-21 13:30:00,71.73,71.89,71.69,71.89,220067.0,70.2587,70.4154,70.2195,70.4154,220067.0
2023-12-21 14:00:00,71.9,71.9,71.74,71.8,212014.0,70.4252,70.4252,70.2685,70.3272,212014.0
2023-12-21 14:30:00,71.8,71.9,71.71,71.81,176373.0,70.3272,70.4252,70.2391,70.337,176373.0
2023-12-21 15:00:00,71.81,71.97,71.77,71.97,144885.0,70.337,70.4938,70.2979,70.4938,144885.0
2023-12-21 15:30:00,71.98,72.29,71.9,72.27,877632.0,70.5036,70.8072,70.4252,70.7876,877632.0
2023-12-22 09:30:00,71.44,72.64,71.44,72.39,1152769.0,69.9746,71.15,69.9746,70.9051,1152769.0
2023-12-22 10:00:00,72.4,72.46,72.07,72.33,614548.0,70.9149,70.9737,70.5917,70.8464,614548.0
2023-12-22 10:30:00,72.33,72.37,72.16,72.17,266281.0,70.8464,70.8856,70.6799,70.6897,266281.0
2023-12-22 11:00:00,72.16,72.36,72.03,72.26,663650.0,70.6799,70.8758,70.5525,70.7778,663650.0
2023-12-22 11:30:00,72.26,72.35,72.14,72.18,279813.0,70.7778,70.866,70.6603,70.6995,279813.0
2023-12-22 12:00:00,72.18,72.25,72.07,72.23,79294.0,70.6995,70.768,70.5917,70.7484,79294.0
2023-12-22 12:30:00,72.22,72.38,72.17,72.33,77025.0,70.7386,70.8954,70.6897,70.8464,77025.0
2023-12-22 13:00:00,72.33,72.37,72.28,72.29,229107.0,70.8464,70.8856,70.7974,70.8072,229107.0
2023-12-22 13:30:00,72.3,72.36,72.21,72.3,120304.0,70.817,70.8758,70.7288,70.817,120304.0
2023-12-22 14:00:00,72.29,72.31,71.8,71.8,473602.0,70.8072,70.8268,70.3272,70.3272,473602.0
2023-12-22 14:30:00,71.82,72.23,71.72,72.19,967164.0,70.3468,70.7484,70.2489,70.7093,967164.0
2023-12-22 15:00:00,72.2,72.27,72.13,72.2,396388.0,70.719,70.7876,70.6505,70.719,396388.0
2023-12-22 15:30:00,72.21,72.24,72.03,72.07,764436.0,70.7288,70.7582,70.5525,70.5917,764436.0
2023-12-26 09:30:00,72.34,72.43,72.02,72.31,425213.0,70.8562,70.9443,70.5427,70.8268,425213.0
2023-12-26 10:00:00,72.32,72.53,72.24,72.45,324659.0,70.8366,71.0423,70.7582,70.9639,324659.0
2023-12-26 10:30:00,72.47,72.58,72.33,72.36,403785.0,70.9835,71.0913,70.8464,70.8758,403785.0
2023-12-26 11:00:00,72.37,72.46,72.29,72.44,99538.0,70.8856,70.9737,70.8072,70.9541,99538.0
2023-12-26 11:30:00,72.44,72.58,72.42,72.56,239566.0,70.9541,71.0913,70.9345,71.0717,239566.0
2023-12-26 12:00:00,72.56,72.66,72.52,72.59,146524.0,71.0717,71.1696,71.0325,71.101,146524.0
2023-12-26 12:30:00,72.59,72.64,72.52,72.56,119325.0,71.101,71.15,71.0325,71.0717,119325.0
2023-12-26 13:00:00,72.57,72.79,72.57,72.74,89839.0,71.0815,71.2969,71.0815,71.248,89839.0
2023-12-26 13:30:00,72.74,72.77,72.68,72.77,72032.0,71.248,71.2774,71.1892,71.2774,72032.0
2023-12-26 14:00:00,72.77,72.78,72.7,72.75,76078.0,71.2774,71.2871,71.2088,71.2578,76078.0
2023-12-26 14:30:00,72.75,72.77,72.68,72.73,163849.0,71.2578,71.2774,71.1892,71.2382,163849.0
2023-12-26 15:00:00,72.73,72.86,72.7,72.84,163253.0,71.2382,71.3655,71.2088,71.3459,163253.0
2023-12-26 15:30:00,72.84,72.88,72.7,72.73,719549.0,71.3459,71.3851,71.2088,71.2382,719549.0
2023-12-27 09:30:00,72.91,72.99,72.71,72.91,287861.0,71.4145,71.4928,71.2186,71.4145,287861.0
2023-12-27 10:00:00,72.92,73.09,72.83,73.01,154408.0,71.4243,71.5908,71.3361,71.5124,154408.0
2023-12-27 10:30:00,73.0,73.01,72.68,72.72,321326.0,71.5026,71.5124,71.1892,71.2284,321326.0
2023-12-27 11:00:00,72.71,72.92,72.64,72.85,307127.0,71.2186,71.4243,71.15,71.3557,307127.0
2023-12-27 11:30:00,72.84,72.98,72.81,72.9,208252.0,71.3459,71.483,71.3165,71.4047,208252.0
2023-12-27 12:00:00,72.9,72.99,72.89,72.94,58983.0,71.4047,71.4928,71.3949,71.4439,58983.0
2023-12-27 12:30:00,72.94,73.04,72.91,73.03,477932.0,71.4439,71.5418,71.4145,71.532,477932.0
2023-12-27 13:00:00,73.03,73.32,73.02,73.2,812019.0,71.532,71.8161,71.5222,71.6985,812019.0
2023-12-27 13:30:00,73.2,73.24,73.0,73.0,238603.0,71.6985,71.7377,71.5026,71.5026,238603.0
2023-12-27 14:00:00,72.99,73.06,72.75,73.03,629860.0,71.4928,71.5614,71.2578,71.532,629860.0
2023-12-27 14:30:00,73.03,73.04,72.88,72.97,282231.0,71.532,71.5418,71.3851,71.4733,282231.0
2023-12-27 15:00:00,72.98,73.09,72.95,73.01,138414.0,71.483,71.5908,71.4537,71.5124,138414.0
2023-12-27 15:30:00,73.0,73.14,72.95,73.14,480712.0,71.5026,71.6398,71.4537,71.6398,480712.0
2023-12-28 09:30:00,72.79,73.04,72.71,72.95,657061.0,71.2969,71.5418,71.2186,71.4537,657061.0
2023-12-28 10:00:00,72.95,73.18,72.82,73.11,734396.0,71.4537,71.6789,71.3263,71.6104,734396.0
2023-12-28 10:30:00,73.11,73.13,72.84,72.9,355327.0,71.6104,71.63,71.3459,71.4047,355327.0
2023-12-28 11:00:00,72.9,73.0,72.82,72.89,217040.0,71.4047,71.5026,71.3263,71.3949,217040.0
2023-12-28 11:30:00,72.9,73.01,72.86,72.95,142464.0,71.4047,71.5124,71.3655,71.4537,142464.0
2023-12-28 12:00:00,72.96,73.06,72.95,73.0,181111.0,71.4635,71.5614,71.4537,71.5026,181111.0
2023-12-28 12:30:00,73.0,73.07,72.96,73.05,48640.0,71.5026,71.5712,71.4635,71.5516,48640.0
2023-12-28 13:00:00,73.06,73.09,72.89,73.03,122240.0,71.5614,71.5908,71.3949,71.532,122240.0
2023-12-28 13:30:00,73.03,73.14,72.99,73.02,132749.0,71.532,71.6398,71.4928,71.5222,132749.0
2023-12-28 14:00:00,73.02,73.16,73.01,73.13,187082.0,71.5222,71.6594,71.5124,71.63,187082.0
2023-12-28 14:30:00,73.13,73.19,73.0,73.01,373061.0,71.63,71.6887,71.5026,71.5124,373061.0
2023-12-28 15:00:00,73.01,73.08,72.88,73.03,422819.0,71.5124,71.581,71.3851,71.532,422819.0
2023-12-28 15:30:00,73.04,73.14,73.01,73.1,516880.0,71.5418,71.6398,71.5124,71.6006,516880.0
2023-12-29 09:30:00,72.97,73.23,72.81,73.04,384876.0,71.4733,71.7279,71.3165,71.5418,384876.0
2023-12-29 10:00:00,73.05,73.07,72.7,72.75,500018.0,71.5516,71.5712,71.2088,71.2578,500018.0
2023-12-29 10:30:00,72.76,72.77,72.39,72.52,912576.0,71.2676,71.2774,70.9051,71.0325,912576.0
2023-12-29 11:00:00,72.52,72.56,72.27,72.28,803378.0,71.0325,71.0717,70.7876,70.7974,803378.0
2023-12-29 11:30:00,72.28,72.4,72.27,72.34,426814.0,70.7974,70.9149,70.7876,70.8562,426814.0
2023-12-29 12:00:00,72.35,72.42,72.17,72.19,525510.0,70.866,70.9345,70.6897,70.7093,525510.0
2023-12-29 12:30:00,72.19,72.41,72.16,72.41,305116.0,70.7093,70.9247,70.6799,70.9247,305116.0
2023-12-29 13:00:00,72.41,72.53,72.32,72.45,518131.0,70.9247,71.0423,70.8366,70.9639,518131.0
2023-12-29 13:30:00,72.46,72.57,72.45,72.48,313960.0,70.9737,71.0815,70.9639,70.9933,313960.0
2023-12-29 14:00:00,72.48,72.49,72.35,72.36,456728.0,70.9933,71.0031,70.866,70.8758,456728.0
2023-12-29 14:30:00,72.36,72.45,72.35,72.45,227045.0,70.8758,70.9639,70.866,70.9639,227045.0
2023-12-29 15:00:00,72.45,72.51,72.34,72.5,371692.0,70.9639,71.0227,70.8562,71.0129,371692.0
2023-12-29 15:30:00,72.5,72.51,72.27,72.32,1366284.0,71.0129,71.0227,70.7876,70.8366,1366284.0
2024-01-02 09:30:00,71.8,72.64,71.46,72.63,827301.0,70.3272,71.15,69.9942,71.1402,827301.0
2024-01-02 10:00:00,72.63,72.83,72.56,72.72,553189.0,71.1402,71.3361,71.0717,71.2284,553189.0
2024-01-02 10:30:00,72.71,72.75,72.33,72.38,377401.0,71.2186,71.2578,70.8464,70.8954,377401.0
2024-01-02 11:00:00,72.37,72.66,72.33,72.62,792693.0,70.8856,71.1696,70.8464,71.1304,792693.0
2024-01-02 11:30:00,72.61,72.85,72.56,72.84,208288.0,71.1206,71.3557,71.0717,71.3459,208288.0
2024-01-02 12:00:00,72.85,72.94,72.78,72.83,366119.0,71.3557,71.4439,71.2871,71.3361,366119.0
2024-01-02 12:30:00,72.83,72.86,72.69,72.71,428001.0,71.3361,71.3655,71.199,71.2186,428001.0
2024-01-02 13:00:00,72.7,72.71,72.5,72.59,220975.0,71.2088,71.2186,71.0129,71.101,220975.0
2024-01-02 13:30:00,72.59,72.66,72.44,72.46,179582.0,71.101,71.1696,70.9541,70.9737,179582.0
2024-01-02 14:00:00,72.45,72.48,72.17,72.29,652126.0,70.9639,70.9933,70.6897,70.8072,652126.0
2024-01-02 14:30:00,72.28,72.28,72.04,72.04,352023.0,70.7974,70.7974,70.5623,70.5623,352023.0
2024-01-02 15:00:00,72.03,72.05,71.88,71.97,761547.0,70.5525,70.5721,70.4056,70.4938,761547.0
2024-01-02 15:30:00,71.97,72.29,71.89,72.29,821782.0,70.4938,70.8072,70.4154,70.8072,821782.0
2024-01-03 09:30:00,71.36,71.59,70.7,70.71,1268143.0,69.8963,70.1216,69.2498,69.2596,1268143.0
2024-01-03 10:00:00,70.7,71.13,70.39,70.51,833882.0,69.2498,69.671,68.9462,69.0637,833882.0
2024-01-03 10:30:00,70.51,70.54,70.06,70.38,1012104.0,69.0637,69.0931,68.6229,68.9364,1012104.0
2024-01-03 11:00:00,70.37,70.6,70.31,70.47,560005.0,68.9266,69.1519,68.8678,69.0245,560005.0
2024-01-03 11:30:00,70.46,70.55,70.29,70.37,329402.0,69.0147,69.1029,68.8482,68.9266,329402.0
2024-01-03 12:00:00,70.37,70.42,70.2,70.38,342479.0,68.9266,68.9756,68.7601,68.9364,342479.0
2024-01-03 12:30:00,70.4,70.59,70.29,70.58,245796.0,68.956,69.1421,68.8482,69.1323,245796.0
2024-01-03 13:00:00,70.57,70.72,70.54,70.66,268293.0,69.1225,69.2694,69.0931,69.2106,268293.0
2024-01-03 13:30:00,70.65,70.66,70.33,70.34,283856.0,69.2008,69.2106,68.8874,68.8972,283856.0
2024-01-03 14:00:00,70.33,70.56,70.12,70.56,944335.0,68.8874,69.1127,68.6817,69.1127,944335.0
2024-01-03 14:30:00,70.57,70.65,70.31,70.31,300531.0,69.1225,69.2008,68.8678,68.8678,300531.0
2024-01-03 15:00:00,70.3,70.31,69.79,69.85,531078.0,68.858,68.8678,68.3585,68.4172,531078.0
2024-01-03 15:30:00,69.86,70.03,69.61,69.69,1339585.0,68.427,68.5936,68.1822,68.2605,1339585.0
2024-01-04 09:30:00,69.47,69.71,69.0,69.48,993845.0,68.045,68.2801,67.5847,68.0548,993845.0
2024-01-04 10:00:00,69.47,69.81,69.4,69.51,481890.0,68.045,68.3781,67.9765,68.0842,481890.0
2024-01-04 10:30:00,69.51,69.6,69.39,69.47,248175.0,68.0842,68.1724,67.9667,68.045,248175.0
2024-01-04 11:00:00,69.48,69.87,69.44,69.8,315056.0,68.0548,68.4368,68.0157,68.3683,315056.0
2024-01-04 11:30:00,69.81,69.88,69.57,69.66,339570.0,68.3781,68.4466,68.143,68.2311,339570.0
2024-01-04 12:00:00,69.65,69.72,69.52,69.62,102065.0,68.2214,68.2899,68.094,68.192,102065.0
2024-01-04 12:30:00,69.62,69.65,69.42,69.62,120598.0,68.192,68.2214,67.9961,68.192,120598.0
2024-01-04 13:00:00,69.61,69.66,69.53,69.58,80951.0,68.1822,68.2311,68.1038,68.1528,80951.0
2024-01-04 13:30:00,69.59,69.7,69.56,69.61,121231.0,68.1626,68.2703,68.1332,68.1822,121231.0
2024-01-04 14:00:00,69.61,69.65,69.48,69.52,163244.0,68.1822,68.2214,68.0548,68.094,163244.0
2024-01-04 14:30:00,69.51,69.63,69.4,69.59,184416.0,68.0842,68.2018,67.9765,68.1626,184416.0
2024-01-04 15:00:00,69.6,69.73,69.55,69.67,521531.0,68.1724,68.2997,68.1234,68.2409,521531.0
2024-01-04 15:30:00,69.67,69.76,69.47,69.52,1303344.0,68.2409,68.3291,68.045,68.094,1303344.0
2024-01-05 09:30:00,69.29,70.02,69.03,69.95,590585.0,67.8687,68.5838,67.6141,68.5152,590585.0
2024-01-05 10:00:00,69.95,70.48,69.95,70.19,611053.0,68.5152,69.0343,68.5152,68.7503,611053.0
2024-01-05 10:30:00,70.2,70.37,70.13,70.23,416394.0,68.7601,68.9266,68.6915,68.7895,416394.0
2024-01-05 11:00:00,70.24,70.31,69.98,70.03,359593.0,68.7992,68.8678,68.5446,68.5936,359593.0
2024-01-05 11:30:00,70.04,70.08,69.78,69.88,469740.0,68.6034,68.6425,68.3487,68.4466,469740.0
2024-01-05 12:00:00,69.9,69.91,69.56,69.69,260275.0,68.4662,68.476,68.1332,68.2605,260275.0
2024-01-05 12:30:00,69.69,69.79,69.62,69.64,180177.0,68.2605,68.3585,68.192,68.2116,180177.0
2024-01-05 13:00:00,69.63,69.79,69.52,69.79,124786.0,68.2018,68.3585,68.094,68.3585,124786.0
2024-01-05 13:30:00,69.8,69.96,69.79,69.81,180896.0,68.3683,68.525,68.3585,68.3781,180896.0
2024-01-05 14:00:00,69.81,70.02,69.76,69.79,133284.0,68.3781,68.5838,68.3291,68.3585,133284.0
2024-01-05 14:30:00,69.79,69.8,69.31,69.35,149917.0,68.3585,68.3683,67.8883,67.9275,149917.0
2024-01-05 15:00:00,69.35,69.6,69.31,69.54,250044.0,67.9275,68.1724,67.8883,68.1136,250044.0
2024-01-05 15:30:00,69.53,69.53,69.37,69.41,750823.0,68.1038,68.1038,67.9471,67.9863,750823.0
2024-01-08 09:30:00,69.56,69.91,69.24,69.89,879985.0,68.1332,68.476,67.8198,68.4564,879985.0
2024-01-08 10:00:00,69.88,70.27,69.75,70.17,469439.0,68.4466,68.8286,68.3193,68.7307,469439.0
2024-01-08 10:30:00,70.19,70.59,70.18,70.45,247816.0,68.7503,69.1421,68.7405,69.0049,247816.0
2024-01-08 11:00:00,70.45,70.49,70.29,70.36,314023.0,69.0049,69.0441,68.8482,68.9168,314023.0
2024-01-08 11:30:00,70.37,70.4,70.26,70.31,343569.0,68.9266,68.956,68.8188,68.8678,343569.0
2024-01-08 12:00:00,70.35,70.36,69.88,69.97,467804.0,68.907,68.9168,68.4466,68.5348,467804.0
2024-01-08 12:30:00,69.98,70.36,69.97,70.36,581610.0,68.5446,68.9168,68.5348,68.9168,581610.0
2024-01-08 13:00:00,70.36,70.52,70.31,70.42,804375.0,68.9168,69.0735,68.8678,68.9756,804375.0
2024-01-08 13:30:00,70.44,70.52,70.41,70.46,329066.0,68.9951,69.0735,68.9658,69.0147,329066.0
2024-01-08 14:00:00,70.47,70.64,70.4,70.62,118326.0,69.0245,69.191,68.956,69.1715,118326.0
2024-01-08 14:30:00,70.62,70.68,70.54,70.58,268523.0,69.1715,69.2302,69.0931,69.1323,268523.0
2024-01-08 15:00:00,70.57,70.59,70.44,70.53,271814.0,69.1225,69.1421,68.9951,69.0833,271814.0
2024-01-08 15:30:00,70.53,70.67,70.5,70.64,794085.0,69.0833,69.2204,69.0539,69.191,794085.0
2024-01-09 09:30:00,70.17,70.26,69.79,70.16,885563.0,68.7307,68.8188,68.3585,68.7209,885563.0
2024-01-09 10:00:00,70.18,70.3,69.99,70.14,380739.0,68.7405,68.858,68.5544,68.7013,380739.0
2024-01-09 10:30:00,70.15,70.23,69.96,70.03,301925.0,68.7111,68.7895,68.525,68.5936,301925.0
2024-01-09 11:00:00,70.03,70.19,69.99,70.19,117228.0,68.5936,68.7503,68.5544,68.7503,117228.0
2024-01-09 11:30:00,70.22,70.27,70.12,70.23,123133.0,68.7797,68.8286,68.6817,68.7895,123133.0
2024-01-09 12:00:00,70.23,70.28,70.16,70.25,139248.0,68.7895,68.8384,68.7209,68.809,139248.0
2024-01-09 12:30:00,70.26,70.27,70.15,70.22,72641.0,68.8188,68.8286,68.7111,68.7797,72641.0
2024-01-09 13:00:00,70.22,70.37,70.1,70.12,173189.0,68.7797,68.9266,68.6621,68.6817,173189.0
2024-01-09 13:30:00,70.11,70.36,70.0,70.33,181456.0,68.6719,68.9168,68.5642,68.8874,181456.0
2024-01-09 14:00:00,70.35,70.4,70.11,70.14,132825.0,68.907,68.956,68.6719,68.7013,132825.0
2024-01-09 14:30:00,70.13,70.22,70.07,70.14,224678.0,68.6915,68.7797,68.6327,68.7013,224678.0
2024-01-09 15:00:00,70.15,70.23,70.07,70.09,201954.0,68.7111,68.7895,68.6327,68.6523,201954.0
2024-01-09 15:30:00,70.09,70.11,69.94,70.05,831098.0,68.6523,68.6719,68.5054,68.6131,831098.0
2024-01-10 09:30:00,70.07,70.21,69.86,69.89,468086.0,68.6327,68.7699,68.427,68.4564,468086.0
2024-01-10 10:00:00,69.89,69.94,69.57,69.94,598506.0,68.4564,68.5054,68.143,68.5054,598506.0
2024-01-10 10:30:00,69.94,70.04,69.81,70.03,322420.0,68.5054,68.6034,68.3781,68.5936,322420.0
2024-01-10 11:00:00,70.05,70.14,69.94,70.04,105795.0,68.6131,68.7013,68.5054,68.6034,105795.0
2024-01-10 11:30:00,70.04,70.18,69.97,70.16,145666.0,68.6034,68.7405,68.5348,68.7209,145666.0
2024-01-10 12:00:00,70.15,70.3,70.13,70.27,210322.0,68.7111,68.858,68.6915,68.8286,210322.0
2024-01-10 12:30:00,70.27,70.27,70.14,70.18,84860.0,68.8286,68.8286,68.7013,68.7405,84860.0
2024-01-10 13:00:00,70.18,70.34,70.06,70.18,388208.0,68.7405,68.8972,68.6229,68.7405,388208.0
2024-01-10 13:30:00,70.18,70.24,70.12,70.23,86371.0,68.7405,68.7992,68.6817,68.7895,86371.0
2024-01-10 14:00:00,70.23,70.35,70.19,70.28,133268.0,68.7895,68.907,68.7503,68.8384,133268.0
2024-01-10 14:30:00,70.28,70.35,70.18,70.35,76676.0,68.8384,68.907,68.7405,68.907,76676.0
2024-01-10 15:00:00,70.35,70.41,70.11,70.16,223208.0,68.907,68.9658,68.6719,68.7209,223208.0
2024-01-10 15:30:00,70.16,70.27,70.02,70.24,697271.0,68.7209,68.8286,68.5838,68.7992,697271.0
2024-01-11 09:30:00,69.96,70.13,69.56,69.6,1109767.0,68.525,68.6915,68.1332,68.1724,1109767.0
2024-01-11 10:00:00,69.59,69.59,68.9,69.19,779490.0,68.1626,68.1626,67.4867,67.7708,779490.0
2024-01-11 10:30:00,69.18,69.35,69.07,69.19,329505.0,67.761,67.9275,67.6532,67.7708,329505.0
2024-01-11 11:00:00,69.19,69.25,69.0,69.06,455071.0,67.7708,67.8296,67.5847,67.6435,455071.0
2024-01-11 11:30:00,69.04,69.18,68.92,69.03,287219.0,67.6239,67.761,67.5063,67.6141,287219.0
2024-01-11 12:00:00,69.03,69.14,68.98,69.02,156400.0,67.6141,67.7218,67.5651,67.6043,156400.0
2024-01-11 12:30:00,69.03,69.38,69.03,69.31,243005.0,67.6141,67.9569,67.6141,67.8883,243005.0
2024-01-11 13:00:00,69.31,69.59,69.3,69.44,440357.0,67.8883,68.1626,67.8785,68.0157,440357.0
2024-01-11 13:30:00,69.43,69.64,69.34,69.62,501813.0,68.0059,68.2116,67.9177,68.192,501813.0
2024-01-11 14:00:00,69.63,69.68,69.49,69.63,469031.0,68.2018,68.2507,68.0646,68.2018,469031.0
2024-01-11 14:30:00,69.65,69.81,69.56,69.79,352267.0,68.2214,68.3781,68.1332,68.3585,352267.0
2024-01-11 15:00:00,69.79,69.81,69.49,69.61,517561.0,68.3585,68.3781,68.0646,68.1822,517561.0
2024-01-11 15:30:00,69.6,69.73,69.52,69.68,668204.0,68.1724,68.2997,68.094,68.2507,668204.0
2024-01-12 09:30:00,70.04,70.5,69.82,69.95,1231459.0,68.6034,69.0539,68.3879,68.5152,1231459.0
2024-01-12 10:00:00,69.96,69.96,69.24,69.31,768536.0,68.525,68.525,67.8198,67.8883,768536.0
2024-01-12 10:30:00,69.33,69.4,68.91,69.03,689620.0,67.9079,67.9765,67.4965,67.6141,689620.0
2024-01-12 11:00:00,69.03,69.33,68.91,69.26,563152.0,67.6141,67.9079,67.4965,67.8393,563152.0
2024-01-12 11:30:00,69.26,69.33,69.02,69.09,196714.0,67.8393,67.9079,67.6043,67.6728,196714.0
2024-01-12 12:00:00,69.09,69.18,68.98,69.06,487759.0,67.6728,67.761,67.5651,67.6435,487759.0
2024-01-12 12:30:00,69.07,69.12,68.93,69.04,258113.0,67.6532,67.7022,67.5161,67.6239,258113.0
2024-01-12 13:00:00,69.03,69.18,69.03,69.1,143529.0,67.6141,67.761,67.6141,67.6826,143529.0
2024-01-12 13:30:00,69.11,69.14,69.06,69.1,70009.0,67.6924,67.7218,67.6435,67.6826,70009.0
2024-01-12 14:00:00,69.09,69.17,68.94,68.98,99331.0,67.6728,67.7512,67.5259,67.5651,99331.0
2024-01-12 14:30:00,68.98,68.98,68.74,68.77,125363.0,67.5651,67.5651,67.33,67.3594,125363.0
2024-01-12 15:00:00,68.76,68.83,68.6,68.72,541766.0,67.3496,67.4182,67.1929,67.3104,541766.0
2024-01-12 15:30:00,68.72,68.89,68.66,68.84,1146664.0,67.3104,67.4769,67.2517,67.428,1146664.0
2024-01-16 09:30:00,68.35,68.61,67.99,68.09,575893.0,66.948,67.2027,66.5954,66.6933,575893.0
2024-01-16 10:00:00,68.08,68.55,67.88,68.48,1065965.0,66.6836,67.1439,66.4877,67.0753,1065965.0
2024-01-16 10:30:00,68.48,68.7,68.4,68.56,358739.0,67.0753,67.2908,66.997,67.1537,358739.0
2024-01-16 11:00:00,68.56,68.71,68.27,68.56,670110.0,67.1537,67.3006,66.8697,67.1537,670110.0
2024-01-16 11:30:00,68.56,68.67,68.41,68.53,277063.0,67.1537,67.2615,67.0068,67.1243,277063.0
2024-01-16 12:00:00,68.53,68.55,68.32,68.38,393096.0,67.1243,67.1439,66.9186,66.9774,393096.0
2024-01-16 12:30:00,68.39,68.48,68.32,68.41,314431.0,66.9872,67.0753,66.9186,67.0068,314431.0
2024-01-16 13:00:00,68.4,68.64,68.38,68.62,426024.0,66.997,67.2321,66.9774,67.2125,426024.0
2024-01-16 13:30:00,68.63,68.65,68.36,68.46,195817.0,67.2223,67.2419,66.9578,67.0558,195817.0
2024-01-16 14:00:00,68.46,68.51,68.25,68.29,325383.0,67.0558,67.1047,66.8501,66.8892,325383.0
2024-01-16 14:30:00,68.29,68.45,68.26,68.44,466772.0,66.8892,67.046,66.8599,67.0362,466772.0
2024-01-16 15:00:00,68.43,68.56,68.41,68.46,220429.0,67.0264,67.1537,67.0068,67.0558,220429.0
2024-01-16 15:30:00,68.45,68.66,68.39,68.64,853068.0,67.046,67.2517,66.9872,67.2321,853068.0
2024-01-17 09:30:00,68.01,68.41,67.97,68.08,719595.0,66.615,67.0068,66.5758,66.6836,719595.0
2024-01-17 10:00:00,68.08,68.35,68.02,68.15,503958.0,66.6836,66.948,66.6248,66.7521,503958.0
2024-01-17 10:30:00,68.14,68.28,68.09,68.28,322859.0,66.7423,66.8795,66.6933,66.8795,322859.0
2024-01-17 11:00:00,68.28,68.36,68.12,68.2,366054.0,66.8795,66.9578,66.7227,66.8011,366054.0
2024-01-17 11:30:00,68.19,68.36,68.13,68.26,334172.0,66.7913,66.9578,66.7325,66.8599,334172.0
2024-01-17 12:00:00,68.25,68.28,68.08,68.09,174894.0,66.8501,66.8795,66.6836,66.6933,174894.0
2024-01-17 12:30:00,68.08,68.14,67.94,68.06,217822.0,66.6836,66.7423,66.5464,66.664,217822.0
2024-01-17 13:00:00,68.06,68.14,67.92,67.93,136893.0,66.664,66.7423,66.5268,66.5366,136893.0
2024-01-17 13:30:00,67.93,67.93,67.75,67.86,186715.0,66.5366,66.5366,66.3603,66.4681,186715.0
2024-01-17 14:00:00,67.86,68.03,67.82,67.97,249003.0,66.4681,66.6346,66.4289,66.5758,249003.0
2024-01-17 14:30:00,67.97,68.1,67.97,68.06,223674.0,66.5758,66.7031,66.5758,66.664,223674.0
2024-01-17 15:00:00,68.06,68.11,67.96,68.06,304066.0,66.664,66.7129,66.566,66.664,304066.0
2024-01-17 15:30:00,68.07,68.29,68.07,68.23,540205.0,66.6738,66.8892,66.6738,66.8305,540205.0
2024-01-18 09:30:00,68.61,68.67,68.05,68.25,872336.0,67.2027,67.2615,66.6542,66.8501,872336.0
2024-01-18 10:00:00,68.25,68.5,68.13,68.25,461904.0,66.8501,67.0949,66.7325,66.8501,461904.0
2024-01-18 10:30:00,68.25,68.44,67.96,67.98,1020140.0,66.8501,67.0362,66.566,66.5856,1020140.0
2024-01-18 11:00:00,67.99,68.1,67.78,68.08,652790.0,66.5954,66.7031,66.3897,66.6836,652790.0
2024-01-18 11:30:00,68.08,68.23,67.9,68.02,787608.0,66.6836,66.8305,66.5072,66.6248,787608.0
2024-01-18 12:00:00,68.01,68.03,67.72,67.78,512697.0,66.615,66.6346,66.3309,66.3897,512697.0
2024-01-18 12:30:00,67.78,67.92,67.7,67.77,516742.0,66.3897,66.5268,66.3113,66.3799,516742.0
2024-01-18 13:00:00,67.78,67.78,67.61,67.69,409524.0,66.3897,66.3897,66.2232,66.3016,409524.0
2024-01-18 13:30:00,67.69,67.92,67.68,67.83,240898.0,66.3016,66.5268,66.2918,66.4387,240898.0
2024-01-18 14:00:00,67.83,68.14,67.83,68.12,290488.0,66.4387,66.7423,66.4387,66.7227,290488.0
2024-01-18 14:30:00,68.13,68.21,67.98,68.14,652216.0,66.7325,66.8109,66.5856,66.7423,652216.0
2024-01-18 15:00:00,68.14,68.37,68.06,68.37,552396.0,66.7423,66.9676,66.664,66.9676,552396.0
2024-01-18 15:30:00,68.37,68.46,68.25,68.42,1334516.0,66.9676,67.0558,66.8501,67.0166,1334516.0
2024-01-19 09:30:00,68.51,68.75,67.56,68.04,972236.0,67.1047,67.3398,66.1742,66.6444,972236.0
2024-01-19 10:00:00,68.05,68.12,67.69,67.94,769759.0,66.6542,66.7227,66.3016,66.5464,769759.0
2024-01-19 10:30:00,67.93,68.06,67.82,68.03,534536.0,66.5366,66.664,66.4289,66.6346,534536.0
2024-01-19 11:00:00,68.03,68.29,67.95,68.14,716181.0,66.6346,66.8892,66.5562,66.7423,716181.0
2024-01-19 11:30:00,68.15,68.18,67.9,68.11,450450.0,66.7521,66.7815,66.5072,66.7129,450450.0
2024-01-19 12:00:00,68.12,68.19,67.92,68.14,460626.0,66.7227,66.7913,66.5268,66.7423,460626.0
2024-01-19 12:30:00,68.15,68.41,68.07,68.38,615305.0,66.7521,67.0068,66.6738,66.9774,615305.0
2024-01-19 13:00:00,68.38,68.57,68.25,68.51,816384.0,66.9774,67.1635,66.8501,67.1047,816384.0
2024-01-19 13:30:00,68.51,68.63,68.48,68.6,344253.0,67.1047,67.2223,67.0753,67.1929,344253.0
2024-01-19 14:00:00,68.61,69.12,68.6,69.06,664592.0,67.2027,67.7022,67.1929,67.6435,664592.0
2024-01-19 14:30:00,69.06,69.1,68.82,68.95,918068.0,67.6435,67.6826,67.4084,67.5357,918068.0
2024-01-19 15:00:00,68.95,69.04,68.68,68.72,519323.0,67.5357,67.6239,67.2712,67.3104,519323.0
2024-01-19 15:30:00,68.73,68.73,68.61,68.68,881135.0,67.3202,67.3202,67.2027,67.2712,881135.0
2024-01-22 09:30:00,69.08,69.87,68.87,69.8,1164689.0,67.663,68.4368,67.4573,68.3683,1164689.0
2024-01-22 10:00:00,69.8,70.03,69.7,69.81,905049.0,68.3683,68.5936,68.2703,68.3781,905049.0
2024-01-22 10:30:00,69.8,69.81,69.42,69.61,884188.0,68.3683,68.3781,67.9961,68.1822,884188.0
2024-01-22 11:00:00,69.61,69.72,69.49,69.69,266426.0,68.1822,68.2899,68.0646,68.2605,266426.0
2024-01-22 11:30:00,69.69,69.69,69.55,69.64,249253.0,68.2605,68.2605,68.1234,68.2116,249253.0
2024-01-22 12:00:00,69.64,69.81,69.58,69.8,214190.0,68.2116,68.3781,68.1528,68.3683,214190.0
2024-01-22 12:30:00,69.81,69.85,69.67,69.7,184748.0,68.3781,68.4172,68.2409,68.2703,184748.0
2024-01-22 13:00:00,69.7,69.77,69.46,69.48,174467.0,68.2703,68.3389,68.0352,68.0548,174467.0
2024-01-22 13:30:00,69.48,69.67,69.46,69.63,124549.0,68.0548,68.2409,68.0352,68.2018,124549.0
2024-01-22 14:00:00,69.64,69.72,69.39,69.51,254913.0,68.2116,68.2899,67.9667,68.0842,254913.0
2024-01-22 14:30:00,69.52,69.67,69.48,69.66,297422.0,68.094,68.2409,68.0548,68.2311,297422.0
2024-01-22 15:00:00,69.66,69.9,69.55,69.87,442594.0,68.2311,68.4662,68.1234,68.4368,442594.0
2024-01-22 15:30:00,69.88,70.02,69.84,69.96,1007836.0,68.4466,68.5838,68.4075,68.525,1007836.0
2024-01-23 09:30:00,70.43,70.93,70.07,70.3,1242881.0,68.9854,69.4751,68.6327,68.858,1242881.0
2024-01-23 10:00:00,70.31,70.45,70.04,70.16,738902.0,68.8678,69.0049,68.6034,68.7209,738902.0
2024-01-23 10:30:00,70.15,70.15,69.43,69.5,469964.0,68.7111,68.7111,68.0059,68.0744,469964.0
2024-01-23 11:00:00,69.51,69.72,69.27,69.31,953561.0,68.0842,68.2899,67.8491,67.8883,953561.0
2024-01-23 11:30:00,69.3,69.42,69.1,69.41,562530.0,67.8785,67.9961,67.6826,67.9863,562530.0
2024-01-23 12:00:00,69.4,69.44,69.16,69.24,162208.0,67.9765,68.0157,67.7414,67.8198,162208.0
2024-01-23 12:30:00,69.24,69.3,69.13,69.27,95063.0,67.8198,67.8785,67.712,67.8491,95063.0
2024-01-23 13:00:00,69.28,69.31,69.17,69.21,100246.0,67.8589,67.8883,67.7512,67.7904,100246.0
2024-01-23 13:30:00,69.21,69.38,69.16,69.33,120343.0,67.7904,67.9569,67.7414,67.9079,120343.0
2024-01-23 14:00:00,69.32,69.36,69.25,69.33,133543.0,67.8981,67.9373,67.8296,67.9079,133543.0
2024-01-23 14:30:00,69.32,69.51,69.28,69.48,136017.0,67.8981,68.0842,67.8589,68.0548,136017.0
2024-01-23 15:00:00,69.49,69.66,69.39,69.53,809492.0,68.0646,68.2311,67.9667,68.1038,809492.0
2024-01-23 15:30:00,69.52,69.52,69.32,69.37,950072.0,68.094,68.094,67.8981,67.9471,950072.0
2024-01-24 09:30:00,70.17,70.17,69.38,69.46,866334.0,68.7307,68.7307,67.9569,68.0352,866334.0
2024-01-24 10:00:00,69.47,69.47,69.07,69.38,697003.0,68.045,68.045,67.6532,67.9569,697003.0
2024-01-24 10:30:00,69.37,69.77,69.23,69.51,733796.0,67.9471,68.3389,67.81,68.0842,733796.0
2024-01-24 11:00:00,69.52,69.62,69.33,69.51,302203.0,68.094,68.192,67.9079,68.0842,302203.0
2024-01-24 11:30:00,69.51,69.53,69.39,69.47,117221.0,68.0842,68.1038,67.9667,68.045,117221.0
2024-01-24 12:00:00,69.48,69.48,69.28,69.4,142697.0,68.0548,68.0548,67.8589,67.9765,142697.0
2024-01-24 12:30:00,69.42,69.45,69.3,69.39,106342.0,67.9961,68.0255,67.8785,67.9667,106342.0
2024-01-24 13:00:00,69.4,69.44,69.02,69.07,274558.0,67.9765,68.0157,67.6043,67.6532,274558.0
2024-01-24 13:30:00,69.07,69.07,68.79,68.91,614870.0,67.6532,67.6532,67.379,67.4965,614870.0
2024-01-24 14:00:00,68.9,68.93,68.64,68.67,337660.0,67.4867,67.5161,67.2321,67.2615,337660.0
2024-01-24 14:30:00,68.68,68.87,68.62,68.81,682786.0,67.2712,67.4573,67.2125,67.3986,682786.0
2024-01-24 15:00:00,68.81,68.89,68.58,68.61,260601.0,67.3986,67.4769,67.1733,67.2027,260601.0
2024-01-24 15:30:00,68.62,68.82,68.56,68.69,1144129.0,67.2125,67.4084,67.1537,67.281,1144129.0
2024-01-25 09:30:00,69.23,69.69,69.05,69.48,1389698.0,67.81,68.2605,67.6337,68.0548,1389698.0
2024-01-25 10:00:00,69.5,69.61,69.27,69.32,785638.0,68.0744,68.1822,67.8491,67.8981,785638.0
2024-01-25 10:30:00,69.32,69.39,68.85,68.92,966983.0,67.8981,67.9667,67.4378,67.5063,966983.0
2024-01-25 11:00:00,68.92,69.33,68.86,69.29,680394.0,67.5063,67.9079,67.4476,67.8687,680394.0
2024-01-25 11:30:00,69.29,69.29,69.1,69.22,630181.0,67.8687,67.8687,67.6826,67.8002,630181.0
2024-01-25 12:00:00,69.22,69.23,69.01,69.08,210871.0,67.8002,67.81,67.5945,67.663,210871.0
2024-01-25 12:30:00,69.09,69.11,68.93,69.1,339844.0,67.6728,67.6924,67.5161,67.6826,339844.0
2024-01-25 13:00:00,69.11,69.37,69.11,69.2,434224.0,67.6924,67.9471,67.6924,67.7806,434224.0
2024-01-25 13:30:00,69.2,69.38,69.14,69.15,385097.0,67.7806,67.9569,67.7218,67.7316,385097.0
2024-01-25 14:00:00,69.15,69.42,69.05,69.4,572681.0,67.7316,67.9961,67.6337,67.9765,572681.0
2024-01-25 14:30:00,69.39,69.53,69.34,69.43,252768.0,67.9667,68.1038,67.9177,68.0059,252768.0
2024-01-25 15:00:00,69.42,69.43,69.23,69.31,353878.0,67.9961,68.0059,67.81,67.8883,353878.0
2024-01-25 15:30:00,69.31,69.63,69.27,69.63,847683.0,67.8883,68.2018,67.8491,68.2018,847683.0
2024-01-26 09:30:00,69.98,70.36,69.94,70.13,691709.0,68.5446,68.9168,68.5054,68.6915,691709.0
2024-01-26 10:00:00,70.11,70.15,69.83,70.12,504989.0,68.6719,68.7111,68.3977,68.6817,504989.0
2024-01-26 10:30:00,70.12,70.19,69.97,70.06,682001.0,68.6817,68.7503,68.5348,68.6229,682001.0
2024-01-26 11:00:00,70.06,70.08,69.9,69.99,433340.0,68.6229,68.6425,68.4662,68.5544,433340.0
2024-01-26 11:30:00,70.0,70.13,69.94,70.09,452018.0,68.5642,68.6915,68.5054,68.6523,452018.0
2024-01-26 12:00:00,70.1,70.15,70.0,70.1,282154.0,68.6621,68.7111,68.5642,68.6621,282154.0
2024-01-26 12:30:00,70.1,70.1,69.78,69.88,825335.0,68.6621,68.6621,68.3487,68.4466,825335.0
2024-01-26 13:00:00,69.88,69.96,69.81,69.93,135656.0,68.4466,68.525,68.3781,68.4956,135656.0
2024-01-26 13:30:00,69.93,69.95,69.77,69.83,102529.0,68.4956,68.5152,68.3389,68.3977,102529.0
2024-01-26 14:00:00,69.83,69.92,69.82,69.87,167589.0,68.3977,68.4858,68.3879,68.4368,167589.0
2024-01-26 14:30:00,69.87,69.96,69.83,69.91,314275.0,68.4368,68.525,68.3977,68.476,314275.0
2024-01-26 15:00:00,69.91,69.93,69.81,69.84,398876.0,68.476,68.4956,68.3781,68.4075,398876.0
2024-01-26 15:30:00,69.84,70.01,69.77,69.95,601841.0,68.4075,68.574,68.3389,68.5152,601841.0
2024-01-29 09:30:00,69.87,70.02,69.53,69.82,832970.0,68.4368,68.5838,68.1038,68.3879,832970.0
2024-01-29 10:00:00,69.83,70.0,69.62,69.67,513591.0,68.3977,68.5642,68.192,68.2409,513591.0
2024-01-29 10:30:00,69.67,69.91,69.61,69.77,570236.0,68.2409,68.476,68.1822,68.3389,570236.0
2024-01-29 11:00:00,69.76,69.82,69.7,69.75,267462.0,68.3291,68.3879,68.2703,68.3193,267462.0
2024-01-29 11:30:00,69.74,69.83,69.64,69.81,207307.0,68.3095,68.3977,68.2116,68.3781,207307.0
2024-01-29 12:00:00,69.81,69.92,69.64,69.92,268842.0,68.3781,68.4858,68.2116,68.4858,268842.0
2024-01-29 12:30:00,69.91,70.08,69.9,69.97,327732.0,68.476,68.6425,68.4662,68.5348,327732.0
2024-01-29 13:00:00,69.97,70.08,69.88,70.07,125562.0,68.5348,68.6425,68.4466,68.6327,125562.0
2024-01-29 13:30:00,70.08,70.1,69.85,69.9,251001.0,68.6425,68.6621,68.4172,68.4662,251001.0
2024-01-29 14:00:00,69.9,70.1,69.89,70.09,74232.0,68.4662,68.6621,68.4564,68.6523,74232.0
2024-01-29 14:30:00,70.11,70.16,70.03,70.07,163886.0,68.6719,68.7209,68.5936,68.6327,163886.0
2024-01-29 15:00:00,70.07,70.61,70.07,70.52,303238.0,68.6327,69.1617,68.6327,69.0735,303238.0
2024-01-29 15:30:00,70.52,70.6,70.4,70.52,705386.0,69.0735,69.1519,68.956,69.0735,705386.0
2024-01-30 09:30:00,70.1,70.48,69.91,70.41,735518.0,68.6621,69.0343,68.476,68.9658,735518.0
2024-01-30 10:00:00,70.44,70.44,69.92,70.07,504946.0,68.9951,68.9951,68.4858,68.6327,504946.0
2024-01-30 10:30:00,70.08,70.13,69.98,70.1,396358.0,68.6425,68.6915,68.5446,68.6621,396358.0
2024-01-30 11:00:00,70.09,70.16,70.03,70.14,226059.0,68.6523,68.7209,68.5936,68.7013,226059.0
2024-01-30 11:30:00,70.12,70.39,70.1,70.37,411274.0,68.6817,68.9462,68.6621,68.9266,411274.0
2024-01-30 12:00:00,70.36,70.45,70.31,70.39,92441.0,68.9168,69.0049,68.8678,68.9462,92441.0
2024-01-30 12:30:00,70.39,70.39,70.18,70.25,150967.0,68.9462,68.9462,68.7405,68.809,150967.0
2024-01-30 13:00:00,70.25,70.46,70.22,70.45,112904.0,68.809,69.0147,68.7797,69.0049,112904.0
2024-01-30 13:30:00,70.45,70.47,70.36,70.42,83282.0,69.0049,69.0245,68.9168,68.9756,83282.0
2024-01-30 14:00:00,70.42,70.55,70.37,70.49,161268.0,68.9756,69.1029,68.9266,69.0441,161268.0
2024-01-30 14:30:00,70.49,70.49,70.34,70.48,435910.0,69.0441,69.0441,68.8972,69.0343,435910.0
2024-01-30 15:00:00,70.48,70.48,70.32,70.44,534429.0,69.0343,69.0343,68.8776,68.9951,534429.0
2024-01-30 15:30:00,70.44,70.45,70.26,70.26,750556.0,68.9951,69.0049,68.8188,68.8188,750556.0
2024-01-31 09:30:00,69.92,70.03,69.46,69.67,1573715.0,68.4858,68.5936,68.0352,68.2409,1573715.0
2024-01-31 10:00:00,69.66,69.87,69.5,69.85,496759.0,68.2311,68.4368,68.0744,68.4172,496759.0
2024-01-31 10:30:00,69.86,70.03,69.69,70.02,1057771.0,68.427,68.5936,68.2605,68.5838,1057771.0
2024-01-31 11:00:00,70.02,70.09,69.86,69.91,399566.0,68.5838,68.6523,68.427,68.476,399566.0
2024-01-31 11:30:00,69.93,69.94,69.66,69.81,525669.0,68.4956,68.5054,68.2311,68.3781,525669.0
2024-01-31 12:00:00,69.81,70.01,69.79,70.0,246480.0,68.3781,68.574,68.3585,68.5642,246480.0
2024-01-31 12:30:00,70.01,70.11,69.76,70.11,423457.0,68.574,68.6719,68.3291,68.6719,423457.0
2024-01-31 13:00:00,70.12,70.12,69.82,69.88,401642.0,68.6817,68.6817,68.3879,68.4466,401642.0
2024-01-31 13:30:00,69.88,70.04,69.85,69.96,569117.0,68.4466,68.6034,68.4172,68.525,569117.0
2024-01-31 14:00:00,69.98,70.0,69.45,69.51,942414.0,68.5446,68.5642,68.0255,68.0842,942414.0
2024-01-31 14:30:00,69.5,70.5,69.41,69.7,1328037.0,68.0744,69.0539,67.9863,68.2703,1328037.0
2024-01-31 15:00:00,69.7,69.75,68.78,69.02,1333863.0,68.2703,68.3193,67.3692,67.6043,1333863.0
2024-01-31 15:30:00,69.02,69.05,68.48,68.58,1700719.0,67.6043,67.6337,67.0753,67.1733,1700719.0
2024-02-01 09:30:00,69.27,69.62,69.09,69.35,899689.0,67.8491,68.192,67.6728,67.9275,899689.0
2024-02-01 10:00:00,69.34,69.52,69.06,69.37,714818.0,67.9177,68.094,67.6435,67.9471,714818.0
2024-02-01 10:30:00,69.36,69.41,68.7,68.7,562010.0,67.9373,67.9863,67.2908,67.2908,562010.0
2024-02-01 11:00:00,68.7,68.93,68.69,68.86,419700.0,67.2908,67.5161,67.281,67.4476,419700.0
2024-02-01 11:30:00,68.88,69.23,68.88,69.15,604746.0,67.4671,67.81,67.4671,67.7316,604746.0
2024-02-01 12:00:00,69.16,69.55,69.14,69.27,685704.0,67.7414,68.1234,67.7218,67.8491,685704.0
2024-02-01 12:30:00,69.27,69.95,69.26,69.81,1038474.0,67.8491,68.5152,67.8393,68.3781,1038474.0
2024-02-01 13:00:00,69.84,69.9,69.49,69.69,713999.0,68.4075,68.4662,68.0646,68.2605,713999.0
2024-02-01 13:30:00,69.69,69.93,69.59,69.9,524281.0,68.2605,68.4956,68.1626,68.4662,524281.0
2024-02-01 14:00:00,69.91,70.12,69.87,69.87,1064730.0,68.476,68.6817,68.4368,68.4368,1064730.0
2024-02-01 14:30:00,69.88,70.05,69.74,70.02,711951.0,68.4466,68.6131,68.3095,68.5838,711951.0
2024-02-01 15:00:00,70.03,70.18,69.96,70.18,235794.0,68.5936,68.7405,68.525,68.7405,235794.0
2024-02-01 15:30:00,70.19,70.43,70.18,70.38,2254646.0,68.7503,68.9854,68.7405,68.9364,2254646.0
2024-02-02 09:30:00,69.81,69.93,69.37,69.91,1039742.0,68.3781,68.4956,67.9471,68.476,1039742.0
2024-02-02 10:00:00,69.91,70.01,69.59,69.94,586482.0,68.476,68.574,68.1626,68.5054,586482.0
2024-02-02 10:30:00,69.94,70.08,69.76,69.99,832661.0,68.5054,68.6425,68.3291,68.5544,832661.0
2024-02-02 11:00:00,70.0,70.24,69.92,70.21,449822.0,68.5642,68.7992,68.4858,68.7699,449822.0
2024-02-02 11:30:00,70.21,70.36,70.09,70.2,730628.0,68.7699,68.9168,68.6523,68.7601,730628.0
2024-02-02 12:00:00,70.19,70.46,70.02,70.44,1004902.0,68.7503,69.0147,68.5838,68.9951,1004902.0
2024-02-02 12:30:00,70.45,70.56,70.07,70.35,985843.0,69.0049,69.1127,68.6327,68.907,985843.0
2024-02-02 13:00:00,70.35,70.77,70.34,70.64,1276331.0,68.907,69.3184,68.8972,69.191,1276331.0
2024-02-02 13:30:00,70.66,70.88,70.58,70.78,824708.0,69.2106,69.4261,69.1323,69.3282,824708.0
2024-02-02 14:00:00,70.79,71.23,70.79,71.12,555696.0,69.338,69.7689,69.338,69.6612,555696.0
2024-02-02 14:30:00,71.12,71.25,70.94,71.05,591420.0,69.6612,69.7885,69.4849,69.5926,591420.0
2024-02-02 15:00:00,71.05,71.08,70.86,71.06,840339.0,69.5926,69.622,69.4065,69.6024,840339.0
2024-02-02 15:30:00,71.06,71.07,70.7,70.72,1176379.0,69.6024,69.6122,69.2498,69.2694,1176379.0
2024-02-05 09:30:00,70.05,70.05,69.34,69.48,495459.0,68.6131,68.6131,67.9177,68.0548,495459.0
2024-02-05 10:00:00,69.45,69.45,69.02,69.11,571767.0,68.0255,68.0255,67.6043,67.6924,571767.0
2024-02-05 10:30:00,69.12,69.23,69.0,69.23,421128.0,67.7022,67.81,67.5847,67.81,421128.0
2024-02-05 11:00:00,69.23,69.49,69.2,69.41,186993.0,67.81,68.0646,67.7806,67.9863,186993.0
2024-02-05 11:30:00,69.4,69.51,69.35,69.43,378524.0,67.9765,68.0842,67.9275,68.0059,378524.0
2024-02-05 12:00:00,69.43,69.65,69.41,69.64,228399.0,68.0059,68.2214,67.9863,68.2116,228399.0
2024-02-05 12:30:00,69.66,69.81,69.57,69.69,110822.0,68.2311,68.3781,68.143,68.2605,110822.0
2024-02-05 13:00:00,69.68,69.76,69.62,69.63,103625.0,68.2507,68.3291,68.192,68.2018,103625.0
2024-02-05 13:30:00,69.62,69.87,69.61,69.82,215838.0,68.192,68.4368,68.1822,68.3879,215838.0
2024-02-05 14:00:00,69.82,69.87,69.73,69.83,219927.0,68.3879,68.4368,68.2997,68.3977,219927.0
2024-02-05 14:30:00,69.84,70.01,69.82,69.98,129651.0,68.4075,68.574,68.3879,68.5446,129651.0
2024-02-05 15:00:00,69.99,70.03,69.75,69.95,213182.0,68.5544,68.5936,68.3193,68.5152,213182.0
2024-02-05 15:30:00,69.95,70.06,69.65,69.68,1356628.0,68.5152,68.6229,68.2214,68.2507,1356628.0
2024-02-06 09:30:00,69.58,70.3,69.26,70.05,479363.0,68.1528,68.858,67.8393,68.6131,479363.0
2024-02-06 10:00:00,70.06,70.2,69.91,70.0,202679.0,68.6229,68.7601,68.476,68.5642,202679.0
2024-02-06 10:30:00,70.05,70.36,70.04,70.25,219060.0,68.6131,68.9168,68.6034,68.809,219060.0
2024-02-06 11:00:00,70.23,70.4,70.13,70.39,121310.0,68.7895,68.956,68.6915,68.9462,121310.0
2024-02-06 11:30:00,70.39,70.44,70.13,70.19,146628.0,68.9462,68.9951,68.6915,68.7503,146628.0
2024-02-06 12:00:00,70.19,70.45,70.14,70.43,133379.0,68.7503,69.0049,68.7013,68.9854,133379.0
2024-02-06 12:30:00,70.44,70.44,70.32,70.38,148076.0,68.9951,68.9951,68.8776,68.9364,148076.0
2024-02-06 13:00:00,70.37,70.43,70.24,70.33,97245.0,68.9266,68.9854,68.7992,68.8874,97245.0
2024-02-06 13:30:00,70.34,70.49,70.29,70.45,72214.0,68.8972,69.0441,68.8482,69.0049,72214.0
2024-02-06 14:00:00,70.46,70.47,70.28,70.32,163749.0,69.0147,69.0245,68.8384,68.8776,163749.0
2024-02-06 14:30:00,70.32,70.54,70.23,70.48,370339.0,68.8776,69.0931,68.7895,69.0343,370339.0
2024-02-06 15:00:00,70.48,70.59,70.44,70.5,290376.0,69.0343,69.1421,68.9951,69.0539,290376.0
2024-02-06 15:30:00,70.5,70.62,70.4,70.57,740710.0,69.0539,69.1715,68.956,69.1225,740710.0
2024-02-07 09:30:00,70.72,70.75,70.19,70.37,1239448.0,69.2694,69.2988,68.7503,68.9266,1239448.0
2024-02-07 10:00:00,70.37,70.76,70.26,70.75,500972.0,68.9266,69.3086,68.8188,69.2988,500972.0
2024-02-07 10:30:00,70.76,70.82,70.55,70.64,659240.0,69.3086,69.3674,69.1029,69.191,659240.0
2024-02-07 11:00:00,70.65,70.83,70.54,70.68,397410.0,69.2008,69.3771,69.0931,69.2302,397410.0
2024-02-07 11:30:00,70.69,70.73,70.57,70.68,212504.0,69.24,69.2792,69.1225,69.2302,212504.0
2024-02-07 12:00:00,70.68,70.7,70.54,70.66,173507.0,69.2302,69.2498,69.0931,69.2106,173507.0
2024-02-07 12:30:00,70.67,70.71,70.51,70.71,90820.0,69.2204,69.2596,69.0637,69.2596,90820.0
2024-02-07 13:00:00,70.72,70.91,70.65,70.9,239527.0,69.2694,69.4555,69.2008,69.4457,239527.0
2024-02-07 13:30:00,70.91,70.95,70.76,70.82,284812.0,69.4555,69.4947,69.3086,69.3674,284812.0
2024-02-07 14:00:00,70.83,70.89,70.69,70.76,69409.0,69.3771,69.4359,69.24,69.3086,69409.0
2024-02-07 14:30:00,70.78,70.87,70.73,70.77,194012.0,69.3282,69.4163,69.2792,69.3184,194012.0
2024-02-07 15:00:00,70.78,70.84,70.65,70.7,309727.0,69.3282,69.3869,69.2008,69.2498,309727.0
2024-02-07 15:30:00,70.7,70.71,70.54,70.63,805975.0,69.2498,69.2596,69.0931,69.1812,805975.0
2024-02-08 09:30:00,70.69,71.38,70.4,71.35,886515.0,69.24,69.9159,68.956,69.8865,886515.0
2024-02-08 10:00:00,71.35,71.69,71.28,71.56,955215.0,69.8865,70.2195,69.8179,70.0922,955215.0
2024-02-08 10:30:00,71.56,71.63,71.37,71.61,453235.0,70.0922,70.1607,69.9061,70.1411,453235.0
2024-02-08 11:00:00,71.61,71.64,71.31,71.31,461428.0,70.1411,70.1705,69.8473,69.8473,461428.0
2024-02-08 11:30:00,71.31,71.5,71.24,71.48,546781.0,69.8473,70.0334,69.7787,70.0138,546781.0
2024-02-08 12:00:00,71.48,71.6,71.33,71.53,281278.0,70.0138,70.1314,69.8669,70.0628,281278.0
2024-02-08 12:30:00,71.52,71.56,71.37,71.4,237511.0,70.053,70.0922,69.9061,69.9355,237511.0
2024-02-08 13:00:00,71.42,71.63,71.42,71.62,387202.0,69.955,70.1607,69.955,70.1509,387202.0
2024-02-08 13:30:00,71.63,71.71,71.55,71.58,393030.0,70.1607,70.2391,70.0824,70.1118,393030.0
2024-02-08 14:00:00,71.58,71.72,71.52,71.62,418079.0,70.1118,70.2489,70.053,70.1509,418079.0
2024-02-08 14:30:00,71.62,71.72,71.53,71.68,243328.0,70.1509,70.2489,70.0628,70.2097,243328.0
2024-02-08 15:00:00,71.69,71.79,71.66,71.7,236027.0,70.2195,70.3175,70.1901,70.2293,236027.0
2024-02-08 15:30:00,71.7,71.78,71.53,71.73,853293.0,70.2293,70.3077,70.0628,70.2587,853293.0
2024-02-09 09:30:00,71.74,72.11,71.54,71.83,921235.0,70.2685,70.6309,70.0726,70.3566,921235.0
2024-02-09 10:00:00,71.85,72.07,71.73,71.99,507933.0,70.3762,70.5917,70.2587,70.5134,507933.0
2024-02-09 10:30:00,71.99,72.13,71.89,71.94,398362.0,70.5134,70.6505,70.4154,70.4644,398362.0
2024-02-09 11:00:00,71.94,72.07,71.72,71.86,506359.0,70.4644,70.5917,70.2489,70.386,506359.0
2024-02-09 11:30:00,71.86,72.03,71.8,71.98,430427.0,70.386,70.5525,70.3272,70.5036,430427.0
2024-02-09 12:00:00,71.99,72.32,71.95,72.32,282944.0,70.5134,70.8366,70.4742,70.8366,282944.0
2024-02-09 12:30:00,72.32,72.51,72.26,72.51,340868.0,70.8366,71.0227,70.7778,71.0227,340868.0
2024-02-09 13:00:00,72.51,72.68,72.46,72.66,400840.0,71.0227,71.1892,70.9737,71.1696,400840.0
2024-02-09 13:30:00,72.68,72.68,72.49,72.57,206665.0,71.1892,71.1892,71.0031,71.0815,206665.0
2024-02-09 14:00:00,72.58,72.72,72.56,72.67,184058.0,71.0913,71.2284,71.0717,71.1794,184058.0
2024-02-09 14:30:00,72.68,72.78,72.56,72.59,705922.0,71.1892,71.2871,71.0717,71.101,705922.0
2024-02-09 15:00:00,72.58,72.67,72.49,72.67,669704.0,71.0913,71.1794,71.0031,71.1794,669704.0
2024-02-09 15:30:00,72.66,72.71,72.58,72.7,769172.0,71.1696,71.2186,71.0913,71.2088,769172.0
2024-02-12 09:30:00,72.9,73.81,72.78,73.74,824847.0,71.4047,72.296,71.2871,72.2275,824847.0
2024-02-12 10:00:00,73.77,73.89,73.57,73.81,617546.0,72.2568,72.3744,72.0609,72.296,617546.0
2024-02-12 10:30:00,73.82,74.04,73.8,73.92,337722.0,72.3058,72.5213,72.2862,72.4038,337722.0
2024-02-12 11:00:00,73.93,74.07,73.88,74.06,137335.0,72.4136,72.5507,72.3646,72.5409,137335.0
2024-02-12 11:30:00,74.06,74.24,74.05,74.18,143643.0,72.5409,72.7172,72.5311,72.6584,143643.0
2024-02-12 12:00:00,74.18,74.21,74.0,74.05,131645.0,72.6584,72.6878,72.4821,72.5311,131645.0
2024-02-12 12:30:00,74.06,74.24,73.99,74.24,113253.0,72.5409,72.7172,72.4723,72.7172,113253.0
2024-02-12 13:00:00,74.25,74.36,74.21,74.26,247445.0,72.727,72.8347,72.6878,72.7368,247445.0
2024-02-12 13:30:00,74.25,74.33,74.14,74.23,113587.0,72.727,72.8054,72.6193,72.7074,113587.0
2024-02-12 14:00:00,74.22,74.34,73.96,74.13,162347.0,72.6976,72.8151,72.4429,72.6095,162347.0
2024-02-12 14:30:00,74.13,74.26,74.06,74.14,256016.0,72.6095,72.7368,72.5409,72.6193,256016.0
2024-02-12 15:00:00,74.14,74.24,74.12,74.16,168760.0,72.6193,72.7172,72.5997,72.6388,168760.0
2024-02-12 15:30:00,74.16,74.36,74.13,74.17,700707.0,72.6388,72.8347,72.6095,72.6486,700707.0
2024-02-13 09:30:00,72.13,72.4,71.52,71.65,944432.0,70.6505,70.9149,70.053,70.1803,944432.0
2024-02-13 10:00:00,71.64,71.91,71.35,71.91,1060787.0,70.1705,70.435,69.8865,70.435,1060787.0
2024-02-13 10:30:00,71.91,72.05,71.71,71.89,1077273.0,70.435,70.5721,70.2391,70.4154,1077273.0
2024-02-13 11:00:00,71.89,72.49,71.88,72.42,935967.0,70.4154,71.0031,70.4056,70.9345,935967.0
2024-02-13 11:30:00,72.42,72.56,72.26,72.33,422676.0,70.9345,71.0717,70.7778,70.8464,422676.0
2024-02-13 12:00:00,72.32,72.42,72.22,72.33,629550.0,70.8366,70.9345,70.7386,70.8464,629550.0
2024-02-13 12:30:00,72.33,72.49,72.29,72.41,364496.0,70.8464,71.0031,70.8072,70.9247,364496.0
2024-02-13 13:00:00,72.41,72.46,72.3,72.41,241077.0,70.9247,70.9737,70.817,70.9247,241077.0
2024-02-13 13:30:00,72.4,72.43,72.06,72.12,809002.0,70.9149,70.9443,70.5819,70.6407,809002.0
2024-02-13 14:00:00,72.12,72.14,71.76,71.89,1331996.0,70.6407,70.6603,70.2881,70.4154,1331996.0
2024-02-13 14:30:00,71.88,72.05,71.54,71.61,942503.0,70.4056,70.5721,70.0726,70.1411,942503.0
2024-02-13 15:00:00,71.61,71.76,71.47,71.53,1108004.0,70.1411,70.2881,70.004,70.0628,1108004.0
2024-02-13 15:30:00,71.54,72.04,71.52,72.03,1681413.0,70.0726,70.5623,70.053,70.5525,1681413.0
2024-02-14 09:30:00,72.68,72.88,71.99,72.33,1253565.0,71.1892,71.3851,70.5134,70.8464,1253565.0
2024-02-14 10:00:00,72.34,72.52,72.11,72.28,783551.0,70.8562,71.0325,70.6309,70.7974,783551.0
2024-02-14 10:30:00,72.3,72.41,71.99,72.02,417243.0,70.817,70.9247,70.5134,70.5427,417243.0
2024-02-14 11:00:00,72.01,72.35,71.88,72.33,705652.0,70.5329,70.866,70.4056,70.8464,705652.0
2024-02-14 11:30:00,72.34,72.43,72.2,72.21,416350.0,70.8562,70.9443,70.719,70.7288,416350.0
2024-02-14 12:00:00,72.22,72.42,72.03,72.41,320193.0,70.7386,70.9345,70.5525,70.9247,320193.0
2024-02-14 12:30:00,72.41,72.55,72.37,72.52,398884.0,70.9247,71.0619,70.8856,71.0325,398884.0
2024-02-14 13:00:00,72.52,72.6,72.3,72.5,404002.0,71.0325,71.1108,70.817,71.0129,404002.0
2024-02-14 13:30:00,72.51,72.79,72.5,72.73,505054.0,71.0227,71.2969,71.0129,71.2382,505054.0
2024-02-14 14:00:00,72.73,72.92,72.44,72.86,624599.0,71.2382,71.4243,70.9541,71.3655,624599.0
2024-02-14 14:30:00,72.89,72.99,72.78,72.96,361816.0,71.3949,71.4928,71.2871,71.4635,361816.0
2024-02-14 15:00:00,72.97,73.15,72.89,73.07,371480.0,71.4733,71.6496,71.3949,71.5712,371480.0
2024-02-14 15:30:00,73.07,73.08,72.88,72.98,1020597.0,71.5712,71.581,71.3851,71.483,1020597.0
2024-02-15 09:30:00,73.19,74.11,73.19,73.58,514123.0,71.6887,72.5899,71.6887,72.0707,514123.0
2024-02-15 10:00:00,73.59,74.05,73.59,73.76,759969.0,72.0805,72.5311,72.0805,72.247,759969.0
2024-02-15 10:30:00,73.78,73.81,73.48,73.59,636165.0,72.2666,72.296,71.9728,72.0805,636165.0
2024-02-15 11:00:00,73.59,73.79,73.35,73.71,357467.0,72.0805,72.2764,71.8455,72.1981,357467.0
2024-02-15 11:30:00,73.71,73.78,73.64,73.77,190711.0,72.1981,72.2666,72.1295,72.2568,190711.0
2024-02-15 12:00:00,73.77,73.98,73.72,73.87,364124.0,72.2568,72.4625,72.2079,72.3548,364124.0
2024-02-15 12:30:00,73.86,73.87,73.59,73.62,301390.0,72.345,72.3548,72.0805,72.1099,301390.0
2024-02-15 13:00:00,73.61,73.95,73.56,73.91,568159.0,72.1001,72.4331,72.0511,72.394,568159.0
2024-02-15 13:30:00,73.91,74.0,73.81,73.94,180543.0,72.394,72.4821,72.296,72.4234,180543.0
2024-02-15 14:00:00,73.94,74.04,73.89,74.0,314951.0,72.4234,72.5213,72.3744,72.4821,314951.0
2024-02-15 14:30:00,74.01,74.05,73.83,73.95,443883.0,72.4919,72.5311,72.3156,72.4331,443883.0
2024-02-15 15:00:00,73.95,73.95,73.71,73.94,560950.0,72.4331,72.4331,72.1981,72.4234,560950.0
2024-02-15 15:30:00,73.94,74.01,73.87,73.99,1190576.0,72.4234,72.4919,72.3548,72.4723,1190576.0
2024-02-16 09:30:00,73.03,73.43,72.95,73.39,647558.0,71.532,71.9238,71.4537,71.8846,647558.0
2024-02-16 10:00:00,73.35,73.92,73.12,73.66,460545.0,71.8455,72.4038,71.6202,72.1491,460545.0
2024-02-16 10:30:00,73.65,73.75,73.54,73.59,305441.0,72.1393,72.2373,72.0316,72.0805,305441.0
2024-02-16 11:00:00,73.6,73.94,73.53,73.88,122856.0,72.0903,72.4234,72.0218,72.3646,122856.0
2024-02-16 11:30:00,73.9,73.97,73.83,73.86,145212.0,72.3842,72.4527,72.3156,72.345,145212.0
2024-02-16 12:00:00,73.85,73.94,73.7,73.94,96398.0,72.3352,72.4234,72.1883,72.4234,96398.0
2024-02-16 12:30:00,73.94,74.0,73.85,73.89,64827.0,72.4234,72.4821,72.3352,72.3744,64827.0
2024-02-16 13:00:00,73.9,74.03,73.76,74.01,139140.0,72.3842,72.5115,72.247,72.4919,139140.0
2024-02-16 13:30:00,74.02,74.05,73.96,74.03,73857.0,72.5017,72.5311,72.4429,72.5115,73857.0
2024-02-16 14:00:00,74.03,74.22,74.03,74.14,105823.0,72.5115,72.6976,72.5115,72.6193,105823.0
2024-02-16 14:30:00,74.14,74.14,73.64,73.77,289367.0,72.6193,72.6193,72.1295,72.2568,289367.0
2024-02-16 15:00:00,73.77,73.8,73.66,73.75,357399.0,72.2568,72.2862,72.1491,72.2373,357399.0
2024-02-16 15:30:00,73.76,73.82,73.48,73.55,834670.0,72.247,72.3058,71.9728,72.0414,834670.0
2024-02-20 09:30:00,73.04,73.22,72.78,73.1,448049.0,71.5418,71.7181,71.2871,71.6006,448049.0
2024-02-20 10:00:00,73.11,73.15,72.88,73.07,141792.0,71.6104,71.6496,71.3851,71.5712,141792.0
2024-02-20 10:30:00,73.07,73.24,72.91,73.21,148253.0,71.5712,71.7377,71.4145,71.7083,148253.0
2024-02-20 11:00:00,73.21,73.3,73.19,73.25,203900.0,71.7083,71.7965,71.6887,71.7475,203900.0
2024-02-20 11:30:00,73.23,73.23,73.01,73.06,197783.0,71.7279,71.7279,71.5124,71.5614,197783.0
2024-02-20 12:00:00,73.07,73.07,72.83,72.88,128425.0,71.5712,71.5712,71.3361,71.3851,128425.0
2024-02-20 12:30:00,72.87,73.05,72.82,73.04,115065.0,71.3753,71.5516,71.3263,71.5418,115065.0
2024-02-20 13:00:00,73.05,73.1,72.95,73.0,103416.0,71.5516,71.6006,71.4537,71.5026,103416.0
2024-02-20 13:30:00,72.99,73.11,72.89,73.07,123526.0,71.4928,71.6104,71.3949,71.5712,123526.0
2024-02-20 14:00:00,73.07,73.08,72.88,73.03,170624.0,71.5712,71.581,71.3851,71.532,170624.0
2024-02-20 14:30:00,73.03,73.16,72.95,73.12,123429.0,71.532,71.6594,71.4537,71.6202,123429.0
2024-02-20 15:00:00,73.12,73.14,73.0,73.11,198345.0,71.6202,71.6398,71.5026,71.6104,198345.0
2024-02-20 15:30:00,73.12,73.13,72.86,73.04,777462.0,71.6202,71.63,71.3655,71.5418,777462.0
2024-02-21 09:30:00,72.83,73.11,72.52,72.94,498736.0,71.3361,71.6104,71.0325,71.4439,498736.0
2024-02-21 10:00:00,72.94,73.14,72.83,73.04,211735.0,71.4439,71.6398,71.3361,71.5418,211735.0
2024-02-21 10:30:00,73.03,73.12,72.79,73.08,114572.0,71.532,71.6202,71.2969,71.581,114572.0
2024-02-21 11:00:00,73.11,73.25,73.02,73.06,125292.0,71.6104,71.7475,71.5222,71.5614,125292.0
2024-02-21 11:30:00,73.05,73.05,72.8,73.0,581206.0,71.5516,71.5516,71.3067,71.5026,581206.0
2024-02-21 12:00:00,73.0,73.01,72.75,72.8,360979.0,71.5026,71.5124,71.2578,71.3067,360979.0
2024-02-21 12:30:00,72.79,72.99,72.76,72.98,102464.0,71.2969,71.4928,71.2676,71.483,102464.0
2024-02-21 13:00:00,72.98,73.02,72.77,73.01,415953.0,71.483,71.5222,71.2774,71.5124,415953.0
2024-02-21 13:30:00,73.01,73.03,72.9,72.95,128505.0,71.5124,71.532,71.4047,71.4537,128505.0
2024-02-21 14:00:00,72.95,73.03,72.55,72.64,663913.0,71.4537,71.532,71.0619,71.15,663913.0
2024-02-21 14:30:00,72.64,72.67,72.41,72.55,587780.0,71.15,71.1794,70.9247,71.0619,587780.0
2024-02-21 15:00:00,72.53,72.53,72.29,72.42,575666.0,71.0423,71.0423,70.8072,70.9345,575666.0
2024-02-21 15:30:00,72.42,72.76,72.41,72.72,1568524.0,70.9345,71.2676,70.9247,71.2284,1568524.0
2024-02-22 09:30:00,72.92,73.24,72.61,73.1,885162.0,71.4243,71.7377,71.1206,71.6006,885162.0
2024-02-22 10:00:00,73.11,73.17,72.84,72.95,665228.0,71.6104,71.6691,71.3459,71.4537,665228.0
2024-02-22 10:30:00,72.94,73.05,72.83,73.03,121262.0,71.4439,71.5516,71.3361,71.532,121262.0
2024-02-22 11:00:00,73.03,73.23,73.0,73.2,177841.0,71.532,71.7279,71.5026,71.6985,177841.0
2024-02-22 11:30:00,73.2,73.38,73.18,73.26,313816.0,71.6985,71.8748,71.6789,71.7573,313816.0
2024-02-22 12:00:00,73.26,73.34,73.17,73.31,125492.0,71.7573,71.8357,71.6691,71.8063,125492.0
2024-02-22 12:30:00,73.31,73.4,73.25,73.4,84774.0,71.8063,71.8944,71.7475,71.8944,84774.0
2024-02-22 13:00:00,73.39,73.39,73.25,73.3,123835.0,71.8846,71.8846,71.7475,71.7965,123835.0
2024-02-22 13:30:00,73.31,73.43,73.3,73.41,79266.0,71.8063,71.9238,71.7965,71.9042,79266.0
2024-02-22 14:00:00,73.4,73.48,73.37,73.44,170127.0,71.8944,71.9728,71.865,71.9336,170127.0
2024-02-22 14:30:00,73.45,73.46,73.16,73.21,537056.0,71.9434,71.9532,71.6594,71.7083,537056.0
2024-02-22 15:00:00,73.21,73.36,73.16,73.31,189752.0,71.7083,71.8553,71.6594,71.8063,189752.0
2024-02-22 15:30:00,73.31,73.43,73.24,73.32,646375.0,71.8063,71.9238,71.7377,71.8161,646375.0
2024-02-23 09:30:00,73.9,74.3,73.81,74.26,696169.0,72.3842,72.776,72.296,72.7368,696169.0
2024-02-23 10:00:00,74.25,74.55,74.07,74.4,697608.0,72.727,73.0208,72.5507,72.8739,697608.0
2024-02-23 10:30:00,74.4,74.71,74.39,74.59,653194.0,72.8739,73.1776,72.8641,73.06,653194.0
2024-02-23 11:00:00,74.6,74.62,74.28,74.59,850702.0,73.0698,73.0894,72.7564,73.06,850702.0
2024-02-23 11:30:00,74.59,74.73,74.46,74.67,574754.0,73.06,73.1971,72.9327,73.1384,574754.0
2024-02-23 12:00:00,74.67,74.99,74.65,74.85,698144.0,73.1384,73.4518,73.1188,73.3147,698144.0
2024-02-23 12:30:00,74.84,74.9,74.73,74.81,302383.0,73.3049,73.3637,73.1971,73.2755,302383.0
2024-02-23 13:00:00,74.81,74.88,74.74,74.88,157007.0,73.2755,73.3441,73.2069,73.3441,157007.0
2024-02-23 13:30:00,74.88,74.91,74.75,74.79,159209.0,73.3441,73.3735,73.2167,73.2559,159209.0
2024-02-23 14:00:00,74.79,74.82,74.58,74.65,408151.0,73.2559,73.2853,73.0502,73.1188,408151.0
2024-02-23 14:30:00,74.65,74.74,74.61,74.63,541691.0,73.1188,73.2069,73.0796,73.0992,541691.0
2024-02-23 15:00:00,74.63,74.74,74.62,74.67,459188.0,73.0992,73.2069,73.0894,73.1384,459188.0
2024-02-23 15:30:00,74.68,74.81,74.62,74.63,1078417.0,73.1482,73.2755,73.0894,73.0992,1078417.0
2024-02-26 09:30:00,74.61,75.23,74.46,75.19,472169.0,73.0796,73.6869,72.9327,73.6477,472169.0
2024-02-26 10:00:00,75.2,75.22,74.82,75.05,572975.0,73.6575,73.6771,73.2853,73.5106,572975.0
2024-02-26 10:30:00,75.05,75.09,74.92,75.01,419806.0,73.5106,73.5498,73.3833,73.4714,419806.0
2024-02-26 11:00:00,75.02,75.16,74.9,74.96,352088.0,73.4812,73.6183,73.3637,73.4224,352088.0
2024-02-26 11:30:00,74.96,75.13,74.88,75.13,308085.0,73.4224,73.5889,73.3441,73.5889,308085.0
2024-02-26 12:00:00,75.13,75.13,74.93,75.06,208603.0,73.5889,73.5889,73.393,73.5204,208603.0
2024-02-26 12:30:00,75.06,75.06,74.82,74.86,129882.0,73.5204,73.5204,73.2853,73.3245,129882.0
2024-02-26 13:00:00,74.86,74.87,74.56,74.59,273014.0,73.3245,73.3343,73.0306,73.06,273014.0
2024-02-26 13:30:00,74.58,74.74,74.52,74.74,525250.0,73.0502,73.2069,72.9915,73.2069,525250.0
2024-02-26 14:00:00,74.75,74.93,74.74,74.91,916149.0,73.2167,73.393,73.2069,73.3735,916149.0
2024-02-26 14:30:00,74.92,74.98,74.82,74.9,536390.0,73.3833,73.442,73.2853,73.3637,536390.0
2024-02-26 15:00:00,74.91,75.1,74.89,74.97,568386.0,73.3735,73.5596,73.3539,73.4322,568386.0
2024-02-26 15:30:00,74.98,75.05,74.76,74.76,1081642.0,73.442,73.5106,73.2265,73.2265,1081642.0
2024-02-27 09:30:00,75.25,76.16,75.25,76.14,1043056.0,73.7065,74.5978,73.7065,74.5782,1043056.0
2024-02-27 10:00:00,76.14,76.48,76.04,76.48,1074871.0,74.5782,74.9113,74.4803,74.9113,1074871.0
2024-02-27 10:30:00,76.48,76.64,76.32,76.38,1179152.0,74.9113,75.068,74.7545,74.8133,1179152.0
2024-02-27 11:00:00,76.38,76.66,76.37,76.56,884869.0,74.8133,75.0876,74.8035,74.9896,884869.0
2024-02-27 11:30:00,76.56,76.84,76.54,76.78,606688.0,74.9896,75.2639,74.97,75.2051,606688.0
2024-02-27 12:00:00,76.8,76.83,76.63,76.66,272951.0,75.2247,75.2541,75.0582,75.0876,272951.0
2024-02-27 12:30:00,76.66,76.74,76.51,76.52,224856.0,75.0876,75.1659,74.9406,74.9504,224856.0
2024-02-27 13:00:00,76.51,76.73,76.46,76.59,311392.0,74.9406,75.1561,74.8917,75.019,311392.0
2024-02-27 13:30:00,76.58,76.64,76.46,76.57,358162.0,75.0092,75.068,74.8917,74.9994,358162.0
2024-02-27 14:00:00,76.57,76.59,76.5,76.52,139784.0,74.9994,75.019,74.9308,74.9504,139784.0
2024-02-27 14:30:00,76.52,76.59,76.43,76.59,245539.0,74.9504,75.019,74.8623,75.019,245539.0
2024-02-27 15:00:00,76.58,76.75,76.56,76.7,389651.0,75.0092,75.1757,74.9896,75.1267,389651.0
2024-02-27 15:30:00,76.7,76.78,76.61,76.64,952651.0,75.1267,75.2051,75.0386,75.068,952651.0
2024-02-28 09:30:00,76.18,76.48,75.98,76.4,1196297.0,74.6174,74.9113,74.4215,74.8329,1196297.0
2024-02-28 10:00:00,76.4,76.58,76.17,76.22,317909.0,74.8329,75.0092,74.6076,74.6566,317909.0
2024-02-28 10:30:00,76.21,76.57,76.19,76.42,564678.0,74.6468,74.9994,74.6272,74.8525,564678.0
2024-02-28 11:00:00,76.42,76.45,76.25,76.31,206631.0,74.8525,74.8819,74.686,74.7447,206631.0
2024-02-28 11:30:00,76.31,76.45,76.2,76.31,571230.0,74.7447,74.8819,74.637,74.7447,571230.0
2024-02-28 12:00:00,76.32,76.44,76.19,76.2,238693.0,74.7545,74.8721,74.6272,74.637,238693.0
2024-02-28 12:30:00,76.19,76.3,76.08,76.23,294349.0,74.6272,74.7349,74.5195,74.6664,294349.0
2024-02-28 13:00:00,76.22,76.3,76.06,76.29,270387.0,74.6566,74.7349,74.4999,74.7252,270387.0
2024-02-28 13:30:00,76.3,76.36,76.12,76.3,672202.0,74.7349,74.7937,74.5586,74.7349,672202.0
2024-02-28 14:00:00,76.31,76.33,76.07,76.23,198250.0,74.7447,74.7643,74.5097,74.6664,198250.0
2024-02-28 14:30:00,76.22,76.25,76.08,76.23,406078.0,74.6566,74.686,74.5195,74.6664,406078.0
2024-02-28 15:00:00,76.24,76.26,76.03,76.13,743846.0,74.6762,74.6958,74.4705,74.5684,743846.0
2024-02-28 15:30:00,76.13,76.13,75.9,75.96,1299441.0,74.5684,74.5684,74.3432,74.4019,1299441.0
2024-02-29 09:30:00,76.77,76.97,76.5,76.72,1450740.0,75.1953,75.3912,74.9308,75.1463,1450740.0
2024-02-29 10:00:00,76.75,76.9,76.28,76.57,716430.0,75.1757,75.3226,74.7154,74.9994,716430.0
2024-02-29 10:30:00,76.57,76.66,76.37,76.48,658397.0,74.9994,75.0876,74.8035,74.9113,658397.0
2024-02-29 11:00:00,76.48,76.54,76.26,76.27,285104.0,74.9113,74.97,74.6958,74.7056,285104.0
2024-02-29 11:30:00,76.26,76.52,75.95,76.52,966507.0,74.6958,74.9504,74.3921,74.9504,966507.0
2024-02-29 12:00:00,76.51,76.66,76.15,76.17,446187.0,74.9406,75.0876,74.588,74.6076,446187.0
2024-02-29 12:30:00,76.18,76.37,76.12,76.31,453037.0,74.6174,74.8035,74.5586,74.7447,453037.0
2024-02-29 13:00:00,76.31,76.32,76.19,76.26,216209.0,74.7447,74.7545,74.6272,74.6958,216209.0
2024-02-29 13:30:00,76.25,76.27,76.12,76.25,152065.0,74.686,74.7056,74.5586,74.686,152065.0
2024-02-29 14:00:00,76.25,76.35,76.13,76.19,171680.0,74.686,74.7839,74.5684,74.6272,171680.0
2024-02-29 14:30:00,76.18,76.28,76.1,76.21,242176.0,74.6174,74.7154,74.539,74.6468,242176.0
2024-02-29 15:00:00,76.22,76.3,76.2,76.25,275368.0,74.6566,74.7349,74.637,74.686,275368.0
2024-02-29 15:30:00,76.26,76.65,76.24,76.44,1225506.0,74.6958,75.0778,74.6762,74.8721,1225506.0
2024-03-01 09:30:00,76.53,76.62,75.84,76.11,1027711.0,74.9602,75.0484,74.2844,74.5488,1027711.0
2024-03-01 10:00:00,76.12,76.81,76.12,76.73,1064802.0,74.5586,75.2345,74.5586,75.1561,1064802.0
2024-03-01 10:30:00,76.74,76.99,76.51,76.98,660687.0,75.1659,75.4108,74.9406,75.401,660687.0
2024-03-01 11:00:00,77.0,77.12,76.75,76.77,670809.0,75.4206,75.5381,75.1757,75.1953,670809.0
2024-03-01 11:30:00,76.76,77.06,76.7,76.96,636413.0,75.1855,75.4794,75.1267,75.3814,636413.0
2024-03-01 12:00:00,76.96,76.97,76.87,76.89,232122.0,75.3814,75.3912,75.2933,75.3128,232122.0
2024-03-01 12:30:00,76.88,76.94,76.75,76.77,260994.0,75.303,75.3618,75.1757,75.1953,260994.0
2024-03-01 13:00:00,76.76,76.85,76.7,76.72,177810.0,75.1855,75.2737,75.1267,75.1463,177810.0
2024-03-01 13:30:00,76.71,76.96,76.7,76.9,349417.0,75.1365,75.3814,75.1267,75.3226,349417.0
2024-03-01 14:00:00,76.9,77.01,76.82,76.96,379189.0,75.3226,75.4304,75.2443,75.3814,379189.0
2024-03-01 14:30:00,76.97,76.97,76.83,76.92,117344.0,75.3912,75.3912,75.2541,75.3422,117344.0
2024-03-01 15:00:00,76.92,76.93,76.8,76.88,412117.0,75.3422,75.352,75.2247,75.303,412117.0
2024-03-01 15:30:00,76.89,77.06,76.81,76.99,777998.0,75.3128,75.4794,75.2345,75.4108,777998.0
2024-03-04 09:30:00,76.96,77.59,76.96,77.34,529916.0,75.3814,75.9985,75.3814,75.7536,529916.0
2024-03-04 10:00:00,77.34,77.37,77.03,77.12,341879.0,75.7536,75.783,75.45,75.5381,341879.0
2024-03-04 10:30:00,77.11,77.16,76.94,77.11,506789.0,75.5283,75.5773,75.3618,75.5283,506789.0
2024-03-04 11:00:00,77.11,77.45,77.11,77.34,262214.0,75.5283,75.8614,75.5283,75.7536,262214.0
2024-03-04 11:30:00,77.33,77.36,77.21,77.31,178286.0,75.7438,75.7732,75.6263,75.7242,178286.0
2024-03-04 12:00:00,77.31,77.32,77.08,77.14,206355.0,75.7242,75.734,75.4989,75.5577,206355.0
2024-03-04 12:30:00,77.14,77.17,76.98,77.03,211710.0,75.5577,75.5871,75.401,75.45,211710.0
2024-03-04 13:00:00,77.02,77.12,76.95,77.0,184096.0,75.4402,75.5381,75.3716,75.4206,184096.0
2024-03-04 13:30:00,77.01,77.08,76.94,76.98,154669.0,75.4304,75.4989,75.3618,75.401,154669.0
2024-03-04 14:00:00,76.98,77.04,76.95,77.0,212249.0,75.401,75.4598,75.3716,75.4206,212249.0
2024-03-04 14:30:00,77.0,77.17,76.96,77.02,286902.0,75.4206,75.5871,75.3814,75.4402,286902.0
2024-03-04 15:00:00,77.02,77.08,76.92,76.93,276646.0,75.4402,75.4989,75.3422,75.352,276646.0
2024-03-04 15:30:00,76.94,76.95,76.7,76.73,820395.0,75.3618,75.3716,75.1267,75.1561,820395.0
2024-03-05 09:30:00,76.44,76.9,76.3,76.73,799173.0,74.8721,75.3226,74.7349,75.1561,799173.0
2024-03-05 10:00:00,76.74,76.98,76.59,76.79,359376.0,75.1659,75.401,75.019,75.2149,359376.0
2024-03-05 10:30:00,76.78,77.0,76.64,76.82,479011.0,75.2051,75.4206,75.068,75.2443,479011.0
2024-03-05 11:00:00,76.82,76.85,76.65,76.74,146097.0,75.2443,75.2737,75.0778,75.1659,146097.0
2024-03-05 11:30:00,76.74,76.82,76.61,76.81,229334.0,75.1659,75.2443,75.0386,75.2345,229334.0
2024-03-05 12:00:00,76.82,77.18,76.77,77.17,275430.0,75.2443,75.5969,75.1953,75.5871,275430.0
2024-03-05 12:30:00,77.17,77.29,77.09,77.22,222117.0,75.5871,75.7046,75.5087,75.6361,222117.0
2024-03-05 13:00:00,77.23,77.3,77.16,77.22,153079.0,75.6459,75.7144,75.5773,75.6361,153079.0
2024-03-05 13:30:00,77.22,77.28,76.98,77.05,151788.0,75.6361,75.6948,75.401,75.4696,151788.0
2024-03-05 14:00:00,77.06,77.16,77.01,77.11,159798.0,75.4794,75.5773,75.4304,75.5283,159798.0
2024-03-05 14:30:00,77.12,77.12,76.73,76.77,239943.0,75.5381,75.5381,75.1561,75.1953,239943.0
2024-03-05 15:00:00,76.78,76.8,76.63,76.66,297142.0,75.2051,75.2247,75.0582,75.0876,297142.0
2024-03-05 15:30:00,76.64,76.81,76.61,76.67,1033993.0,75.068,75.2345,75.0386,75.0974,1033993.0
2024-03-06 09:30:00,76.72,76.83,75.78,76.12,1064384.0,75.1463,75.2541,74.2256,74.5586,1064384.0
2024-03-06 10:00:00,76.12,76.14,75.69,75.75,921788.0,74.5586,74.5782,74.1375,74.1962,921788.0
2024-03-06 10:30:00,75.73,76.01,75.7,75.96,359057.0,74.1766,74.4509,74.1473,74.4019,359057.0
2024-03-06 11:00:00,75.96,76.1,75.89,75.97,163419.0,74.4019,74.539,74.3334,74.4117,163419.0
2024-03-06 11:30:00,75.97,76.09,75.75,75.89,644650.0,74.4117,74.5293,74.1962,74.3334,644650.0
2024-03-06 12:00:00,75.91,76.03,75.85,75.95,172592.0,74.3529,74.4705,74.2942,74.3921,172592.0
2024-03-06 12:30:00,75.96,76.0,75.69,75.73,159954.0,74.4019,74.4411,74.1375,74.1766,159954.0
2024-03-06 13:00:00,75.73,75.73,75.54,75.69,227944.0,74.1766,74.1766,73.9905,74.1375,227944.0
2024-03-06 13:30:00,75.69,75.69,75.17,75.32,267216.0,74.1375,74.1375,73.6281,73.775,267216.0
2024-03-06 14:00:00,75.3,75.63,75.16,75.6,1500702.0,73.7555,74.0787,73.6183,74.0493,1500702.0
2024-03-06 14:30:00,75.61,75.64,75.29,75.44,1027607.0,74.0591,74.0885,73.7457,73.8926,1027607.0
2024-03-06 15:00:00,75.44,75.55,75.31,75.45,676887.0,73.8926,74.0003,73.7653,73.9024,676887.0
2024-03-06 15:30:00,75.45,75.49,75.21,75.47,1332078.0,73.9024,73.9416,73.6673,73.922,1332078.0
2024-03-07 09:30:00,75.93,76.54,75.86,76.13,868746.0,74.3725,74.97,74.304,74.5684,868746.0
2024-03-07 10:00:00,76.13,76.19,75.6,75.9,1037500.0,74.5684,74.6272,74.0493,74.3432,1037500.0
2024-03-07 10:30:00,75.92,75.96,75.73,75.85,429477.0,74.3627,74.4019,74.1766,74.2942,429477.0
2024-03-07 11:00:00,75.84,75.89,75.74,75.79,287223.0,74.2844,74.3334,74.1864,74.2354,287223.0
2024-03-07 11:30:00,75.78,75.78,75.62,75.7,157006.0,74.2256,74.2256,74.0689,74.1473,157006.0
2024-03-07 12:00:00,75.7,75.72,75.59,75.63,143889.0,74.1473,74.1668,74.0395,74.0787,143889.0
2024-03-07 12:30:00,75.63,75.76,75.57,75.76,128918.0,74.0787,74.206,74.0199,74.206,128918.0
2024-03-07 13:00:00,75.76,75.84,75.68,75.83,212657.0,74.206,74.2844,74.1277,74.2746,212657.0
2024-03-07 13:30:00,75.83,75.88,75.75,75.85,231307.0,74.2746,74.3236,74.1962,74.2942,231307.0
2024-03-07 14:00:00,75.86,75.88,75.75,75.77,228178.0,74.304,74.3236,74.1962,74.2158,228178.0
2024-03-07 14:30:00,75.77,75.8,75.69,75.75,176930.0,74.2158,74.2452,74.1375,74.1962,176930.0
2024-03-07 15:00:00,75.76,75.95,75.68,75.77,330400.0,74.206,74.3921,74.1277,74.2158,330400.0
2024-03-07 15:30:00,75.77,75.83,75.6,75.7,886442.0,74.2158,74.2746,74.0493,74.1473,886442.0
2024-03-08 09:30:00,76.1,76.65,76.09,76.39,486950.0,74.539,75.0778,74.5293,74.8231,486950.0
2024-03-08 10:00:00,76.4,76.52,76.22,76.27,220644.0,74.8329,74.9504,74.6566,74.7056,220644.0
2024-03-08 10:30:00,76.27,76.44,76.07,76.39,331031.0,74.7056,74.8721,74.5097,74.8231,331031.0
2024-03-08 11:00:00,76.39,76.42,75.83,75.84,346416.0,74.8231,74.8525,74.2746,74.2844,346416.0
2024-03-08 11:30:00,75.83,75.99,75.74,75.76,666897.0,74.2746,74.4313,74.1864,74.206,666897.0
2024-03-08 12:00:00,75.75,75.87,75.46,75.63,642481.0,74.1962,74.3138,73.9122,74.0787,642481.0
2024-03-08 12:30:00,75.64,75.73,75.41,75.46,319437.0,74.0885,74.1766,73.8632,73.9122,319437.0
2024-03-08 13:00:00,75.44,75.44,75.22,75.35,851278.0,73.8926,73.8926,73.6771,73.8044,851278.0
2024-03-08 13:30:00,75.34,75.39,75.13,75.25,375947.0,73.7946,73.8436,73.5889,73.7065,375947.0
2024-03-08 14:00:00,75.24,75.6,75.24,75.59,340399.0,73.6967,74.0493,73.6967,74.0395,340399.0
2024-03-08 14:30:00,75.59,75.75,75.56,75.65,292696.0,74.0395,74.1962,74.0101,74.0983,292696.0
2024-03-08 15:00:00,75.65,75.71,75.46,75.47,458117.0,74.0983,74.157,73.9122,73.922,458117.0
2024-03-08 15:30:00,75.46,75.69,75.41,75.62,975348.0,73.9122,74.1375,73.8632,74.0689,975348.0
2024-03-11 09:30:00,75.44,75.81,75.11,75.12,503183.0,73.8926,74.255,73.5694,73.5792,503183.0
2024-03-11 10:00:00,75.12,75.13,74.86,74.95,207729.0,73.5792,73.5889,73.3245,73.4126,207729.0
2024-03-11 10:30:00,74.95,75.09,74.72,75.0,146303.0,73.4126,73.5498,73.1874,73.4616,146303.0
2024-03-11 11:00:00,75.01,75.04,74.86,74.89,178466.0,73.4714,73.5008,73.3245,73.3539,178466.0
2024-03-11 11:30:00,74.88,75.12,74.81,75.09,96728.0,73.3441,73.5792,73.2755,73.5498,96728.0
2024-03-11 12:00:00,75.09,75.17,74.93,75.09,116945.0,73.5498,73.6281,73.393,73.5498,116945.0
2024-03-11 12:30:00,75.11,75.28,75.1,75.24,88739.0,73.5694,73.7359,73.5596,73.6967,88739.0
2024-03-11 13:00:00,75.24,75.28,75.09,75.16,86945.0,73.6967,73.7359,73.5498,73.6183,86945.0
2024-03-11 13:30:00,75.17,75.25,75.02,75.16,137692.0,73.6281,73.7065,73.4812,73.6183,137692.0
2024-03-11 14:00:00,75.17,75.25,75.1,75.21,69693.0,73.6281,73.7065,73.5596,73.6673,69693.0
2024-03-11 14:30:00,75.2,75.27,75.12,75.25,127647.0,73.6575,73.7261,73.5792,73.7065,127647.0
2024-03-11 15:00:00,75.24,75.27,75.09,75.12,464954.0,73.6967,73.7261,73.5498,73.5792,464954.0
2024-03-11 15:30:00,75.12,75.28,75.05,75.25,1044757.0,73.5792,73.7359,73.5106,73.7065,1044757.0
2024-03-12 09:30:00,75.47,75.8,75.03,75.79,638736.0,73.922,74.2452,73.491,74.2354,638736.0
2024-03-12 10:00:00,75.79,75.8,75.5,75.72,322445.0,74.2354,74.2452,73.9514,74.1668,322445.0
2024-03-12 10:30:00,75.72,75.92,75.65,75.83,157620.0,74.1668,74.3627,74.0983,74.2746,157620.0
2024-03-12 11:00:00,75.84,75.95,75.74,75.88,123024.0,74.2844,74.3921,74.1864,74.3236,123024.0
2024-03-12 11:30:00,75.86,75.88,75.54,75.64,205146.0,74.304,74.3236,73.9905,74.0885,205146.0
2024-03-12 12:00:00,75.64,75.65,75.45,75.46,89149.0,74.0885,74.0983,73.9024,73.9122,89149.0
2024-03-12 12:30:00,75.45,75.48,75.26,75.34,253660.0,73.9024,73.9318,73.7163,73.7946,253660.0
2024-03-12 13:00:00,75.35,75.36,75.11,75.28,179438.0,73.8044,73.8142,73.5694,73.7359,179438.0
2024-03-12 13:30:00,75.28,75.41,75.23,75.39,195552.0,73.7359,73.8632,73.6869,73.8436,195552.0
2024-03-12 14:00:00,75.39,75.49,75.32,75.46,262042.0,73.8436,73.9416,73.775,73.9122,262042.0
2024-03-12 14:30:00,75.45,75.58,75.36,75.54,148759.0,73.9024,74.0297,73.8142,73.9905,148759.0
2024-03-12 15:00:00,75.54,75.57,75.46,75.56,270238.0,73.9905,74.0199,73.9122,74.0101,270238.0
2024-03-12 15:30:00,75.55,75.55,75.34,75.37,778090.0,74.0003,74.0003,73.7946,73.824,778090.0
2024-03-13 09:30:00,75.16,75.86,74.92,75.71,368003.0,73.6183,74.304,73.3833,74.157,368003.0
2024-03-13 10:00:00,75.72,75.98,75.64,75.96,305550.0,74.1668,74.4215,74.0885,74.4019,305550.0
2024-03-13 10:30:00,75.96,75.97,75.59,75.65,282818.0,74.4019,74.4117,74.0395,74.0983,282818.0
2024-03-13 11:00:00,75.64,75.91,75.57,75.85,150328.0,74.0885,74.3529,74.0199,74.2942,150328.0
2024-03-13 11:30:00,75.85,76.01,75.79,76.0,112295.0,74.2942,74.4509,74.2354,74.4411,112295.0
2024-03-13 12:00:00,75.99,76.18,75.93,76.15,423786.0,74.4313,74.6174,74.3725,74.588,423786.0
2024-03-13 12:30:00,76.15,76.2,76.05,76.12,198299.0,74.588,74.637,74.4901,74.5586,198299.0
2024-03-13 13:00:00,76.12,76.2,76.08,76.15,243990.0,74.5586,74.637,74.5195,74.588,243990.0
2024-03-13 13:30:00,76.16,76.16,75.98,76.05,159802.0,74.5978,74.5978,74.4215,74.4901,159802.0
2024-03-13 14:00:00,76.05,76.09,75.97,76.02,146105.0,74.4901,74.5293,74.4117,74.4607,146105.0
2024-03-13 14:30:00,76.02,76.08,75.81,75.84,280416.0,74.4607,74.5195,74.255,74.2844,280416.0
2024-03-13 15:00:00,75.84,75.97,75.59,75.7,395278.0,74.2844,74.4117,74.0395,74.1473,395278.0
2024-03-13 15:30:00,75.69,75.97,75.67,75.94,529657.0,74.1375,74.4117,74.1179,74.3823,529657.0
2024-03-14 09:30:00,76.2,76.39,75.66,75.69,614310.0,74.637,74.8231,74.1081,74.1375,614310.0
2024-03-14 10:00:00,75.69,75.86,75.32,75.43,645303.0,74.1375,74.304,73.775,73.8828,645303.0
2024-03-14 10:30:00,75.43,75.61,75.23,75.32,612282.0,73.8828,74.0591,73.6869,73.775,612282.0
2024-03-14 11:00:00,75.33,75.39,75.14,75.25,314663.0,73.7848,73.8436,73.5987,73.7065,314663.0
2024-03-14 11:30:00,75.24,75.41,75.18,75.4,144718.0,73.6967,73.8632,73.6379,73.8534,144718.0
2024-03-14 12:00:00,75.4,75.43,75.25,75.38,143970.0,73.8534,73.8828,73.7065,73.8338,143970.0
2024-03-14 12:30:00,75.38,75.45,75.26,75.27,284336.0,73.8338,73.9024,73.7163,73.7261,284336.0
2024-03-14 13:00:00,75.26,75.27,75.05,75.06,537380.0,73.7163,73.7261,73.5106,73.5204,537380.0
2024-03-14 13:30:00,75.05,75.28,74.97,75.27,353290.0,73.5106,73.7359,73.4322,73.7261,353290.0
2024-03-14 14:00:00,75.28,75.37,75.13,75.14,346390.0,73.7359,73.824,73.5889,73.5987,346390.0
2024-03-14 14:30:00,75.13,75.19,74.98,75.0,401045.0,73.5889,73.6477,73.442,73.4616,401045.0
2024-03-14 15:00:00,74.99,74.99,74.78,74.84,460832.0,73.4518,73.4518,73.2461,73.3049,460832.0
2024-03-14 15:30:00,74.84,75.31,74.64,75.29,1280848.0,73.3049,73.7653,73.109,73.7457,1280848.0
2024-03-15 09:30:00,74.83,75.74,74.83,75.54,499329.0,73.2951,74.1864,73.2951,73.9905,499329.0
2024-03-15 10:00:00,75.53,75.69,75.32,75.6,543613.0,73.9807,74.1375,73.775,74.0493,543613.0
2024-03-15 10:30:00,75.59,75.82,75.54,75.76,135292.0,74.0395,74.2648,73.9905,74.206,135292.0
2024-03-15 11:00:00,75.76,75.78,75.51,75.65,130011.0,74.206,74.2256,73.9612,74.0983,130011.0
2024-03-15 11:30:00,75.64,75.67,75.53,75.64,113696.0,74.0885,74.1179,73.9807,74.0885,113696.0
2024-03-15 12:00:00,75.63,75.66,75.53,75.6,88042.0,74.0787,74.1081,73.9807,74.0493,88042.0
2024-03-15 12:30:00,75.6,75.67,75.36,75.37,136674.0,74.0493,74.1179,73.8142,73.824,136674.0
2024-03-15 13:00:00,75.36,75.48,75.33,75.37,120722.0,73.8142,73.9318,73.7848,73.824,120722.0
2024-03-15 13:30:00,75.36,75.48,75.3,75.4,110610.0,73.8142,73.9318,73.7555,73.8534,110610.0
2024-03-15 14:00:00,75.4,75.44,75.31,75.36,135416.0,73.8534,73.8926,73.7653,73.8142,135416.0
2024-03-15 14:30:00,75.35,75.51,75.32,75.45,200899.0,73.8044,73.9612,73.775,73.9024,200899.0
2024-03-15 15:00:00,75.45,75.47,75.28,75.31,353409.0,73.9024,73.922,73.7359,73.7653,353409.0
2024-03-15 15:30:00,75.31,75.66,75.23,75.6,1661818.0,73.7653,74.1081,73.6869,74.0493,1661818.0
2024-03-18 09:30:00,75.66,75.66,74.79,75.1,1540924.0,74.2553,74.2553,73.4014,73.7057,1540924.0
2024-03-18 10:00:00,75.1,75.38,75.0,75.26,542316.0,73.7057,73.9805,73.6075,73.8627,542316.0
2024-03-18 10:30:00,75.25,75.62,75.21,75.57,846560.0,73.8529,74.216,73.8136,74.1669,846560.0
2024-03-18 11:00:00,75.56,75.64,75.42,75.57,613751.0,74.1571,74.2356,74.0197,74.1669,613751.0
2024-03-18 11:30:00,75.58,75.69,75.45,75.52,485293.0,74.1768,74.2847,74.0492,74.1179,485293.0
2024-03-18 12:00:00,75.52,75.64,75.41,75.62,295640.0,74.1179,74.2356,74.0099,74.216,295640.0
2024-03-18 12:30:00,75.62,75.73,75.55,75.56,213078.0,74.216,74.324,74.1473,74.1571,213078.0
2024-03-18 13:00:00,75.55,75.63,75.54,75.59,68240.0,74.1473,74.2258,74.1375,74.1866,68240.0
2024-03-18 13:30:00,75.58,75.71,75.55,75.69,126897.0,74.1768,74.3043,74.1473,74.2847,126897.0
2024-03-18 14:00:00,75.69,75.84,75.66,75.73,192125.0,74.2847,74.4319,74.2553,74.324,192125.0
2024-03-18 14:30:00,75.72,75.79,75.65,75.71,185394.0,74.3142,74.3829,74.2455,74.3043,185394.0
2024-03-18 15:00:00,75.7,75.74,75.61,75.64,185246.0,74.2945,74.3338,74.2062,74.2356,185246.0
2024-03-18 15:30:00,75.63,75.77,75.42,75.45,1240814.0,74.2258,74.3632,74.0197,74.0492,1240814.0
2024-03-19 09:30:00,75.08,75.81,75.03,75.5,1157935.0,73.686,74.4025,73.637,74.0982,1157935.0
2024-03-19 10:00:00,75.5,75.68,75.26,75.44,742425.0,74.0982,74.2749,73.8627,74.0394,742425.0
2024-03-19 10:30:00,75.44,75.66,75.42,75.53,438400.0,74.0394,74.2553,74.0197,74.1277,438400.0
2024-03-19 11:00:00,75.52,75.7,75.48,75.61,288048.0,74.1179,74.2945,74.0786,74.2062,288048.0
2024-03-19 11:30:00,75.61,75.76,75.6,75.76,166829.0,74.2062,74.3534,74.1964,74.3534,166829.0
2024-03-19 12:00:00,75.75,75.88,75.69,75.85,192513.0,74.3436,74.4712,74.2847,74.4417,192513.0
2024-03-19 12:30:00,75.85,75.97,75.81,75.93,436683.0,74.4417,74.5595,74.4025,74.5203,436683.0
2024-03-19 13:00:00,75.93,76.03,75.85,75.94,349779.0,74.5203,74.6184,74.4417,74.5301,349779.0
2024-03-19 13:30:00,75.95,76.04,75.9,75.97,145771.0,74.5399,74.6282,74.4908,74.5595,145771.0
2024-03-19 14:00:00,75.97,76.02,75.87,76.0,105136.0,74.5595,74.6086,74.4614,74.589,105136.0
2024-03-19 14:30:00,76.01,76.05,75.84,75.88,407154.0,74.5988,74.638,74.4319,74.4712,407154.0
2024-03-19 15:00:00,75.88,75.91,75.73,75.86,550506.0,74.4712,74.5006,74.324,74.4516,550506.0
2024-03-19 15:30:00,75.87,76.06,75.84,76.01,651355.0,74.4614,74.6479,74.4319,74.5988,651355.0
2024-03-20 09:30:00,75.93,76.17,75.81,76.04,687443.0,74.5203,74.7558,74.4025,74.6282,687443.0
2024-03-20 10:00:00,76.03,76.25,75.94,76.22,385092.0,74.6184,74.8343,74.5301,74.8049,385092.0
2024-03-20 10:30:00,76.23,76.3,76.09,76.23,537151.0,74.8147,74.8834,74.6773,74.8147,537151.0
2024-03-20 11:00:00,76.23,76.26,76.09,76.26,271895.0,74.8147,74.8441,74.6773,74.8441,271895.0
2024-03-20 11:30:00,76.26,76.26,76.1,76.16,295784.0,74.8441,74.8441,74.6871,74.746,295784.0
2024-03-20 12:00:00,76.15,76.23,76.07,76.12,322206.0,74.7362,74.8147,74.6577,74.7067,322206.0
2024-03-20 12:30:00,76.12,76.21,76.05,76.19,211539.0,74.7067,74.7951,74.638,74.7754,211539.0
2024-03-20 13:00:00,76.18,76.18,76.0,76.05,143219.0,74.7656,74.7656,74.589,74.638,143219.0
2024-03-20 13:30:00,76.04,76.15,75.99,76.13,398994.0,74.6282,74.7362,74.5792,74.7166,398994.0
2024-03-20 14:00:00,76.13,76.8,76.13,76.54,907737.0,74.7166,75.3741,74.7166,75.1189,907737.0
2024-03-20 14:30:00,76.54,77.03,76.15,76.88,866182.0,75.1189,75.5998,74.7362,75.4526,866182.0
2024-03-20 15:00:00,76.88,77.14,76.75,77.12,1002643.0,75.4526,75.7078,75.325,75.6882,1002643.0
2024-03-20 15:30:00,77.12,77.35,77.04,77.33,1521842.0,75.6882,75.9139,75.6097,75.8943,1521842.0
2024-03-21 09:30:00,77.07,77.78,77.07,77.74,816692.0,75.6391,76.3359,75.6391,76.2967,816692.0
2024-03-21 10:00:00,77.74,78.28,77.68,78.27,985253.0,76.2967,76.8266,76.2378,76.8168,985253.0
2024-03-21 10:30:00,78.27,78.41,78.13,78.36,531288.0,76.8168,76.9542,76.6794,76.9051,531288.0
2024-03-21 11:00:00,78.35,78.38,78.14,78.2,509009.0,76.8953,76.9248,76.6892,76.7481,509009.0
2024-03-21 11:30:00,78.2,78.34,78.07,78.14,497974.0,76.7481,76.8855,76.6205,76.6892,497974.0
2024-03-21 12:00:00,78.14,78.24,78.02,78.24,82667.0,76.6892,76.7874,76.5715,76.7874,82667.0
2024-03-21 12:30:00,78.23,78.39,78.14,78.37,121293.0,76.7776,76.9346,76.6892,76.915,121293.0
2024-03-21 13:00:00,78.37,78.38,78.24,78.27,128015.0,76.915,76.9248,76.7874,76.8168,128015.0
2024-03-21 13:30:00,78.27,78.38,78.21,78.28,70572.0,76.8168,76.9248,76.7579,76.8266,70572.0
2024-03-21 14:00:00,78.28,78.42,78.26,78.41,138072.0,76.8266,76.964,76.807,76.9542,138072.0
2024-03-21 14:30:00,78.41,78.41,78.19,78.25,108022.0,76.9542,76.9542,76.7383,76.7972,108022.0
2024-03-21 15:00:00,78.25,78.34,78.21,78.28,125972.0,76.7972,76.8855,76.7579,76.8266,125972.0
2024-03-21 15:30:00,78.27,78.28,78.03,78.15,1231762.0,76.8168,76.8266,76.5813,76.699,1231762.0
2024-03-22 09:30:00,77.83,78.08,77.56,77.6,702084.0,76.385,76.6303,76.12,76.1593,702084.0
2024-03-22 10:00:00,77.59,77.82,77.44,77.59,391047.0,76.1494,76.3752,76.0022,76.1494,391047.0
2024-03-22 10:30:00,77.59,77.61,77.35,77.48,264311.0,76.1494,76.1691,75.9139,76.0415,264311.0
2024-03-22 11:00:00,77.47,77.6,77.43,77.59,432531.0,76.0317,76.1593,75.9924,76.1494,432531.0
2024-03-22 11:30:00,77.61,77.61,77.48,77.55,87695.0,76.1691,76.1691,76.0415,76.1102,87695.0
2024-03-22 12:00:00,77.55,77.55,77.4,77.48,108448.0,76.1102,76.1102,75.963,76.0415,108448.0
2024-03-22 12:30:00,77.47,77.51,77.38,77.44,151963.0,76.0317,76.0709,75.9433,76.0022,151963.0
2024-03-22 13:00:00,77.44,77.51,77.38,77.48,73936.0,76.0022,76.0709,75.9433,76.0415,73936.0
2024-03-22 13:30:00,77.47,77.55,77.43,77.53,63932.0,76.0317,76.1102,75.9924,76.0906,63932.0
2024-03-22 14:00:00,77.53,77.54,77.46,77.5,79267.0,76.0906,76.1004,76.0219,76.0611,79267.0
2024-03-22 14:30:00,77.5,77.5,77.38,77.42,74058.0,76.0611,76.0611,75.9433,75.9826,74058.0
2024-03-22 15:00:00,77.42,77.45,77.25,77.3,316943.0,75.9826,76.012,75.8158,75.8648,316943.0
2024-03-22 15:30:00,77.3,77.34,77.2,77.21,734804.0,75.8648,75.9041,75.7667,75.7765,734804.0
2024-03-25 09:30:00,77.57,77.94,77.44,77.65,477235.0,76.1298,76.4929,76.0022,76.2083,477235.0
2024-03-25 10:00:00,77.63,77.65,77.29,77.29,299795.0,76.1887,76.2083,75.855,75.855,299795.0
2024-03-25 10:30:00,77.29,77.35,77.01,77.34,206626.0,75.855,75.9139,75.5802,75.9041,206626.0
2024-03-25 11:00:00,77.35,77.35,77.04,77.08,140017.0,75.9139,75.9139,75.6097,75.6489,140017.0
2024-03-25 11:30:00,77.08,77.13,76.96,76.97,108193.0,75.6489,75.698,75.5311,75.541,108193.0
2024-03-25 12:00:00,76.96,77.03,76.94,76.98,160006.0,75.5311,75.5998,75.5115,75.5508,160006.0
2024-03-25 12:30:00,76.99,77.04,76.87,76.92,358698.0,75.5606,75.6097,75.4428,75.4919,358698.0
2024-03-25 13:00:00,76.92,76.99,76.89,76.94,169583.0,75.4919,75.5606,75.4624,75.5115,169583.0
2024-03-25 13:30:00,76.92,76.95,76.88,76.92,88201.0,75.4919,75.5213,75.4526,75.4919,88201.0
2024-03-25 14:00:00,76.92,76.93,76.84,76.89,88985.0,75.4919,75.5017,75.4134,75.4624,88985.0
2024-03-25 14:30:00,76.88,76.94,76.83,76.85,117852.0,75.4526,75.5115,75.4036,75.4232,117852.0
2024-03-25 15:00:00,76.85,76.88,76.68,76.73,128858.0,75.4232,75.4526,75.2563,75.3054,128858.0
2024-03-25 15:30:00,76.73,76.77,76.53,76.55,707372.0,75.3054,75.3447,75.1091,75.1288,707372.0
2024-03-26 09:30:00,76.82,77.08,76.65,77.0,272752.0,75.3937,75.6489,75.2269,75.5704,272752.0
2024-03-26 10:00:00,77.0,77.12,76.88,77.05,124192.0,75.5704,75.6882,75.4526,75.6195,124192.0
2024-03-26 10:30:00,77.03,77.09,76.94,77.09,86802.0,75.5998,75.6587,75.5115,75.6587,86802.0
2024-03-26 11:00:00,77.09,77.09,76.95,77.01,68105.0,75.6587,75.6587,75.5213,75.5802,68105.0
2024-03-26 11:30:00,77.01,77.21,76.97,77.17,48883.0,75.5802,75.7765,75.541,75.7372,48883.0
2024-03-26 12:00:00,77.16,77.29,77.13,77.27,73652.0,75.7274,75.855,75.698,75.8354,73652.0
2024-03-26 12:30:00,77.27,77.32,77.23,77.27,101567.0,75.8354,75.8845,75.7961,75.8354,101567.0
2024-03-26 13:00:00,77.27,77.33,77.24,77.26,81889.0,75.8354,75.8943,75.8059,75.8256,81889.0
2024-03-26 13:30:00,77.25,77.25,77.05,77.12,119540.0,75.8158,75.8158,75.6195,75.6882,119540.0
2024-03-26 14:00:00,77.11,77.21,77.09,77.18,67643.0,75.6784,75.7765,75.6587,75.7471,67643.0
2024-03-26 14:30:00,77.19,77.21,77.04,77.04,85076.0,75.7569,75.7765,75.6097,75.6097,85076.0
2024-03-26 15:00:00,77.04,77.1,76.96,76.98,163390.0,75.6097,75.6685,75.5311,75.5508,163390.0
2024-03-26 15:30:00,76.99,77.02,76.83,76.86,845160.0,75.5606,75.59,75.4036,75.433,845160.0
2024-03-27 09:30:00,77.24,77.78,77.21,77.7,375883.0,75.8059,76.3359,75.7765,76.2574,375883.0
2024-03-27 10:00:00,77.71,77.76,77.44,77.69,465323.0,76.2672,76.3163,76.0022,76.2476,465323.0
2024-03-27 10:30:00,77.69,77.94,77.69,77.81,393595.0,76.2476,76.4929,76.2476,76.3654,393595.0
2024-03-27 11:00:00,77.81,78.0,77.77,77.98,322078.0,76.3654,76.5518,76.3261,76.5322,322078.0
2024-03-27 11:30:00,77.98,78.03,77.86,77.87,312949.0,76.5322,76.5813,76.4144,76.4242,312949.0
2024-03-27 12:00:00,77.88,77.9,77.76,77.88,329032.0,76.4341,76.4537,76.3163,76.4341,329032.0
2024-03-27 12:30:00,77.89,78.14,77.89,78.1,212841.0,76.4439,76.6892,76.4439,76.65,212841.0
2024-03-27 13:00:00,78.1,78.13,78.01,78.12,125055.0,76.65,76.6794,76.5616,76.6696,125055.0
2024-03-27 13:30:00,78.11,78.18,78.09,78.14,169821.0,76.6598,76.7285,76.6402,76.6892,169821.0
2024-03-27 14:00:00,78.14,78.22,78.13,78.22,119539.0,76.6892,76.7677,76.6794,76.7677,119539.0
2024-03-27 14:30:00,78.22,78.22,78.15,78.18,140580.0,76.7677,76.7677,76.699,76.7285,140580.0
2024-03-27 15:00:00,78.18,78.24,78.15,78.2,275636.0,76.7285,76.7874,76.699,76.7481,275636.0
2024-03-27 15:30:00,78.2,78.37,78.15,78.35,818772.0,76.7481,76.915,76.699,76.8953,818772.0
2024-03-28 09:30:00,78.45,78.83,78.33,78.72,506748.0,76.9935,77.3664,76.8757,77.2585,506748.0
2024-03-28 10:00:00,78.74,79.02,78.74,78.89,487475.0,77.2781,77.5529,77.2781,77.4253,487475.0
2024-03-28 10:30:00,78.9,79.02,78.85,78.91,237459.0,77.4351,77.5529,77.3861,77.4449,237459.0
2024-03-28 11:00:00,78.91,79.02,78.77,79.02,240663.0,77.4449,77.5529,77.3075,77.5529,240663.0
2024-03-28 11:30:00,79.02,79.11,78.97,79.05,211395.0,77.5529,77.6412,77.5038,77.5823,211395.0
2024-03-28 12:00:00,79.03,79.09,78.96,79.02,341577.0,77.5627,77.6216,77.494,77.5529,341577.0
2024-03-28 12:30:00,79.01,79.01,78.8,78.92,347212.0,77.5431,77.5431,77.337,77.4548,347212.0
2024-03-28 13:00:00,78.92,78.95,78.8,78.87,59283.0,77.4548,77.4842,77.337,77.4057,59283.0
2024-03-28 13:30:00,78.87,78.93,78.82,78.86,38915.0,77.4057,77.4646,77.3566,77.3959,38915.0
2024-03-28 14:00:00,78.85,78.88,78.78,78.83,57928.0,77.3861,77.4155,77.3174,77.3664,57928.0
2024-03-28 14:30:00,78.82,78.92,78.7,78.9,62159.0,77.3566,77.4548,77.2388,77.4351,62159.0
2024-03-28 15:00:00,78.92,78.94,78.83,78.91,368936.0,77.4548,77.4744,77.3664,77.4449,368936.0
2024-03-28 15:30:00,78.91,79.1,78.86,78.98,1211444.0,77.4449,77.6314,77.3959,77.5136,1211444.0
2024-04-01 09:30:00,79.05,79.12,78.68,78.97,312978.0,77.5823,77.651,77.2192,77.5038,312978.0
2024-04-01 10:00:00,78.97,78.98,78.58,78.58,324098.0,77.5038,77.5136,77.1211,77.1211,324098.0
2024-04-01 10:30:00,78.57,78.85,78.57,78.82,155085.0,77.1112,77.3861,77.1112,77.3566,155085.0
2024-04-01 11:00:00,78.82,78.85,78.54,78.65,135299.0,77.3566,77.3861,77.0818,77.1898,135299.0
2024-04-01 11:30:00,78.62,78.65,78.5,78.5,149786.0,77.1603,77.1898,77.0425,77.0425,149786.0
2024-04-01 12:00:00,78.49,78.57,78.43,78.57,127492.0,77.0327,77.1112,76.9738,77.1112,127492.0
2024-04-01 12:30:00,78.57,78.68,78.51,78.62,830228.0,77.1112,77.2192,77.0524,77.1603,830228.0
2024-04-01 13:00:00,78.61,78.69,78.52,78.68,334950.0,77.1505,77.229,77.0622,77.2192,334950.0
2024-04-01 13:30:00,78.66,78.67,78.55,78.65,324528.0,77.1996,77.2094,77.0916,77.1898,324528.0
2024-04-01 14:00:00,78.64,78.64,78.47,78.55,89986.0,77.1799,77.1799,77.0131,77.0916,89986.0
2024-04-01 14:30:00,78.55,78.57,78.45,78.48,149039.0,77.0916,77.1112,76.9935,77.0229,149039.0
2024-04-01 15:00:00,78.47,78.52,78.37,78.5,129108.0,77.0131,77.0622,76.915,77.0425,129108.0
2024-04-01 15:30:00,78.51,78.55,78.38,78.45,687740.0,77.0524,77.0916,76.9248,76.9935,687740.0
2024-04-02 09:30:00,77.58,77.63,76.67,76.69,1249910.0,76.1396,76.1887,75.2465,75.2662,1249910.0
2024-04-02 10:00:00,76.69,76.94,76.47,76.56,492026.0,75.2662,75.5115,75.0502,75.1386,492026.0
2024-04-02 10:30:00,76.55,76.56,76.31,76.36,602989.0,75.1288,75.1386,74.8932,74.9423,602989.0
2024-04-02 11:00:00,76.35,76.49,76.28,76.38,608560.0,74.9325,75.0699,74.8638,74.9619,608560.0
2024-04-02 11:30:00,76.37,76.38,76.23,76.23,223411.0,74.9521,74.9619,74.8147,74.8147,223411.0
2024-04-02 12:00:00,76.23,76.27,76.15,76.22,222122.0,74.8147,74.854,74.7362,74.8049,222122.0
2024-04-02 12:30:00,76.22,76.25,76.12,76.2,263611.0,74.8049,74.8343,74.7067,74.7853,263611.0
2024-04-02 13:00:00,76.21,76.21,76.09,76.19,226907.0,74.7951,74.7951,74.6773,74.7754,226907.0
2024-04-02 13:30:00,76.18,76.18,76.03,76.06,191531.0,74.7656,74.7656,74.6184,74.6479,191531.0
2024-04-02 14:00:00,76.06,76.13,76.02,76.05,202837.0,74.6479,74.7166,74.6086,74.638,202837.0
2024-04-02 14:30:00,76.05,76.16,76.03,76.1,180222.0,74.638,74.746,74.6184,74.6871,180222.0
2024-04-02 15:00:00,76.09,76.18,76.05,76.14,208091.0,74.6773,74.7656,74.638,74.7264,208091.0
2024-04-02 15:30:00,76.15,76.28,76.11,76.27,976196.0,74.7362,74.8638,74.6969,74.854,976196.0
2024-04-03 09:30:00,76.17,76.21,75.66,75.77,878312.0,74.7558,74.7951,74.2553,74.3632,878312.0
2024-04-03 10:00:00,75.77,76.18,75.76,75.83,677491.0,74.3632,74.7656,74.3534,74.4221,677491.0
2024-04-03 10:30:00,75.83,76.13,75.8,76.07,255582.0,74.4221,74.7166,74.3927,74.6577,255582.0
2024-04-03 11:00:00,76.07,76.18,76.01,76.13,182400.0,74.6577,74.7656,74.5988,74.7166,182400.0
2024-04-03 11:30:00,76.13,76.16,75.84,75.84,268015.0,74.7166,74.746,74.4319,74.4319,268015.0
2024-04-03 12:00:00,75.83,75.83,75.54,75.68,260572.0,74.4221,74.4221,74.1375,74.2749,260572.0
2024-04-03 12:30:00,75.69,75.76,75.55,75.72,180447.0,74.2847,74.3534,74.1473,74.3142,180447.0
2024-04-03 13:00:00,75.72,75.84,75.69,75.72,253495.0,74.3142,74.4319,74.2847,74.3142,253495.0
2024-04-03 13:30:00,75.72,75.74,75.61,75.64,107423.0,74.3142,74.3338,74.2062,74.2356,107423.0
2024-04-03 14:00:00,75.63,75.71,75.62,75.67,122570.0,74.2258,74.3043,74.216,74.2651,122570.0
2024-04-03 14:30:00,75.67,75.67,75.58,75.66,155162.0,74.2651,74.2651,74.1768,74.2553,155162.0
2024-04-03 15:00:00,75.66,75.66,75.32,75.36,356266.0,74.2553,74.2553,73.9216,73.9608,356266.0
2024-04-03 15:30:00,75.36,75.59,75.33,75.48,719174.0,73.9608,74.1866,73.9314,74.0786,719174.0
2024-04-04 09:30:00,76.25,76.3,75.76,75.91,559199.0,74.8343,74.8834,74.3534,74.5006,559199.0
2024-04-04 10:00:00,75.91,76.0,75.5,75.6,391957.0,74.5006,74.589,74.0982,74.1964,391957.0
2024-04-04 10:30:00,75.6,75.75,75.51,75.63,206710.0,74.1964,74.3436,74.1081,74.2258,206710.0
2024-04-04 11:00:00,75.63,75.63,75.34,75.39,131668.0,74.2258,74.2258,73.9412,73.9903,131668.0
2024-04-04 11:30:00,75.38,75.45,75.32,75.39,100054.0,73.9805,74.0492,73.9216,73.9903,100054.0
2024-04-04 12:00:00,75.39,75.51,75.37,75.42,128881.0,73.9903,74.1081,73.9707,74.0197,128881.0
2024-04-04 12:30:00,75.42,75.54,75.4,75.53,232722.0,74.0197,74.1375,74.0001,74.1277,232722.0
2024-04-04 13:00:00,75.52,75.62,75.5,75.58,133291.0,74.1179,74.216,74.0982,74.1768,133291.0
2024-04-04 13:30:00,75.58,75.62,75.48,75.48,181982.0,74.1768,74.216,74.0786,74.0786,181982.0
2024-04-04 14:00:00,75.48,75.48,74.9,74.92,432555.0,74.0786,74.0786,73.5094,73.529,432555.0
2024-04-04 14:30:00,74.9,74.9,74.49,74.56,1167232.0,73.5094,73.5094,73.107,73.1757,1167232.0
2024-04-04 15:00:00,74.57,74.62,74.36,74.38,494490.0,73.1855,73.2346,72.9794,72.999,494490.0
2024-04-04 15:30:00,74.38,74.6,74.26,74.47,710832.0,72.999,73.215,72.8813,73.0874,710832.0
2024-04-05 09:30:00,74.43,74.78,74.36,74.48,800782.0,73.0481,73.3916,72.9794,73.0972,800782.0
2024-04-05 10:00:00,74.47,74.55,74.28,74.44,564348.0,73.0874,73.1659,72.9009,73.0579,564348.0
2024-04-05 10:30:00,74.44,74.71,74.39,74.68,236362.0,73.0579,73.3229,73.0089,73.2935,236362.0
2024-04-05 11:00:00,74.67,74.68,74.42,74.68,362103.0,73.2837,73.2935,73.0383,73.2935,362103.0
2024-04-05 11:30:00,74.69,74.83,74.66,74.79,507482.0,73.3033,73.4407,73.2738,73.4014,507482.0
2024-04-05 12:00:00,74.8,74.89,74.7,74.85,201283.0,73.4112,73.4996,73.3131,73.4603,201283.0
2024-04-05 12:30:00,74.85,74.97,74.74,74.95,472274.0,73.4603,73.5781,73.3524,73.5585,472274.0
2024-04-05 13:00:00,74.94,74.94,74.68,74.72,137658.0,73.5486,73.5486,73.2935,73.3327,137658.0
2024-04-05 13:30:00,74.73,74.79,74.52,74.57,135480.0,73.3425,73.4014,73.1364,73.1855,135480.0
2024-04-05 14:00:00,74.56,74.69,74.44,74.5,385673.0,73.1757,73.3033,73.0579,73.1168,385673.0
2024-04-05 14:30:00,74.5,74.65,74.5,74.62,239781.0,73.1168,73.264,73.1168,73.2346,239781.0
2024-04-05 15:00:00,74.62,74.68,74.59,74.67,306056.0,73.2346,73.2935,73.2051,73.2837,306056.0
2024-04-05 15:30:00,74.66,74.73,74.58,74.66,886987.0,73.2738,73.3425,73.1953,73.2738,886987.0
2024-04-08 09:30:00,75.01,75.48,74.92,75.17,560162.0,73.6173,74.0786,73.529,73.7744,560162.0
2024-04-08 10:00:00,75.17,75.17,74.86,75.01,369978.0,73.7744,73.7744,73.4701,73.6173,369978.0
2024-04-08 10:30:00,75.01,75.13,74.94,75.06,331382.0,73.6173,73.7351,73.5486,73.6664,331382.0
2024-04-08 11:00:00,75.06,75.14,74.96,75.09,190815.0,73.6664,73.7449,73.5683,73.6959,190815.0
2024-04-08 11:30:00,75.09,75.1,75.01,75.07,80620.0,73.6959,73.7057,73.6173,73.6762,80620.0
2024-04-08 12:00:00,75.07,75.12,75.0,75.1,99632.0,73.6762,73.7253,73.6075,73.7057,99632.0
2024-04-08 12:30:00,75.09,75.22,75.07,75.19,153856.0,73.6959,73.8234,73.6762,73.794,153856.0
2024-04-08 13:00:00,75.2,75.23,75.14,75.16,64231.0,73.8038,73.8333,73.7449,73.7646,64231.0
2024-04-08 13:30:00,75.16,75.27,75.14,75.23,90502.0,73.7646,73.8725,73.7449,73.8333,90502.0
2024-04-08 14:00:00,75.23,75.24,75.08,75.09,99147.0,73.8333,73.8431,73.686,73.6959,99147.0
2024-04-08 14:30:00,75.09,75.09,74.96,75.04,73956.0,73.6959,73.6959,73.5683,73.6468,73956.0
2024-04-08 15:00:00,75.05,75.07,74.96,75.02,154240.0,73.6566,73.6762,73.5683,73.6272,154240.0
2024-04-08 15:30:00,75.02,75.04,74.74,74.81,635589.0,73.6272,73.6468,73.3524,73.4211,635589.0
2024-04-09 09:30:00,75.11,75.39,74.67,74.7,895384.0,73.7155,73.9903,73.2837,73.3131,895384.0
2024-04-09 10:00:00,74.7,74.89,74.6,74.7,328476.0,73.3131,73.4996,73.215,73.3131,328476.0
2024-04-09 10:30:00,74.7,74.7,74.29,74.56,240390.0,73.3131,73.3131,72.9107,73.1757,240390.0
2024-04-09 11:00:00,74.56,74.77,74.55,74.73,172257.0,73.1757,73.3818,73.1659,73.3425,172257.0
2024-04-09 11:30:00,74.72,74.73,74.63,74.72,70547.0,73.3327,73.3425,73.2444,73.3327,70547.0
2024-04-09 12:00:00,74.7,74.92,74.68,74.88,53653.0,73.3131,73.529,73.2935,73.4898,53653.0
2024-04-09 12:30:00,74.87,74.93,74.64,74.67,189530.0,73.4799,73.5388,73.2542,73.2837,189530.0
2024-04-09 13:00:00,74.67,74.9,74.6,74.81,234585.0,73.2837,73.5094,73.215,73.4211,234585.0
2024-04-09 13:30:00,74.82,74.88,74.75,74.75,84314.0,73.4309,73.4898,73.3622,73.3622,84314.0
2024-04-09 14:00:00,74.74,74.74,74.6,74.6,68889.0,73.3524,73.3524,73.215,73.215,68889.0
2024-04-09 14:30:00,74.6,74.64,74.53,74.59,131359.0,73.215,73.2542,73.1463,73.2051,131359.0
2024-04-09 15:00:00,74.59,74.79,74.43,74.79,155983.0,73.2051,73.4014,73.0481,73.4014,155983.0
2024-04-09 15:30:00,74.79,74.86,74.74,74.84,807973.0,73.4014,73.4701,73.3524,73.4505,807973.0
2024-04-10 09:30:00,73.53,73.58,72.83,73.31,1446987.0,72.1648,72.2139,71.4778,71.9489,1446987.0
2024-04-10 10:00:00,73.3,73.72,73.22,73.63,634321.0,71.9391,72.3513,71.8606,72.263,634321.0
2024-04-10 10:30:00,73.63,73.88,73.48,73.54,760785.0,72.263,72.5083,72.1158,72.1746,760785.0
2024-04-10 11:00:00,73.55,73.67,73.46,73.67,256512.0,72.1845,72.3022,72.0961,72.3022,256512.0
2024-04-10 11:30:00,73.67,73.68,73.41,73.44,473771.0,72.3022,72.312,72.0471,72.0765,473771.0
2024-04-10 12:00:00,73.43,73.44,73.32,73.41,201115.0,72.0667,72.0765,71.9587,72.0471,201115.0
2024-04-10 12:30:00,73.41,73.51,73.37,73.46,177839.0,72.0471,72.1452,72.0078,72.0961,177839.0
2024-04-10 13:00:00,73.45,73.49,73.13,73.28,698129.0,72.0863,72.1256,71.7722,71.9195,698129.0
2024-04-10 13:30:00,73.27,73.36,72.98,73.21,657082.0,71.9097,71.998,71.625,71.8508,657082.0
2024-04-10 14:00:00,73.23,73.31,72.91,72.92,364796.0,71.8704,71.9489,71.5563,71.5661,364796.0
2024-04-10 14:30:00,72.92,73.14,72.9,72.96,347586.0,71.5661,71.7821,71.5465,71.6054,347586.0
2024-04-10 15:00:00,72.95,73.36,72.9,73.23,814294.0,71.5956,71.998,71.5465,71.8704,814294.0
2024-04-10 15:30:00,73.23,73.44,73.11,73.38,1536056.0,71.8704,72.0765,71.7526,72.0176,1536056.0
2024-04-11 09:30:00,73.48,73.71,73.07,73.21,456723.0,72.1158,72.3415,71.7134,71.8508,456723.0
2024-04-11 10:00:00,73.22,73.23,72.69,72.69,380218.0,71.8606,71.8704,71.3404,71.3404,380218.0
2024-04-11 10:30:00,72.7,72.91,72.69,72.77,429342.0,71.3502,71.5563,71.3404,71.4189,429342.0
2024-04-11 11:00:00,72.77,72.88,72.69,72.83,250345.0,71.4189,71.5269,71.3404,71.4778,250345.0
2024-04-11 11:30:00,72.82,73.22,72.82,73.2,218409.0,71.468,71.8606,71.468,71.841,218409.0
2024-04-11 12:00:00,73.2,73.28,73.14,73.15,326072.0,71.841,71.9195,71.7821,71.7919,326072.0
2024-04-11 12:30:00,73.15,73.29,73.05,73.26,161729.0,71.7919,71.9293,71.6937,71.8998,161729.0
2024-04-11 13:00:00,73.26,73.53,73.18,73.46,290726.0,71.8998,72.1648,71.8213,72.0961,290726.0
2024-04-11 13:30:00,73.47,73.5,73.35,73.42,155300.0,72.1059,72.1354,71.9882,72.0569,155300.0
2024-04-11 14:00:00,73.41,73.62,73.4,73.58,233613.0,72.0471,72.2532,72.0372,72.2139,233613.0
2024-04-11 14:30:00,73.58,73.66,73.49,73.55,175996.0,72.2139,72.2924,72.1256,72.1845,175996.0
2024-04-11 15:00:00,73.55,73.67,73.55,73.57,218845.0,72.1845,72.3022,72.1845,72.2041,218845.0
2024-04-11 15:30:00,73.56,73.7,73.45,73.55,535620.0,72.1943,72.3317,72.0863,72.1845,535620.0
2024-04-12 09:30:00,73.14,73.17,72.59,72.71,627908.0,71.7821,71.8115,71.2423,71.36,627908.0
2024-04-12 10:00:00,72.72,72.73,72.28,72.45,378383.0,71.3699,71.3797,70.938,71.1049,378383.0
2024-04-12 10:30:00,72.45,72.5,72.24,72.31,523207.0,71.1049,71.1539,70.8988,70.9675,523207.0
2024-04-12 11:00:00,72.3,72.46,72.29,72.39,496721.0,70.9577,71.1147,70.9478,71.046,496721.0
2024-04-12 11:30:00,72.4,72.4,72.24,72.33,437119.0,71.0558,71.0558,70.8988,70.9871,437119.0
2024-04-12 12:00:00,72.33,72.35,72.09,72.2,395412.0,70.9871,71.0067,70.7516,70.8595,395412.0
2024-04-12 12:30:00,72.2,72.22,72.06,72.11,333099.0,70.8595,70.8791,70.7221,70.7712,333099.0
2024-04-12 13:00:00,72.11,72.23,72.01,72.03,259815.0,70.7712,70.889,70.673,70.6927,259815.0
2024-04-12 13:30:00,72.03,72.18,71.95,72.12,289696.0,70.6927,70.8399,70.6142,70.781,289696.0
2024-04-12 14:00:00,72.11,72.2,72.0,72.03,501034.0,70.7712,70.8595,70.6632,70.6927,501034.0
2024-04-12 14:30:00,72.03,72.04,71.83,71.89,473440.0,70.6927,70.7025,70.4964,70.5553,473440.0
2024-04-12 15:00:00,71.88,71.88,71.69,71.76,517178.0,70.5455,70.5455,70.359,70.4277,517178.0
2024-04-12 15:30:00,71.76,71.96,71.71,71.92,1094900.0,70.4277,70.624,70.3786,70.5847,1094900.0
2024-04-15 09:30:00,72.55,72.87,72.29,72.45,1474780.0,71.203,71.5171,70.9478,71.1049,1474780.0
2024-04-15 10:00:00,72.45,72.47,71.84,71.84,1131014.0,71.1049,71.1245,70.5062,70.5062,1131014.0
2024-04-15 10:30:00,71.85,72.12,71.64,71.64,859146.0,70.516,70.781,70.3099,70.3099,859146.0
2024-04-15 11:00:00,71.64,71.73,71.52,71.73,409977.0,70.3099,70.3982,70.1921,70.3982,409977.0
2024-04-15 11:30:00,71.73,71.93,71.72,71.89,632852.0,70.3982,70.5945,70.3884,70.5553,632852.0
2024-04-15 12:00:00,71.89,71.99,71.54,71.58,291084.0,70.5553,70.6534,70.2118,70.251,291084.0
2024-04-15 12:30:00,71.57,71.6,71.45,71.49,147588.0,70.2412,70.2707,70.1234,70.1627,147588.0
2024-04-15 13:00:00,71.49,71.6,71.18,71.18,204440.0,70.1627,70.2707,69.8585,69.8585,204440.0
2024-04-15 13:30:00,71.18,71.28,71.06,71.28,411728.0,69.8585,69.9566,69.7407,69.9566,411728.0
2024-04-15 14:00:00,71.27,71.29,70.96,71.0,446843.0,69.9468,69.9664,69.6425,69.6818,446843.0
2024-04-15 14:30:00,70.99,71.21,70.98,71.07,421912.0,69.672,69.8879,69.6622,69.7505,421912.0
2024-04-15 15:00:00,71.06,71.06,70.8,70.94,518668.0,69.7407,69.7407,69.4855,69.6229,518668.0
2024-04-15 15:30:00,70.95,71.06,70.86,70.92,922398.0,69.6327,69.7407,69.5444,69.6033,922398.0
2024-04-16 09:30:00,70.72,70.79,70.22,70.39,668746.0,69.407,69.4757,68.9163,69.0831,668746.0
2024-04-16 10:00:00,70.39,70.75,70.33,70.52,732341.0,69.0831,69.4364,69.0242,69.2107,732341.0
2024-04-16 10:30:00,70.52,70.7,70.41,70.55,518815.0,69.2107,69.3874,69.1027,69.2402,518815.0
2024-04-16 11:00:00,70.55,70.72,70.51,70.7,225076.0,69.2402,69.407,69.2009,69.3874,225076.0
2024-04-16 11:30:00,70.7,70.9,70.63,70.78,174078.0,69.3874,69.5837,69.3187,69.4659,174078.0
2024-04-16 12:00:00,70.77,70.91,70.67,70.86,200195.0,69.4561,69.5935,69.3579,69.5444,200195.0
2024-04-16 12:30:00,70.86,70.92,70.79,70.88,280062.0,69.5444,69.6033,69.4757,69.564,280062.0
2024-04-16 13:00:00,70.88,71.0,70.75,70.86,474147.0,69.564,69.6818,69.4364,69.5444,474147.0
2024-04-16 13:30:00,70.86,70.89,70.5,70.76,667728.0,69.5444,69.5738,69.1911,69.4463,667728.0
2024-04-16 14:00:00,70.75,71.21,70.59,70.64,630235.0,69.4364,69.8879,69.2794,69.3285,630235.0
2024-04-16 14:30:00,70.64,70.98,70.6,70.98,226745.0,69.3285,69.6622,69.2892,69.6622,226745.0
2024-04-16 15:00:00,70.98,71.04,70.91,71.01,363344.0,69.6622,69.7211,69.5935,69.6916,363344.0
2024-04-16 15:30:00,71.0,71.14,70.74,70.96,2505516.0,69.6818,69.8192,69.4266,69.6425,2505516.0
2024-04-17 09:30:00,71.46,71.66,71.31,71.31,744020.0,70.1333,70.3295,69.986,69.986,744020.0
2024-04-17 10:00:00,71.31,71.32,70.8,70.9,674580.0,69.986,69.9959,69.4855,69.5837,674580.0
2024-04-17 10:30:00,70.89,70.89,70.55,70.7,488371.0,69.5738,69.5738,69.2402,69.3874,488371.0
2024-04-17 11:00:00,70.7,70.86,70.54,70.54,687635.0,69.3874,69.5444,69.2303,69.2303,687635.0
2024-04-17 11:30:00,70.53,70.72,70.41,70.65,534917.0,69.2205,69.407,69.1027,69.3383,534917.0
2024-04-17 12:00:00,70.64,70.71,70.41,70.55,576238.0,69.3285,69.3972,69.1027,69.2402,576238.0
2024-04-17 12:30:00,70.55,70.62,70.43,70.48,295791.0,69.2402,69.3089,69.1224,69.1715,295791.0
2024-04-17 13:00:00,70.48,70.79,70.45,70.78,487203.0,69.1715,69.4757,69.142,69.4659,487203.0
2024-04-17 13:30:00,70.79,70.94,70.68,70.93,297282.0,69.4757,69.6229,69.3677,69.6131,297282.0
2024-04-17 14:00:00,70.92,71.04,70.86,70.98,209731.0,69.6033,69.7211,69.5444,69.6622,209731.0
2024-04-17 14:30:00,70.99,71.23,70.83,70.87,194729.0,69.672,69.9075,69.515,69.5542,194729.0
2024-04-17 15:00:00,70.84,70.84,70.61,70.76,305153.0,69.5248,69.5248,69.299,69.4463,305153.0
2024-04-17 15:30:00,70.77,70.88,70.65,70.65,1597846.0,69.4561,69.564,69.3383,69.3383,1597846.0
2024-04-18 09:30:00,70.95,71.28,70.76,71.0,391892.0,69.6327,69.9566,69.4463,69.6818,391892.0
2024-04-18 10:00:00,70.99,71.21,70.82,71.19,185803.0,69.672,69.8879,69.5051,69.8683,185803.0
2024-04-18 10:30:00,71.2,71.42,71.09,71.37,478543.0,69.8781,70.094,69.7701,70.0449,478543.0
2024-04-18 11:00:00,71.38,71.62,71.38,71.4,698197.0,70.0547,70.2903,70.0547,70.0744,698197.0
2024-04-18 11:30:00,71.41,71.46,71.23,71.32,373879.0,70.0842,70.1333,69.9075,69.9959,373879.0
2024-04-18 12:00:00,71.31,71.39,71.24,71.34,286609.0,69.986,70.0646,69.9173,70.0155,286609.0
2024-04-18 12:30:00,71.34,71.34,70.91,71.04,556839.0,70.0155,70.0155,69.5935,69.7211,556839.0
2024-04-18 13:00:00,71.03,71.06,70.69,70.91,432581.0,69.7112,69.7407,69.3776,69.5935,432581.0
2024-04-18 13:30:00,70.91,70.92,70.69,70.77,117670.0,69.5935,69.6033,69.3776,69.4561,117670.0
2024-04-18 14:00:00,70.76,70.77,70.53,70.6,589780.0,69.4463,69.4561,69.2205,69.2892,589780.0
2024-04-18 14:30:00,70.59,70.71,70.44,70.62,271140.0,69.2794,69.3972,69.1322,69.3089,271140.0
2024-04-18 15:00:00,70.63,70.74,70.57,70.66,277939.0,69.3187,69.4266,69.2598,69.3481,277939.0
2024-04-18 15:30:00,70.66,70.89,70.63,70.66,1240123.0,69.3481,69.5738,69.3187,69.3481,1240123.0
2024-04-19 09:30:00,70.49,71.17,70.47,71.14,464884.0,69.1813,69.8486,69.1616,69.8192,464884.0
2024-04-19 10:00:00,71.14,71.21,70.78,70.88,414861.0,69.8192,69.8879,69.4659,69.564,414861.0
2024-04-19 10:30:00,70.87,71.13,70.75,71.0,258758.0,69.5542,69.8094,69.4364,69.6818,258758.0
2024-04-19 11:00:00,70.99,71.07,70.88,70.97,191992.0,69.672,69.7505,69.564,69.6524,191992.0
2024-04-19 11:30:00,70.95,71.04,70.88,70.91,223152.0,69.6327,69.7211,69.564,69.5935,223152.0
2024-04-19 12:00:00,70.91,70.99,70.56,70.56,219525.0,69.5935,69.672,69.25,69.25,219525.0
2024-04-19 12:30:00,70.56,70.88,70.53,70.83,398992.0,69.25,69.564,69.2205,69.515,398992.0
2024-04-19 13:00:00,70.83,70.98,70.79,70.8,246022.0,69.515,69.6622,69.4757,69.4855,246022.0
2024-04-19 13:30:00,70.8,71.12,70.8,70.94,361740.0,69.4855,69.7996,69.4855,69.6229,361740.0
2024-04-19 14:00:00,70.93,70.93,70.72,70.73,376763.0,69.6131,69.6131,69.407,69.4168,376763.0
2024-04-19 14:30:00,70.72,70.83,70.61,70.79,755760.0,69.407,69.515,69.299,69.4757,755760.0
2024-04-19 15:00:00,70.79,71.0,70.74,70.92,316772.0,69.4757,69.6818,69.4266,69.6033,316772.0
2024-04-19 15:30:00,70.92,71.18,70.77,71.16,1373010.0,69.6033,69.8585,69.4561,69.8388,1373010.0
2024-04-22 09:30:00,71.41,71.75,71.12,71.3,876016.0,70.0842,70.4179,69.7996,69.9762,876016.0
2024-04-22 10:00:00,71.31,71.38,71.11,71.15,293258.0,69.986,70.0547,69.7898,69.829,293258.0
2024-04-22 10:30:00,71.15,71.29,71.04,71.06,146728.0,69.829,69.9664,69.7211,69.7407,146728.0
2024-04-22 11:00:00,71.05,71.08,70.92,70.97,163923.0,69.7309,69.7603,69.6033,69.6524,163923.0
2024-04-22 11:30:00,70.98,71.11,70.91,71.11,220659.0,69.6622,69.7898,69.5935,69.7898,220659.0
2024-04-22 12:00:00,71.11,71.36,71.04,71.29,386244.0,69.7898,70.0351,69.7211,69.9664,386244.0
2024-04-22 12:30:00,71.29,71.52,71.23,71.46,430309.0,69.9664,70.1921,69.9075,70.1333,430309.0
2024-04-22 13:00:00,71.47,71.76,71.43,71.75,421865.0,70.1431,70.4277,70.1038,70.4179,421865.0
2024-04-22 13:30:00,71.74,72.03,71.67,71.92,701487.0,70.4081,70.6927,70.3394,70.5847,701487.0
2024-04-22 14:00:00,71.92,71.96,71.87,71.9,422978.0,70.5847,70.624,70.5356,70.5651,422978.0
2024-04-22 14:30:00,71.9,71.95,71.68,71.81,283452.0,70.5651,70.6142,70.3492,70.4768,283452.0
2024-04-22 15:00:00,71.81,71.84,71.61,71.67,584414.0,70.4768,70.5062,70.2805,70.3394,584414.0
2024-04-22 15:30:00,71.67,71.7,71.44,71.49,710611.0,70.3394,70.3688,70.1136,70.1627,710611.0
2024-04-23 09:30:00,71.97,72.73,71.85,72.72,933971.0,70.6338,71.3797,70.516,71.3699,933971.0
2024-04-23 10:00:00,72.72,72.99,72.57,72.81,652976.0,71.3699,71.6348,71.2226,71.4582,652976.0
2024-04-23 10:30:00,72.81,72.9,72.71,72.85,369388.0,71.4582,71.5465,71.36,71.4974,369388.0
2024-04-23 11:00:00,72.86,72.92,72.68,72.88,276122.0,71.5073,71.5661,71.3306,71.5269,276122.0
2024-04-23 11:30:00,72.88,72.88,72.65,72.68,164789.0,71.5269,71.5269,71.3012,71.3306,164789.0
2024-04-23 12:00:00,72.68,72.87,72.67,72.87,256182.0,71.3306,71.5171,71.3208,71.5171,256182.0
2024-04-23 12:30:00,72.86,72.93,72.81,72.84,83110.0,71.5073,71.576,71.4582,71.4876,83110.0
2024-04-23 13:00:00,72.84,72.98,72.79,72.97,336201.0,71.4876,71.625,71.4386,71.6152,336201.0
2024-04-23 13:30:00,72.98,73.03,72.89,73.01,175473.0,71.625,71.6741,71.5367,71.6545,175473.0
2024-04-23 14:00:00,73.01,73.11,72.93,73.08,130298.0,71.6545,71.7526,71.576,71.7232,130298.0
2024-04-23 14:30:00,73.08,73.12,72.97,73.05,377390.0,71.7232,71.7624,71.6152,71.6937,377390.0
2024-04-23 15:00:00,73.04,73.05,72.89,72.97,468455.0,71.6839,71.6937,71.5367,71.6152,468455.0
2024-04-23 15:30:00,72.96,73.07,72.91,73.0,1445373.0,71.6054,71.7134,71.5563,71.6447,1445373.0
2024-04-24 09:30:00,72.63,72.97,72.32,72.76,779436.0,71.2815,71.6152,70.9773,71.4091,779436.0
2024-04-24 10:00:00,72.77,72.86,72.61,72.76,202138.0,71.4189,71.5073,71.2619,71.4091,202138.0
2024-04-24 10:30:00,72.75,72.76,72.51,72.57,124462.0,71.3993,71.4091,71.1638,71.2226,124462.0
2024-04-24 11:00:00,72.56,72.6,72.37,72.53,614132.0,71.2128,71.2521,71.0264,71.1834,614132.0
2024-04-24 11:30:00,72.53,72.61,72.29,72.43,381198.0,71.1834,71.2619,70.9478,71.0852,381198.0
2024-04-24 12:00:00,72.43,72.53,72.38,72.51,412246.0,71.0852,71.1834,71.0362,71.1638,412246.0
2024-04-24 12:30:00,72.49,72.49,72.32,72.48,202909.0,71.1441,71.1441,70.9773,71.1343,202909.0
2024-04-24 13:00:00,72.47,72.51,72.41,72.49,117078.0,71.1245,71.1638,71.0656,71.1441,117078.0
2024-04-24 13:30:00,72.48,72.72,72.48,72.66,486642.0,71.1343,71.3699,71.1343,71.311,486642.0
2024-04-24 14:00:00,72.66,72.66,72.46,72.53,261773.0,71.311,71.311,71.1147,71.1834,261773.0
2024-04-24 14:30:00,72.54,72.6,72.42,72.47,321679.0,71.1932,71.2521,71.0754,71.1245,321679.0
2024-04-24 15:00:00,72.46,72.56,72.41,72.48,430377.0,71.1147,71.2128,71.0656,71.1343,430377.0
2024-04-24 15:30:00,72.47,72.66,72.46,72.55,515439.0,71.1245,71.311,71.1147,71.203,515439.0
2024-04-25 09:30:00,71.67,71.82,71.07,71.16,1058291.0,70.3394,70.4866,69.7505,69.8388,1058291.0
2024-04-25 10:00:00,71.16,71.54,71.05,71.51,542558.0,69.8388,70.2118,69.7309,70.1823,542558.0
2024-04-25 10:30:00,71.51,71.53,71.33,71.45,275566.0,70.1823,70.202,70.0057,70.1234,275566.0
2024-04-25 11:00:00,71.45,71.61,71.41,71.61,314466.0,70.1234,70.2805,70.0842,70.2805,314466.0
2024-04-25 11:30:00,71.61,71.79,71.55,71.79,320337.0,70.2805,70.4571,70.2216,70.4571,320337.0
2024-04-25 12:00:00,71.77,71.92,71.74,71.83,269046.0,70.4375,70.5847,70.4081,70.4964,269046.0
2024-04-25 12:30:00,71.83,71.96,71.77,71.92,102973.0,70.4964,70.624,70.4375,70.5847,102973.0
2024-04-25 13:00:00,71.92,71.94,71.7,71.82,193423.0,70.5847,70.6043,70.3688,70.4866,193423.0
2024-04-25 13:30:00,71.81,72.08,71.78,72.04,302885.0,70.4768,70.7417,70.4473,70.7025,302885.0
2024-04-25 14:00:00,72.04,72.13,71.93,71.94,279225.0,70.7025,70.7908,70.5945,70.6043,279225.0
2024-04-25 14:30:00,71.92,72.07,71.91,72.06,139447.0,70.5847,70.7319,70.5749,70.7221,139447.0
2024-04-25 15:00:00,72.07,72.27,72.05,72.21,280254.0,70.7319,70.9282,70.7123,70.8693,280254.0
2024-04-25 15:30:00,72.2,72.3,72.05,72.27,704519.0,70.8595,70.9577,70.7123,70.9282,704519.0
2024-04-26 09:30:00,72.26,73.2,72.22,73.11,941278.0,70.9184,71.841,70.8791,71.7526,941278.0
2024-04-26 10:00:00,73.11,73.47,73.1,73.29,785267.0,71.7526,72.1059,71.7428,71.9293,785267.0
2024-04-26 10:30:00,73.29,73.46,73.26,73.39,425610.0,71.9293,72.0961,71.8998,72.0274,425610.0
2024-04-26 11:00:00,73.42,73.5,73.19,73.26,194728.0,72.0569,72.1354,71.8311,71.8998,194728.0
2024-04-26 11:30:00,73.26,73.37,73.17,73.37,164519.0,71.8998,72.0078,71.8115,72.0078,164519.0
2024-04-26 12:00:00,73.37,73.45,73.29,73.41,194425.0,72.0078,72.0863,71.9293,72.0471,194425.0
2024-04-26 12:30:00,73.41,73.47,73.37,73.43,122434.0,72.0471,72.1059,72.0078,72.0667,122434.0
2024-04-26 13:00:00,73.44,73.46,73.34,73.34,97319.0,72.0765,72.0961,71.9784,71.9784,97319.0
2024-04-26 13:30:00,73.35,73.41,73.27,73.31,127504.0,71.9882,72.0471,71.9097,71.9489,127504.0
2024-04-26 14:00:00,73.31,73.33,73.17,73.23,225627.0,71.9489,71.9685,71.8115,71.8704,225627.0
2024-04-26 14:30:00,73.23,73.35,73.17,73.34,87874.0,71.8704,71.9882,71.8115,71.9784,87874.0
2024-04-26 15:00:00,73.34,73.39,73.29,73.31,191099.0,71.9784,72.0274,71.9293,71.9489,191099.0
2024-04-26 15:30:00,73.31,73.35,73.17,73.29,926507.0,71.9489,71.9882,71.8115,71.9293,926507.0
2024-04-29 09:30:00,73.51,73.78,73.24,73.32,558219.0,72.1452,72.4102,71.8802,71.9587,558219.0
2024-04-29 10:00:00,73.31,73.48,73.22,73.45,443231.0,71.9489,72.1158,71.8606,72.0863,443231.0
2024-04-29 10:30:00,73.45,73.54,73.42,73.43,237602.0,72.0863,72.1746,72.0569,72.0667,237602.0
2024-04-29 11:00:00,73.42,73.43,73.2,73.23,206549.0,72.0569,72.0667,71.841,71.8704,206549.0
2024-04-29 11:30:00,73.23,73.25,73.13,73.18,146609.0,71.8704,71.89,71.7722,71.8213,146609.0
2024-04-29 12:00:00,73.17,73.26,73.14,73.26,140908.0,71.8115,71.8998,71.7821,71.8998,140908.0
2024-04-29 12:30:00,73.26,73.3,73.05,73.07,89243.0,71.8998,71.9391,71.6937,71.7134,89243.0
2024-04-29 13:00:00,73.07,73.26,73.06,73.25,128359.0,71.7134,71.8998,71.7035,71.89,128359.0
2024-04-29 13:30:00,73.25,73.25,73.19,73.2,60197.0,71.89,71.89,71.8311,71.841,60197.0
2024-04-29 14:00:00,73.19,73.21,73.13,73.2,66742.0,71.8311,71.8508,71.7722,71.841,66742.0
2024-04-29 14:30:00,73.19,73.25,73.06,73.23,126311.0,71.8311,71.89,71.7035,71.8704,126311.0
2024-04-29 15:00:00,73.23,73.23,72.88,73.03,505321.0,71.8704,71.8704,71.5269,71.6741,505321.0
2024-04-29 15:30:00,73.03,73.25,73.01,73.23,570308.0,71.6741,71.89,71.6545,71.8704,570308.0
2024-04-30 09:30:00,72.77,72.85,72.39,72.55,520298.0,71.4189,71.4974,71.046,71.203,520298.0
2024-04-30 10:00:00,72.56,72.65,72.34,72.34,491515.0,71.2128,71.3012,70.9969,70.9969,491515.0
2024-04-30 10:30:00,72.34,72.56,72.22,72.49,246054.0,70.9969,71.2128,70.8791,71.1441,246054.0
2024-04-30 11:00:00,72.48,72.52,72.19,72.36,259599.0,71.1343,71.1736,70.8497,71.0165,259599.0
2024-04-30 11:30:00,72.36,72.36,72.19,72.28,218986.0,71.0165,71.0165,70.8497,70.938,218986.0
2024-04-30 12:00:00,72.28,72.33,72.21,72.21,202334.0,70.938,70.9871,70.8693,70.8693,202334.0
2024-04-30 12:30:00,72.21,72.21,71.96,72.06,196244.0,70.8693,70.8693,70.624,70.7221,196244.0
2024-04-30 13:00:00,72.06,72.11,71.97,72.03,119210.0,70.7221,70.7712,70.6338,70.6927,119210.0
2024-04-30 13:30:00,72.03,72.22,72.02,72.19,111655.0,70.6927,70.8791,70.6829,70.8497,111655.0
2024-04-30 14:00:00,72.2,72.25,72.01,72.03,304598.0,70.8595,70.9086,70.673,70.6927,304598.0
2024-04-30 14:30:00,72.03,72.12,71.98,72.07,235507.0,70.6927,70.781,70.6436,70.7319,235507.0
2024-04-30 15:00:00,72.06,72.17,72.01,72.08,409707.0,70.7221,70.8301,70.673,70.7417,409707.0
2024-04-30 15:30:00,72.08,72.12,71.79,71.82,1220845.0,70.7417,70.781,70.4571,70.4866,1220845.0
2024-05-01 09:30:00,71.73,71.96,71.49,71.55,511593.0,70.3982,70.624,70.1627,70.2216,511593.0
2024-05-01 10:00:00,71.56,71.64,71.19,71.24,372549.0,70.2314,70.3099,69.8683,69.9173,372549.0
2024-05-01 10:30:00,71.23,71.31,71.09,71.23,533087.0,69.9075,69.986,69.7701,69.9075,533087.0
2024-05-01 11:00:00,71.23,71.23,71.0,71.13,305988.0,69.9075,69.9075,69.6818,69.8094,305988.0
2024-05-01 11:30:00,71.13,71.23,71.06,71.09,246054.0,69.8094,69.9075,69.7407,69.7701,246054.0
2024-05-01 12:00:00,71.08,71.42,71.03,71.38,310416.0,69.7603,70.094,69.7112,70.0547,310416.0
2024-05-01 12:30:00,71.37,71.38,71.14,71.18,266371.0,70.0449,70.0547,69.8192,69.8585,266371.0
2024-05-01 13:00:00,71.18,71.34,71.17,71.31,234177.0,69.8585,70.0155,69.8486,69.986,234177.0
2024-05-01 13:30:00,71.31,71.4,71.3,71.37,269267.0,69.986,70.0744,69.9762,70.0449,269267.0
2024-05-01 14:00:00,71.37,71.75,71.29,71.75,531756.0,70.0449,70.4179,69.9664,70.4179,531756.0
2024-05-01 14:30:00,71.74,72.51,71.31,72.48,1107758.0,70.4081,71.1638,69.986,71.1343,1107758.0
2024-05-01 15:00:00,72.49,72.69,72.06,72.16,1098235.0,71.1441,71.3404,70.7221,70.8203,1098235.0
2024-05-01 15:30:00,72.15,72.15,71.23,71.24,1509646.0,70.8104,70.8104,69.9075,69.9173,1509646.0
2024-05-02 09:30:00,72.25,72.39,71.9,71.93,612952.0,70.9086,71.046,70.5651,70.5945,612952.0
2024-05-02 10:00:00,71.94,71.97,71.65,71.9,492225.0,70.6043,70.6338,70.3197,70.5651,492225.0
2024-05-02 10:30:00,71.9,72.09,71.72,72.05,763684.0,70.5651,70.7516,70.3884,70.7123,763684.0
2024-05-02 11:00:00,72.04,72.13,71.99,72.05,127407.0,70.7025,70.7908,70.6534,70.7123,127407.0
2024-05-02 11:30:00,72.06,72.08,71.93,72.08,137141.0,70.7221,70.7417,70.5945,70.7417,137141.0
2024-05-02 12:00:00,72.09,72.09,71.92,71.99,103657.0,70.7516,70.7516,70.5847,70.6534,103657.0
2024-05-02 12:30:00,71.99,72.09,71.88,72.08,133757.0,70.6534,70.7516,70.5455,70.7417,133757.0
2024-05-02 13:00:00,72.08,72.27,72.05,72.26,170842.0,70.7417,70.9282,70.7123,70.9184,170842.0
2024-05-02 13:30:00,72.27,72.31,72.19,72.29,204193.0,70.9282,70.9675,70.8497,70.9478,204193.0
2024-05-02 14:00:00,72.3,72.41,72.26,72.35,154534.0,70.9577,71.0656,70.9184,71.0067,154534.0
2024-05-02 14:30:00,72.34,72.41,72.32,72.34,155272.0,70.9969,71.0656,70.9773,70.9969,155272.0
2024-05-02 15:00:00,72.33,72.43,72.23,72.37,390013.0,70.9871,71.0852,70.889,71.0264,390013.0
2024-05-02 15:30:00,72.36,72.58,72.21,72.55,1017647.0,71.0165,71.2325,70.8693,71.203,1017647.0
2024-05-03 09:30:00,73.48,73.9,73.14,73.78,416731.0,72.1158,72.528,71.7821,72.4102,416731.0
2024-05-03 10:00:00,73.8,73.93,73.22,73.46,534128.0,72.4298,72.5574,71.8606,72.0961,534128.0
2024-05-03 10:30:00,73.47,73.58,73.26,73.27,221423.0,72.1059,72.2139,71.8998,71.9097,221423.0
2024-05-03 11:00:00,73.27,73.34,73.08,73.17,202393.0,71.9097,71.9784,71.7232,71.8115,202393.0
2024-05-03 11:30:00,73.18,73.28,73.07,73.24,109307.0,71.8213,71.9195,71.7134,71.8802,109307.0
2024-05-03 12:00:00,73.23,73.34,73.2,73.29,132239.0,71.8704,71.9784,71.841,71.9293,132239.0
2024-05-03 12:30:00,73.3,73.39,73.25,73.3,72530.0,71.9391,72.0274,71.89,71.9391,72530.0
2024-05-03 13:00:00,73.3,73.36,73.24,73.27,270921.0,71.9391,71.998,71.8802,71.9097,270921.0
2024-05-03 13:30:00,73.27,73.4,73.2,73.37,190005.0,71.9097,72.0372,71.841,72.0078,190005.0
2024-05-03 14:00:00,73.36,73.5,73.36,73.45,142103.0,71.998,72.1354,71.998,72.0863,142103.0
2024-05-03 14:30:00,73.46,73.51,73.34,73.41,181593.0,72.0961,72.1452,71.9784,72.0471,181593.0
2024-05-03 15:00:00,73.4,73.47,73.34,73.42,265963.0,72.0372,72.1059,71.9784,72.0569,265963.0
2024-05-03 15:30:00,73.41,73.55,73.4,73.44,1070251.0,72.0471,72.1845,72.0372,72.0765,1070251.0
2024-05-06 09:30:00,73.76,74.16,73.76,74.14,304415.0,72.3906,72.7831,72.3906,72.7635,304415.0
2024-05-06 10:00:00,74.14,74.36,74.11,74.14,392423.0,72.7635,72.9794,72.7341,72.7635,392423.0
2024-05-06 10:30:00,74.14,74.23,74.08,74.09,160621.0,72.7635,72.8518,72.7046,72.7144,160621.0
2024-05-06 11:00:00,74.09,74.1,73.95,74.05,182540.0,72.7144,72.7242,72.577,72.6752,182540.0
2024-05-06 11:30:00,74.05,74.08,73.97,74.05,122430.0,72.6752,72.7046,72.5967,72.6752,122430.0
2024-05-06 12:00:00,74.05,74.13,73.93,74.0,127180.0,72.6752,72.7537,72.5574,72.6261,127180.0
2024-05-06 12:30:00,73.99,74.14,73.97,74.13,142745.0,72.6163,72.7635,72.5967,72.7537,142745.0
2024-05-06 13:00:00,74.13,74.21,74.12,74.19,154972.0,72.7537,72.8322,72.7439,72.8126,154972.0
2024-05-06 13:30:00,74.18,74.25,74.14,74.19,113181.0,72.8028,72.8715,72.7635,72.8126,113181.0
2024-05-06 14:00:00,74.19,74.26,74.17,74.25,317216.0,72.8126,72.8813,72.7929,72.8715,317216.0
2024-05-06 14:30:00,74.25,74.27,74.16,74.2,204993.0,72.8715,72.8911,72.7831,72.8224,204993.0
2024-05-06 15:00:00,74.19,74.2,74.06,74.09,254973.0,72.8126,72.8224,72.685,72.7144,254973.0
2024-05-06 15:30:00,74.09,74.32,74.07,74.3,972394.0,72.7144,72.9402,72.6948,72.9205,972394.0
2024-05-07 09:30:00,74.57,74.94,74.48,74.84,717013.0,73.1855,73.5486,73.0972,73.4505,717013.0
2024-05-07 10:00:00,74.84,74.94,74.72,74.89,403541.0,73.4505,73.5486,73.3327,73.4996,403541.0
2024-05-07 10:30:00,74.89,74.99,74.83,74.96,305679.0,73.4996,73.5977,73.4407,73.5683,305679.0
2024-05-07 11:00:00,74.97,75.04,74.8,74.81,509525.0,73.5781,73.6468,73.4112,73.4211,509525.0
2024-05-07 11:30:00,74.8,74.83,74.71,74.75,106763.0,73.4112,73.4407,73.3229,73.3622,106763.0
2024-05-07 12:00:00,74.75,74.82,74.73,74.73,73754.0,73.3622,73.4309,73.3425,73.3425,73754.0
2024-05-07 12:30:00,74.73,74.77,74.52,74.57,168286.0,73.3425,73.3818,73.1364,73.1855,168286.0
2024-05-07 13:00:00,74.57,74.68,74.56,74.66,437064.0,73.1855,73.2935,73.1757,73.2738,437064.0
2024-05-07 13:30:00,74.66,74.69,74.44,74.49,275606.0,73.2738,73.3033,73.0579,73.107,275606.0
2024-05-07 14:00:00,74.49,74.55,74.42,74.54,537979.0,73.107,73.1659,73.0383,73.1561,537979.0
2024-05-07 14:30:00,74.53,74.56,74.43,74.45,399430.0,73.1463,73.1757,73.0481,73.0677,399430.0
2024-05-07 15:00:00,74.46,74.48,74.36,74.39,316302.0,73.0776,73.0972,72.9794,73.0089,316302.0
2024-05-07 15:30:00,74.4,74.42,74.13,74.14,783545.0,73.0187,73.0383,72.7537,72.7635,783545.0
2024-05-08 09:30:00,73.27,73.34,72.81,73.32,1293991.0,71.9097,71.9784,71.4582,71.9587,1293991.0
2024-05-08 10:00:00,73.32,73.37,73.16,73.2,418800.0,71.9587,72.0078,71.8017,71.841,418800.0
2024-05-08 10:30:00,73.19,73.27,73.12,73.17,309246.0,71.8311,71.9097,71.7624,71.8115,309246.0
2024-05-08 11:00:00,73.18,73.25,73.15,73.22,166864.0,71.8213,71.89,71.7919,71.8606,166864.0
2024-05-08 11:30:00,73.22,73.31,73.19,73.24,129561.0,71.8606,71.9489,71.8311,71.8802,129561.0
2024-05-08 12:00:00,73.24,73.25,73.14,73.2,201213.0,71.8802,71.89,71.7821,71.841,201213.0
2024-05-08 12:30:00,73.2,73.26,73.07,73.23,169762.0,71.841,71.8998,71.7134,71.8704,169762.0
2024-05-08 13:00:00,73.23,73.35,73.16,73.33,399992.0,71.8704,71.9882,71.8017,71.9685,399992.0
2024-05-08 13:30:00,73.32,73.46,73.3,73.41,335812.0,71.9587,72.0961,71.9391,72.0471,335812.0
2024-05-08 14:00:00,73.41,73.67,73.4,73.64,573666.0,72.0471,72.3022,72.0372,72.2728,573666.0
2024-05-08 14:30:00,73.64,73.64,73.33,73.33,259761.0,72.2728,72.2728,71.9685,71.9685,259761.0
2024-05-08 15:00:00,73.31,73.47,73.28,73.45,223852.0,71.9489,72.1059,71.9195,72.0863,223852.0
2024-05-08 15:30:00,73.44,73.52,73.4,73.45,1241065.0,72.0765,72.155,72.0372,72.0863,1241065.0
2024-05-09 09:30:00,73.62,73.99,73.55,73.94,782040.0,72.2532,72.6163,72.1845,72.5672,782040.0
2024-05-09 10:00:00,73.95,74.28,73.94,74.23,503099.0,72.577,72.9009,72.5672,72.8518,503099.0
2024-05-09 10:30:00,74.24,74.41,74.2,74.21,324526.0,72.8616,73.0285,72.8224,72.8322,324526.0
2024-05-09 11:00:00,74.21,74.23,74.11,74.17,204022.0,72.8322,72.8518,72.7341,72.7929,204022.0
2024-05-09 11:30:00,74.17,74.17,74.07,74.13,255210.0,72.7929,72.7929,72.6948,72.7537,255210.0
2024-05-09 12:00:00,74.12,74.23,74.12,74.15,190837.0,72.7439,72.8518,72.7439,72.7733,190837.0
2024-05-09 12:30:00,74.14,74.23,74.12,74.2,104582.0,72.7635,72.8518,72.7439,72.8224,104582.0
2024-05-09 13:00:00,74.19,74.35,74.18,74.34,234259.0,72.8126,72.9696,72.8028,72.9598,234259.0
2024-05-09 13:30:00,74.35,74.44,74.31,74.32,154762.0,72.9696,73.0579,72.9303,72.9402,154762.0
2024-05-09 14:00:00,74.31,74.43,74.27,74.41,93489.0,72.9303,73.0481,72.8911,73.0285,93489.0
2024-05-09 14:30:00,74.41,74.53,74.36,74.5,125215.0,73.0285,73.1463,72.9794,73.1168,125215.0
2024-05-09 15:00:00,74.5,74.62,74.48,74.59,190497.0,73.1168,73.2346,73.0972,73.2051,190497.0
2024-05-09 15:30:00,74.59,74.79,74.58,74.77,978297.0,73.2051,73.4014,73.1953,73.3818,978297.0
2024-05-10 09:30:00,75.17,75.21,74.81,75.04,501805.0,73.7744,73.8136,73.4211,73.6468,501805.0
2024-05-10 10:00:00,75.03,75.03,74.42,74.46,901959.0,73.637,73.637,73.0383,73.0776,901959.0
2024-05-10 10:30:00,74.46,74.51,74.26,74.37,525748.0,73.0776,73.1266,72.8813,72.9892,525748.0
2024-05-10 11:00:00,74.38,74.46,74.32,74.38,197069.0,72.999,73.0776,72.9402,72.999,197069.0
2024-05-10 11:30:00,74.38,74.47,74.28,74.37,83757.0,72.999,73.0874,72.9009,72.9892,83757.0
2024-05-10 12:00:00,74.36,74.36,74.24,74.27,118507.0,72.9794,72.9794,72.8616,72.8911,118507.0
2024-05-10 12:30:00,74.28,74.43,74.25,74.4,67508.0,72.9009,73.0481,72.8715,73.0187,67508.0
2024-05-10 13:00:00,74.39,74.43,74.21,74.23,145046.0,73.0089,73.0481,72.8322,72.8518,145046.0
2024-05-10 13:30:00,74.23,74.25,74.13,74.16,103570.0,72.8518,72.8715,72.7537,72.7831,103570.0
2024-05-10 14:00:00,74.16,74.22,74.08,74.2,95720.0,72.7831,72.842,72.7046,72.8224,95720.0
2024-05-10 14:30:00,74.19,74.19,74.09,74.17,163203.0,72.8126,72.8126,72.7144,72.7929,163203.0
2024-05-10 15:00:00,74.16,74.29,74.12,74.28,452511.0,72.7831,72.9107,72.7439,72.9009,452511.0
2024-05-10 15:30:00,74.29,74.41,74.27,74.36,797157.0,72.9107,73.0285,72.8911,72.9794,797157.0
2024-05-13 09:30:00,75.57,77.67,75.57,77.66,2660044.0,74.1669,76.228,74.1669,76.2181,2660044.0
2024-05-13 10:00:00,77.68,77.91,77.28,77.44,3488767.0,76.2378,76.4635,75.8452,76.0022,3488767.0
2024-05-13 10:30:00,77.45,77.49,76.76,76.92,2021659.0,76.012,76.0513,75.3349,75.4919,2021659.0
2024-05-13 11:00:00,76.93,77.24,76.92,76.92,1487811.0,75.5017,75.8059,75.4919,75.4919,1487811.0
2024-05-13 11:30:00,76.92,76.93,76.68,76.81,1193524.0,75.4919,75.5017,75.2563,75.3839,1193524.0
2024-05-13 12:00:00,76.8,76.95,76.7,76.77,669843.0,75.3741,75.5213,75.276,75.3447,669843.0
2024-05-13 12:30:00,76.77,76.79,76.46,76.47,531663.0,75.3447,75.3643,75.0404,75.0502,531663.0
2024-05-13 13:00:00,76.46,76.47,76.1,76.37,1218425.0,75.0404,75.0502,74.6871,74.9521,1218425.0
2024-05-13 13:30:00,76.36,76.61,76.33,76.54,640473.0,74.9423,75.1876,74.9128,75.1189,640473.0
2024-05-13 14:00:00,76.53,76.56,76.38,76.47,461249.0,75.1091,75.1386,74.9619,75.0502,461249.0
2024-05-13 14:30:00,76.47,76.59,76.37,76.4,467115.0,75.0502,75.168,74.9521,74.9815,467115.0
2024-05-13 15:00:00,76.41,76.67,76.36,76.4,655174.0,74.9914,75.2465,74.9423,74.9815,655174.0
2024-05-13 15:30:00,76.4,76.42,76.25,76.3,1322940.0,74.9815,75.0012,74.8343,74.8834,1322940.0
2024-05-14 09:30:00,79.88,80.1,78.39,79.41,4107410.0,78.3969,78.6128,76.9346,77.9357,4107410.0
2024-05-14 10:00:00,79.42,79.73,78.87,79.2,2075140.0,77.9455,78.2497,77.4057,77.7296,2075140.0
2024-05-14 10:30:00,79.2,79.21,78.45,78.79,2101672.0,77.7296,77.7394,76.9935,77.3272,2101672.0
2024-05-14 11:00:00,78.79,79.24,78.79,78.88,1303779.0,77.3272,77.7688,77.3272,77.4155,1303779.0
2024-05-14 11:30:00,78.88,78.89,78.49,78.5,1032808.0,77.4155,77.4253,77.0327,77.0425,1032808.0
2024-05-14 12:00:00,78.5,78.71,78.34,78.44,1270754.0,77.0425,77.2486,76.8855,76.9837,1270754.0
2024-05-14 12:30:00,78.45,78.46,77.48,77.84,4047908.0,76.9935,77.0033,76.0415,76.3948,4047908.0
2024-05-14 13:00:00,77.84,78.03,77.15,77.92,2103307.0,76.3948,76.5813,75.7176,76.4733,2103307.0
2024-05-14 13:30:00,77.92,78.19,77.62,77.78,1199431.0,76.4733,76.7383,76.1789,76.3359,1199431.0
2024-05-14 14:00:00,77.78,78.31,77.76,77.96,1237367.0,76.3359,76.8561,76.3163,76.5126,1237367.0
2024-05-14 14:30:00,77.97,78.21,77.88,77.94,1067591.0,76.5224,76.7579,76.4341,76.4929,1067591.0
2024-05-14 15:00:00,77.95,78.18,77.83,78.13,920346.0,76.5028,76.7285,76.385,76.6794,920346.0
2024-05-14 15:30:00,78.14,78.66,78.13,78.47,2407999.0,76.6892,77.1996,76.6794,77.0131,2407999.0
2024-05-15 09:30:00,78.21,78.34,76.89,76.92,2402892.0,76.7579,76.8855,75.4624,75.4919,2402892.0
2024-05-15 10:00:00,76.9,77.28,76.75,76.88,939018.0,75.4723,75.8452,75.325,75.4526,939018.0
2024-05-15 10:30:00,76.89,77.25,76.87,77.17,670996.0,75.4624,75.8158,75.4428,75.7372,670996.0
2024-05-15 11:00:00,77.17,77.29,76.97,77.18,508164.0,75.7372,75.855,75.541,75.7471,508164.0
2024-05-15 11:30:00,77.18,77.28,77.09,77.26,398313.0,75.7471,75.8452,75.6587,75.8256,398313.0
2024-05-15 12:00:00,77.26,77.28,77.05,77.12,290948.0,75.8256,75.8452,75.6195,75.6882,290948.0
2024-05-15 12:30:00,77.12,77.18,77.02,77.1,164581.0,75.6882,75.7471,75.59,75.6685,164581.0
2024-05-15 13:00:00,77.11,77.12,76.97,77.09,210505.0,75.6784,75.6882,75.541,75.6587,210505.0
2024-05-15 13:30:00,77.09,77.39,77.06,77.37,300355.0,75.6587,75.9532,75.6293,75.9335,300355.0
2024-05-15 14:00:00,77.37,77.48,77.14,77.26,332844.0,75.9335,76.0415,75.7078,75.8256,332844.0
2024-05-15 14:30:00,77.26,77.43,77.14,77.36,306603.0,75.8256,75.9924,75.7078,75.9237,306603.0
2024-05-15 15:00:00,77.36,77.77,77.3,77.44,1013049.0,75.9237,76.3261,75.8648,76.0022,1013049.0
2024-05-15 15:30:00,77.43,77.49,77.3,77.45,1230886.0,75.9924,76.0513,75.8648,76.012,1230886.0
2024-05-16 09:30:00,77.33,77.44,76.75,76.88,698802.0,75.8943,76.0022,75.325,75.4526,698802.0
2024-05-16 10:00:00,76.9,77.3,76.84,77.24,524946.0,75.4723,75.8648,75.4134,75.8059,524946.0
2024-05-16 10:30:00,77.23,77.31,77.1,77.11,533413.0,75.7961,75.8746,75.6685,75.6784,533413.0
2024-05-16 11:00:00,77.11,77.12,76.76,76.97,470548.0,75.6784,75.6882,75.3349,75.541,470548.0
2024-05-16 11:30:00,76.96,77.0,76.84,76.97,197797.0,75.5311,75.5704,75.4134,75.541,197797.0
2024-05-16 12:00:00,76.97,77.07,76.87,77.0,163045.0,75.541,75.6391,75.4428,75.5704,163045.0
2024-05-16 12:30:00,77.0,77.07,76.94,77.03,124603.0,75.5704,75.6391,75.5115,75.5998,124603.0
2024-05-16 13:00:00,77.03,77.15,76.88,76.94,423393.0,75.5998,75.7176,75.4526,75.5115,423393.0
2024-05-16 13:30:00,76.94,76.97,76.85,76.97,289077.0,75.5115,75.541,75.4232,75.541,289077.0
2024-05-16 14:00:00,76.96,76.99,76.71,76.74,412683.0,75.5311,75.5606,75.2858,75.3152,412683.0
2024-05-16 14:30:00,76.74,76.87,76.72,76.85,295948.0,75.3152,75.4428,75.2956,75.4232,295948.0
2024-05-16 15:00:00,76.86,76.88,76.78,76.8,409045.0,75.433,75.4526,75.3545,75.3741,409045.0
2024-05-16 15:30:00,76.8,76.82,76.52,76.53,1132385.0,75.3741,75.3937,75.0993,75.1091,1132385.0
2024-05-17 09:30:00,76.14,76.14,75.55,75.73,739125.0,74.7264,74.7264,74.1473,74.324,739125.0
2024-05-17 10:00:00,75.73,76.01,75.69,76.0,259890.0,74.324,74.5988,74.2847,74.589,259890.0
2024-05-17 10:30:00,76.0,76.01,75.77,76.0,392526.0,74.589,74.5988,74.3632,74.589,392526.0
2024-05-17 11:00:00,75.99,76.0,75.81,75.81,146588.0,74.5792,74.589,74.4025,74.4025,146588.0
2024-05-17 11:30:00,75.81,75.85,75.72,75.84,333137.0,74.4025,74.4417,74.3142,74.4319,333137.0
2024-05-17 12:00:00,75.85,75.93,75.77,75.86,161799.0,74.4417,74.5203,74.3632,74.4516,161799.0
2024-05-17 12:30:00,75.85,75.94,75.75,75.84,138912.0,74.4417,74.5301,74.3436,74.4319,138912.0
2024-05-17 13:00:00,75.84,75.93,75.78,75.87,171836.0,74.4319,74.5203,74.373,74.4614,171836.0
2024-05-17 13:30:00,75.87,75.89,75.79,75.86,146148.0,74.4614,74.481,74.3829,74.4516,146148.0
2024-05-17 14:00:00,75.86,75.87,75.67,75.78,191882.0,74.4516,74.4614,74.2651,74.373,191882.0
2024-05-17 14:30:00,75.78,75.94,75.78,75.93,128551.0,74.373,74.5301,74.373,74.5203,128551.0
2024-05-17 15:00:00,75.92,75.95,75.8,75.83,429480.0,74.5104,74.5399,74.3927,74.4221,429480.0
2024-05-17 15:30:00,75.83,75.98,75.78,75.95,1213268.0,74.4221,74.5693,74.373,74.5399,1213268.0
2024-05-20 09:30:00,75.83,76.01,75.58,75.92,603556.0,74.4221,74.5988,74.1768,74.5104,603556.0
2024-05-20 10:00:00,75.93,76.1,75.67,75.73,483265.0,74.5203,74.6871,74.2651,74.324,483265.0
2024-05-20 10:30:00,75.73,75.9,75.65,75.89,233825.0,74.324,74.4908,74.2455,74.481,233825.0
2024-05-20 11:00:00,75.9,75.91,75.8,75.81,77904.0,74.4908,74.5006,74.3927,74.4025,77904.0
2024-05-20 11:30:00,75.82,75.87,75.64,75.68,125691.0,74.4123,74.4614,74.2356,74.2749,125691.0
2024-05-20 12:00:00,75.67,75.69,75.43,75.45,101037.0,74.2651,74.2847,74.0295,74.0492,101037.0
2024-05-20 12:30:00,75.44,75.57,75.42,75.53,78591.0,74.0394,74.1669,74.0197,74.1277,78591.0
2024-05-20 13:00:00,75.53,75.54,75.37,75.42,49247.0,74.1277,74.1375,73.9707,74.0197,49247.0
2024-05-20 13:30:00,75.41,75.48,75.36,75.42,61321.0,74.0099,74.0786,73.9608,74.0197,61321.0
2024-05-20 14:00:00,75.41,75.43,75.26,75.43,101303.0,74.0099,74.0295,73.8627,74.0295,101303.0
2024-05-20 14:30:00,75.42,75.54,75.42,75.5,168029.0,74.0197,74.1375,74.0197,74.0982,168029.0
2024-05-20 15:00:00,75.49,75.64,75.48,75.55,244848.0,74.0884,74.2356,74.0786,74.1473,244848.0
2024-05-20 15:30:00,75.54,75.68,75.44,75.61,587824.0,74.1375,74.2749,74.0394,74.2062,587824.0
2024-05-21 09:30:00,75.68,75.84,75.37,75.48,453208.0,74.2749,74.4319,73.9707,74.0786,453208.0
2024-05-21 10:00:00,75.48,75.63,75.26,75.4,253034.0,74.0786,74.2258,73.8627,74.0001,253034.0
2024-05-21 10:30:00,75.38,75.48,75.35,75.35,130260.0,73.9805,74.0786,73.951,73.951,130260.0
2024-05-21 11:00:00,75.35,75.39,75.27,75.34,92168.0,73.951,73.9903,73.8725,73.9412,92168.0
2024-05-21 11:30:00,75.33,75.36,75.02,75.04,76071.0,73.9314,73.9608,73.6272,73.6468,76071.0
2024-05-21 12:00:00,75.03,75.07,74.98,75.06,177365.0,73.637,73.6762,73.5879,73.6664,177365.0
2024-05-21 12:30:00,75.06,75.1,74.96,75.02,57653.0,73.6664,73.7057,73.5683,73.6272,57653.0
2024-05-21 13:00:00,75.01,75.06,74.93,75.02,133735.0,73.6173,73.6664,73.5388,73.6272,133735.0
2024-05-21 13:30:00,75.02,75.09,74.99,75.08,96907.0,73.6272,73.6959,73.5977,73.686,96907.0
2024-05-21 14:00:00,75.08,75.13,75.04,75.13,104051.0,73.686,73.7351,73.6468,73.7351,104051.0
2024-05-21 14:30:00,75.12,75.21,75.08,75.2,122347.0,73.7253,73.8136,73.686,73.8038,122347.0
2024-05-21 15:00:00,75.2,75.32,75.13,75.23,129872.0,73.8038,73.9216,73.7351,73.8333,129872.0
2024-05-21 15:30:00,75.22,75.37,75.19,75.32,703407.0,73.8234,73.9707,73.794,73.9216,703407.0
2024-05-22 09:30:00,75.04,75.29,74.74,75.13,560076.0,73.6468,73.8921,73.3524,73.7351,560076.0
2024-05-22 10:00:00,75.12,75.15,74.99,75.11,245515.0,73.7253,73.7547,73.5977,73.7155,245515.0
2024-05-22 10:30:00,75.1,75.1,74.97,75.07,464167.0,73.7057,73.7057,73.5781,73.6762,464167.0
2024-05-22 11:00:00,75.08,75.11,74.7,74.76,620952.0,73.686,73.7155,73.3131,73.372,620952.0
2024-05-22 11:30:00,74.76,74.81,74.57,74.68,482186.0,73.372,73.4211,73.1855,73.2935,482186.0
2024-05-22 12:00:00,74.67,74.84,74.67,74.83,86287.0,73.2837,73.4505,73.2837,73.4407,86287.0
2024-05-22 12:30:00,74.83,74.86,74.78,74.81,138115.0,73.4407,73.4701,73.3916,73.4211,138115.0
2024-05-22 13:00:00,74.82,74.86,74.69,74.71,253086.0,73.4309,73.4701,73.3033,73.3229,253086.0
2024-05-22 13:30:00,74.7,74.73,74.53,74.62,203099.0,73.3131,73.3425,73.1463,73.2346,203099.0
2024-05-22 14:00:00,74.62,74.64,74.18,74.18,624187.0,73.2346,73.2542,72.8028,72.8028,624187.0
2024-05-22 14:30:00,74.17,74.4,74.15,74.39,351521.0,72.7929,73.0187,72.7733,73.0089,351521.0
2024-05-22 15:00:00,74.38,74.5,74.29,74.42,475009.0,72.999,73.1168,72.9107,73.0383,475009.0
2024-05-22 15:30:00,74.42,74.53,74.21,74.39,835820.0,73.0383,73.1463,72.8322,73.0089,835820.0
2024-05-23 09:30:00,74.43,74.44,73.86,74.05,498214.0,73.0481,73.0579,72.4887,72.6752,498214.0
2024-05-23 10:00:00,74.04,74.25,73.96,74.12,344096.0,72.6654,72.8715,72.5868,72.7439,344096.0
2024-05-23 10:30:00,74.13,74.18,74.01,74.04,256364.0,72.7537,72.8028,72.6359,72.6654,256364.0
2024-05-23 11:00:00,74.04,74.27,74.03,74.14,228284.0,72.6654,72.8911,72.6555,72.7635,228284.0
2024-05-23 11:30:00,74.14,74.27,74.11,74.21,97188.0,72.7635,72.8911,72.7341,72.8322,97188.0
2024-05-23 12:00:00,74.19,74.34,74.18,74.34,71263.0,72.8126,72.9598,72.8028,72.9598,71263.0
2024-05-23 12:30:00,74.34,74.42,74.14,74.14,78985.0,72.9598,73.0383,72.7635,72.7635,78985.0
2024-05-23 13:00:00,74.13,74.24,74.11,74.23,76175.0,72.7537,72.8616,72.7341,72.8518,76175.0
2024-05-23 13:30:00,74.23,74.23,73.85,73.89,382394.0,72.8518,72.8518,72.4789,72.5181,382394.0
2024-05-23 14:00:00,73.88,73.89,73.62,73.65,474886.0,72.5083,72.5181,72.2532,72.2826,474886.0
2024-05-23 14:30:00,73.64,73.78,73.58,73.64,240602.0,72.2728,72.4102,72.2139,72.2728,240602.0
2024-05-23 15:00:00,73.63,73.74,73.62,73.7,170329.0,72.263,72.3709,72.2532,72.3317,170329.0
2024-05-23 15:30:00,73.7,73.82,73.64,73.78,583933.0,72.3317,72.4494,72.2728,72.4102,583933.0
2024-05-24 09:30:00,74.47,74.9,74.33,74.59,466008.0,73.0874,73.5094,72.95,73.2051,466008.0
2024-05-24 10:00:00,74.6,74.9,74.6,74.88,388325.0,73.215,73.5094,73.215,73.4898,388325.0
2024-05-24 10:30:00,74.89,74.92,74.6,74.77,595510.0,73.4996,73.529,73.215,73.3818,595510.0
2024-05-24 11:00:00,74.78,74.97,74.77,74.87,415932.0,73.3916,73.5781,73.3818,73.4799,415932.0
2024-05-24 11:30:00,74.88,74.96,74.74,74.84,234554.0,73.4898,73.5683,73.3524,73.4505,234554.0
2024-05-24 12:00:00,74.83,74.9,74.81,74.87,127731.0,73.4407,73.5094,73.4211,73.4799,127731.0
2024-05-24 12:30:00,74.87,74.91,74.79,74.8,83620.0,73.4799,73.5192,73.4014,73.4112,83620.0
2024-05-24 13:00:00,74.79,74.92,74.78,74.91,43149.0,73.4014,73.529,73.3916,73.5192,43149.0
2024-05-24 13:30:00,74.9,74.91,74.85,74.85,42849.0,73.5094,73.5192,73.4603,73.4603,42849.0
2024-05-24 14:00:00,74.84,74.93,74.78,74.79,146555.0,73.4505,73.5388,73.3916,73.4014,146555.0
2024-05-24 14:30:00,74.8,74.86,74.78,74.81,203102.0,73.4112,73.4701,73.3916,73.4211,203102.0
2024-05-24 15:00:00,74.8,74.9,74.73,74.87,215931.0,73.4112,73.5094,73.3425,73.4799,215931.0
2024-05-24 15:30:00,74.87,74.95,74.82,74.93,948082.0,73.4799,73.5585,73.4309,73.5388,948082.0
2024-05-28 09:30:00,75.39,75.47,75.01,75.23,632737.0,73.9903,74.0688,73.6173,73.8333,632737.0
2024-05-28 10:00:00,75.23,75.36,75.12,75.22,348196.0,73.8333,73.9608,73.7253,73.8234,348196.0
2024-05-28 10:30:00,75.21,75.34,75.08,75.22,168904.0,73.8136,73.9412,73.686,73.8234,168904.0
2024-05-28 11:00:00,75.23,75.46,75.18,75.39,196245.0,73.8333,74.059,73.7842,73.9903,196245.0
2024-05-28 11:30:00,75.38,75.52,75.27,75.5,229464.0,73.9805,74.1179,73.8725,74.0982,229464.0
2024-05-28 12:00:00,75.51,75.69,75.41,75.42,424621.0,74.1081,74.2847,74.0099,74.0197,424621.0
2024-05-28 12:30:00,75.42,75.62,75.4,75.42,399057.0,74.0197,74.216,74.0001,74.0197,399057.0
2024-05-28 13:00:00,75.41,75.42,75.22,75.23,256863.0,74.0099,74.0197,73.8234,73.8333,256863.0
2024-05-28 13:30:00,75.24,75.31,74.99,75.08,189437.0,73.8431,73.9118,73.5977,73.686,189437.0
2024-05-28 14:00:00,75.07,75.17,74.97,75.06,366082.0,73.6762,73.7744,73.5781,73.6664,366082.0
2024-05-28 14:30:00,75.06,75.06,74.81,75.0,561130.0,73.6664,73.6664,73.4211,73.6075,561130.0
2024-05-28 15:00:00,75.01,75.07,74.97,74.99,237435.0,73.6173,73.6762,73.5781,73.5977,237435.0
2024-05-28 15:30:00,75.0,75.17,75.0,75.12,554630.0,73.6075,73.7744,73.6075,73.7253,554630.0
2024-05-29 09:30:00,74.65,75.34,74.5,75.33,774964.0,73.264,73.9412,73.1168,73.9314,774964.0
2024-05-29 10:00:00,75.33,75.41,75.16,75.37,248833.0,73.9314,74.0099,73.7646,73.9707,248833.0
2024-05-29 10:30:00,75.38,75.5,75.16,75.2,198661.0,73.9805,74.0982,73.7646,73.8038,198661.0
2024-05-29 11:00:00,75.2,75.29,75.09,75.26,143367.0,73.8038,73.8921,73.6959,73.8627,143367.0
2024-05-29 11:30:00,75.25,75.25,75.1,75.15,55825.0,73.8529,73.8529,73.7057,73.7547,55825.0
2024-05-29 12:00:00,75.14,75.21,75.06,75.19,55304.0,73.7449,73.8136,73.6664,73.794,55304.0
2024-05-29 12:30:00,75.2,75.28,75.12,75.23,195684.0,73.8038,73.8823,73.7253,73.8333,195684.0
2024-05-29 13:00:00,75.23,75.25,75.02,75.17,215119.0,73.8333,73.8529,73.6272,73.7744,215119.0
2024-05-29 13:30:00,75.17,75.23,75.06,75.2,149615.0,73.7744,73.8333,73.6664,73.8038,149615.0
2024-05-29 14:00:00,75.2,75.21,75.08,75.1,48838.0,73.8038,73.8136,73.686,73.7057,48838.0
2024-05-29 14:30:00,75.09,75.15,75.0,75.06,278423.0,73.6959,73.7547,73.6075,73.6664,278423.0
2024-05-29 15:00:00,75.06,75.15,74.98,75.08,237616.0,73.6664,73.7547,73.5879,73.686,237616.0
2024-05-29 15:30:00,75.07,75.08,74.87,74.93,611875.0,73.6762,73.686,73.4799,73.5388,611875.0
2024-05-30 09:30:00,75.12,75.92,75.12,75.77,947753.0,73.7253,74.5104,73.7253,74.3632,947753.0
2024-05-30 10:00:00,75.77,75.91,75.43,75.73,453439.0,74.3632,74.5006,74.0295,74.324,453439.0
2024-05-30 10:30:00,75.73,75.79,75.61,75.72,542096.0,74.324,74.3829,74.2062,74.3142,542096.0
2024-05-30 11:00:00,75.71,75.92,75.61,75.87,433803.0,74.3043,74.5104,74.2062,74.4614,433803.0
2024-05-30 11:30:00,75.87,75.96,75.84,75.84,405122.0,74.4614,74.5497,74.4319,74.4319,405122.0
2024-05-30 12:00:00,75.84,75.99,75.83,75.92,231207.0,74.4319,74.5792,74.4221,74.5104,231207.0
2024-05-30 12:30:00,75.92,76.03,75.9,76.01,199092.0,74.5104,74.6184,74.4908,74.5988,199092.0
2024-05-30 13:00:00,76.01,76.13,75.99,76.08,199011.0,74.5988,74.7166,74.5792,74.6675,199011.0
2024-05-30 13:30:00,76.08,76.1,75.95,76.05,101579.0,74.6675,74.6871,74.5399,74.638,101579.0
2024-05-30 14:00:00,76.05,76.08,75.8,75.95,188624.0,74.638,74.6675,74.3927,74.5399,188624.0
2024-05-30 14:30:00,75.95,75.98,75.79,75.8,110681.0,74.5399,74.5693,74.3829,74.3927,110681.0
2024-05-30 15:00:00,75.8,75.91,75.71,75.84,490867.0,74.3927,74.5006,74.3043,74.4319,490867.0
2024-05-30 15:30:00,75.85,75.89,75.65,75.8,761286.0,74.4417,74.481,74.2455,74.3927,761286.0
2024-05-31 09:30:00,76.52,76.83,76.06,76.25,741772.0,75.0993,75.4036,74.6479,74.8343,741772.0
2024-05-31 10:00:00,76.25,76.38,76.04,76.12,445426.0,74.8343,74.9619,74.6282,74.7067,445426.0
2024-05-31 10:30:00,76.12,76.38,76.05,76.34,221463.0,74.7067,74.9619,74.638,74.9227,221463.0
2024-05-31 11:00:00,76.35,76.57,76.24,76.42,270607.0,74.9325,75.1484,74.8245,75.0012,270607.0
2024-05-31 11:30:00,76.44,76.51,76.28,76.48,308636.0,75.0208,75.0895,74.8638,75.0601,308636.0
2024-05-31 12:00:00,76.47,76.47,76.31,76.45,254277.0,75.0502,75.0502,74.8932,75.0306,254277.0
2024-05-31 12:30:00,76.44,76.55,76.43,76.55,89110.0,75.0208,75.1288,75.011,75.1288,89110.0
2024-05-31 13:00:00,76.55,76.88,76.53,76.88,180631.0,75.1288,75.4526,75.1091,75.4526,180631.0
2024-05-31 13:30:00,76.88,76.97,76.81,76.95,284974.0,75.4526,75.541,75.3839,75.5213,284974.0
2024-05-31 14:00:00,76.96,77.02,76.9,76.91,233365.0,75.5311,75.59,75.4723,75.4821,233365.0
2024-05-31 14:30:00,76.92,77.09,76.85,77.07,321938.0,75.4919,75.6587,75.4232,75.6391,321938.0
2024-05-31 15:00:00,77.06,77.14,77.0,77.01,383544.0,75.6293,75.7078,75.5704,75.5802,383544.0
2024-05-31 15:30:00,77.0,77.45,76.95,77.44,1364840.0,75.5704,76.012,75.5213,76.0022,1364840.0
2024-06-03 09:30:00,79.19,79.46,78.7,78.71,1916681.0,77.7197,77.9847,77.2388,77.2486,1916681.0
2024-06-03 10:00:00,78.73,78.99,78.64,78.75,619926.0,77.2683,77.5235,77.1799,77.2879,619926.0
2024-06-03 10:30:00,78.74,78.85,78.51,78.65,752136.0,77.2781,77.3861,77.0524,77.1898,752136.0
2024-06-03 11:00:00,78.63,78.72,78.48,78.72,560845.0,77.1701,77.2585,77.0229,77.2585,560845.0
2024-06-03 11:30:00,78.72,78.81,78.56,78.6,332239.0,77.2585,77.3468,77.1014,77.1407,332239.0
2024-06-03 12:00:00,78.6,78.64,78.28,78.43,534292.0,77.1407,77.1799,76.8266,76.9738,534292.0
2024-06-03 12:30:00,78.42,78.67,78.35,78.59,395372.0,76.964,77.2094,76.8953,77.1309,395372.0
2024-06-03 13:00:00,78.58,78.75,78.35,78.72,435589.0,77.1211,77.2879,76.8953,77.2585,435589.0
2024-06-03 13:30:00,78.71,78.83,78.64,78.7,433822.0,77.2486,77.3664,77.1799,77.2388,433822.0
2024-06-03 14:00:00,78.72,78.89,78.62,78.87,204509.0,77.2585,77.4253,77.1603,77.4057,204509.0
2024-06-03 14:30:00,78.86,78.95,78.75,78.77,277034.0,77.3959,77.4842,77.2879,77.3075,277034.0
2024-06-03 15:00:00,78.77,78.83,78.65,78.69,447521.0,77.3075,77.3664,77.1898,77.229,447521.0
2024-06-03 15:30:00,78.69,78.72,78.39,78.55,1865351.0,77.229,77.2585,76.9346,77.0916,1865351.0
2024-06-04 09:30:00,77.68,77.8,77.35,77.44,888200.0,76.2378,76.3555,75.9139,76.0022,888200.0
2024-06-04 10:00:00,77.45,77.69,77.33,77.45,418827.0,76.012,76.2476,75.8943,76.012,418827.0
2024-06-04 10:30:00,77.44,77.54,77.2,77.22,427419.0,76.0022,76.1004,75.7667,75.7863,427419.0
2024-06-04 11:00:00,77.23,77.4,77.1,77.11,378709.0,75.7961,75.963,75.6685,75.6784,378709.0
2024-06-04 11:30:00,77.08,77.08,76.75,76.88,327433.0,75.6489,75.6489,75.325,75.4526,327433.0
2024-06-04 12:00:00,76.88,76.91,76.73,76.87,230358.0,75.4526,75.4821,75.3054,75.4428,230358.0
2024-06-04 12:30:00,76.87,77.02,76.84,76.99,180596.0,75.4428,75.59,75.4134,75.5606,180596.0
2024-06-04 13:00:00,77.0,77.03,76.91,77.01,153519.0,75.5704,75.5998,75.4821,75.5802,153519.0
2024-06-04 13:30:00,77.01,77.04,76.94,77.02,127407.0,75.5802,75.6097,75.5115,75.59,127407.0
2024-06-04 14:00:00,77.02,77.3,76.89,77.23,641167.0,75.59,75.8648,75.4624,75.7961,641167.0
2024-06-04 14:30:00,77.24,77.24,77.05,77.06,191049.0,75.8059,75.8059,75.6195,75.6293,191049.0
2024-06-04 15:00:00,77.05,77.05,76.87,76.95,623237.0,75.6195,75.6195,75.4428,75.5213,623237.0
2024-06-04 15:30:00,76.95,76.97,76.81,76.92,865690.0,75.5213,75.541,75.3839,75.4919,865690.0
2024-06-05 09:30:00,77.19,77.24,76.8,76.9,529545.0,75.7569,75.8059,75.3741,75.4723,529545.0
2024-06-05 10:00:00,76.83,77.19,76.59,77.19,370270.0,75.4036,75.7569,75.168,75.7569,370270.0
2024-06-05 10:30:00,77.2,77.37,77.1,77.17,362163.0,75.7667,75.9335,75.6685,75.7372,362163.0
2024-06-05 11:00:00,77.21,77.5,77.21,77.39,178383.0,75.7765,76.0611,75.7765,75.9532,178383.0
2024-06-05 11:30:00,77.4,77.54,77.39,77.48,99586.0,75.963,76.1004,75.9532,76.0415,99586.0
2024-06-05 12:00:00,77.49,77.54,77.43,77.49,83858.0,76.0513,76.1004,75.9924,76.0513,83858.0
2024-06-05 12:30:00,77.48,77.61,77.41,77.43,110602.0,76.0415,76.1691,75.9728,75.9924,110602.0
2024-06-05 13:00:00,77.43,77.52,77.37,77.47,93238.0,75.9924,76.0807,75.9335,76.0317,93238.0
2024-06-05 13:30:00,77.47,77.49,77.28,77.36,209894.0,76.0317,76.0513,75.8452,75.9237,209894.0
2024-06-05 14:00:00,77.36,77.45,77.35,77.42,78847.0,75.9237,76.012,75.9139,75.9826,78847.0
2024-06-05 14:30:00,77.41,77.5,77.39,77.43,118414.0,75.9728,76.0611,75.9532,75.9924,118414.0
2024-06-05 15:00:00,77.44,77.54,77.41,77.51,162551.0,76.0022,76.1004,75.9728,76.0709,162551.0
2024-06-05 15:30:00,77.51,77.73,77.47,77.63,872657.0,76.0709,76.2868,76.0317,76.1887,872657.0
2024-06-06 09:30:00,77.28,77.42,76.84,77.32,453727.0,75.8452,75.9826,75.4134,75.8845,453727.0
2024-06-06 10:00:00,77.31,77.42,77.15,77.24,291381.0,75.8746,75.9826,75.7176,75.8059,291381.0
2024-06-06 10:30:00,77.23,77.26,77.03,77.06,91221.0,75.7961,75.8256,75.5998,75.6293,91221.0
2024-06-06 11:00:00,77.06,77.34,77.0,77.28,56932.0,75.6293,75.9041,75.5704,75.8452,56932.0
2024-06-06 11:30:00,77.27,77.29,77.15,77.18,58794.0,75.8354,75.855,75.7176,75.7471,58794.0
2024-06-06 12:00:00,77.17,77.23,77.03,77.13,295303.0,75.7372,75.7961,75.5998,75.698,295303.0
2024-06-06 12:30:00,77.13,77.31,77.11,77.29,219739.0,75.698,75.8746,75.6784,75.855,219739.0
2024-06-06 13:00:00,77.29,77.71,77.28,77.71,223924.0,75.855,76.2672,75.8452,76.2672,223924.0
2024-06-06 13:30:00,77.71,78.17,77.68,77.77,1451628.0,76.2672,76.7187,76.2378,76.3261,1451628.0
2024-06-06 14:00:00,77.77,77.86,77.23,77.45,578985.0,76.3261,76.4144,75.7961,76.012,578985.0
2024-06-06 14:30:00,77.45,77.68,77.42,77.65,469382.0,76.012,76.2378,75.9826,76.2083,469382.0
2024-06-06 15:00:00,77.64,78.09,77.63,78.08,619989.0,76.1985,76.6402,76.1887,76.6303,619989.0
2024-06-06 15:30:00,78.07,78.13,77.81,78.04,1419083.0,76.6205,76.6794,76.3654,76.5911,1419083.0
2024-06-07 09:30:00,76.97,77.91,76.87,77.24,1159558.0,75.541,76.4635,75.4428,75.8059,1159558.0
2024-06-07 10:00:00,77.23,77.29,76.83,77.16,528072.0,75.7961,75.855,75.4036,75.7274,528072.0
2024-06-07 10:30:00,77.16,77.24,76.88,76.96,484889.0,75.7274,75.8059,75.4526,75.5311,484889.0
2024-06-07 11:00:00,76.96,77.02,76.65,76.94,472016.0,75.5311,75.59,75.2269,75.5115,472016.0
2024-06-07 11:30:00,76.93,77.09,76.89,77.08,270444.0,75.5017,75.6587,75.4624,75.6489,270444.0
2024-06-07 12:00:00,77.08,77.12,76.58,77.11,1481284.0,75.6489,75.6882,75.1582,75.6784,1481284.0
2024-06-07 12:30:00,77.12,77.3,76.39,76.55,2427807.0,75.6882,75.8648,74.9717,75.1288,2427807.0
2024-06-07 13:00:00,76.56,76.56,76.18,76.42,1387202.0,75.1386,75.1386,74.7656,75.0012,1387202.0
2024-06-07 13:30:00,76.41,76.47,76.21,76.25,752155.0,74.9914,75.0502,74.7951,74.8343,752155.0
2024-06-07 14:00:00,76.24,76.24,75.84,76.04,504828.0,74.8245,74.8245,74.4319,74.6282,504828.0
2024-06-07 14:30:00,76.04,76.22,76.03,76.08,260355.0,74.6282,74.8049,74.6184,74.6675,260355.0
2024-06-07 15:00:00,76.08,76.15,76.01,76.11,273671.0,74.6675,74.7362,74.5988,74.6969,273671.0
2024-06-07 15:30:00,76.1,76.2,76.03,76.05,1154416.0,74.6871,74.7853,74.6184,74.638,1154416.0
2024-06-10 09:30:00,75.84,75.84,75.34,75.72,764223.0,74.4319,74.4319,73.9412,74.3142,764223.0
2024-06-10 10:00:00,75.73,75.96,75.65,75.71,389202.0,74.324,74.5497,74.2455,74.3043,389202.0
2024-06-10 10:30:00,75.7,75.86,75.62,75.63,529842.0,74.2945,74.4516,74.216,74.2258,529842.0
2024-06-10 11:00:00,75.63,75.67,75.42,75.43,243405.0,74.2258,74.2651,74.0197,74.0295,243405.0
2024-06-10 11:30:00,75.42,75.56,75.32,75.48,227566.0,74.0197,74.1571,73.9216,74.0786,227566.0
2024-06-10 12:00:00,75.48,75.5,75.38,75.44,204732.0,74.0786,74.0982,73.9805,74.0394,204732.0
2024-06-10 12:30:00,75.44,75.55,75.35,75.49,167636.0,74.0394,74.1473,73.951,74.0884,167636.0
2024-06-10 13:00:00,75.49,75.58,75.42,75.52,99380.0,74.0884,74.1768,74.0197,74.1179,99380.0
2024-06-10 13:30:00,75.51,75.72,75.5,75.59,222870.0,74.1081,74.3142,74.0982,74.1866,222870.0
2024-06-10 14:00:00,75.58,75.69,75.54,75.62,204363.0,74.1768,74.2847,74.1375,74.216,204363.0
2024-06-10 14:30:00,75.61,75.75,75.6,75.69,180201.0,74.2062,74.3436,74.1964,74.2847,180201.0
2024-06-10 15:00:00,75.68,75.77,75.61,75.73,227227.0,74.2749,74.3632,74.2062,74.324,227227.0
2024-06-10 15:30:00,75.73,75.82,75.65,75.75,779827.0,74.324,74.4123,74.2455,74.3436,779827.0
2024-06-11 09:30:00,75.34,75.41,74.7,74.83,194146.0,73.9412,74.0099,73.3131,73.4407,194146.0
2024-06-11 10:00:00,74.83,75.31,74.82,75.15,604893.0,73.4407,73.9118,73.4309,73.7547,604893.0
2024-06-11 10:30:00,75.15,75.34,75.07,75.33,287269.0,73.7547,73.9412,73.6762,73.9314,287269.0
2024-06-11 11:00:00,75.33,75.43,75.27,75.29,141315.0,73.9314,74.0295,73.8725,73.8921,141315.0
2024-06-11 11:30:00,75.3,75.38,75.21,75.34,436910.0,73.902,73.9805,73.8136,73.9412,436910.0
2024-06-11 12:00:00,75.34,75.39,75.27,75.32,129889.0,73.9412,73.9903,73.8725,73.9216,129889.0
2024-06-11 12:30:00,75.31,75.49,75.31,75.37,73755.0,73.9118,74.0884,73.9118,73.9707,73755.0
2024-06-11 13:00:00,75.35,75.44,75.29,75.35,162634.0,73.951,74.0394,73.8921,73.951,162634.0
2024-06-11 13:30:00,75.34,75.69,75.34,75.64,260155.0,73.9412,74.2847,73.9412,74.2356,260155.0
2024-06-11 14:00:00,75.64,75.79,75.5,75.78,240913.0,74.2356,74.3829,74.0982,74.373,240913.0
2024-06-11 14:30:00,75.78,75.81,75.71,75.76,105976.0,74.373,74.4025,74.3043,74.3534,105976.0
2024-06-11 15:00:00,75.77,75.93,75.76,75.81,441504.0,74.3632,74.5203,74.3534,74.4025,441504.0
2024-06-11 15:30:00,75.81,76.19,75.8,76.12,747048.0,74.4025,74.7754,74.3927,74.7067,747048.0
2024-06-12 09:30:00,77.27,77.98,77.11,77.56,1133768.0,75.8354,76.5322,75.6784,76.12,1133768.0
2024-06-12 10:00:00,77.57,78.1,77.54,78.06,476852.0,76.1298,76.65,76.1004,76.6107,476852.0
2024-06-12 10:30:00,78.06,78.28,77.91,78.03,737864.0,76.6107,76.8266,76.4635,76.5813,737864.0
2024-06-12 11:00:00,78.03,78.07,77.78,77.79,200671.0,76.5813,76.6205,76.3359,76.3457,200671.0
2024-06-12 11:30:00,77.79,77.83,77.72,77.75,232496.0,76.3457,76.385,76.277,76.3065,232496.0
2024-06-12 12:00:00,77.73,77.75,77.48,77.61,494122.0,76.2868,76.3065,76.0415,76.1691,494122.0
2024-06-12 12:30:00,77.61,77.64,77.46,77.58,242103.0,76.1691,76.1985,76.0219,76.1396,242103.0
2024-06-12 13:00:00,77.59,77.64,77.33,77.34,186776.0,76.1494,76.1985,75.8943,75.9041,186776.0
2024-06-12 13:30:00,77.33,77.48,77.25,77.46,343222.0,75.8943,76.0415,75.8158,76.0219,343222.0
2024-06-12 14:00:00,77.34,77.46,76.92,77.19,529591.0,75.9041,76.0219,75.4919,75.7569,529591.0
2024-06-12 14:30:00,77.2,77.25,76.85,77.09,307903.0,75.7667,75.8158,75.4232,75.6587,307903.0
2024-06-12 15:00:00,77.08,77.27,76.66,76.69,565455.0,75.6489,75.8354,75.2367,75.2662,565455.0
2024-06-12 15:30:00,76.69,76.8,76.5,76.56,1485791.0,75.2662,75.3741,75.0797,75.1386,1485791.0
2024-06-13 09:30:00,76.44,76.56,75.89,76.01,464493.0,75.0208,75.1386,74.481,74.5988,464493.0
2024-06-13 10:00:00,76.0,76.03,75.76,75.81,293620.0,74.589,74.6184,74.3534,74.4025,293620.0
2024-06-13 10:30:00,75.8,76.01,75.72,75.93,343369.0,74.3927,74.5988,74.3142,74.5203,343369.0
2024-06-13 11:00:00,75.93,75.93,75.69,75.77,144492.0,74.5203,74.5203,74.2847,74.3632,144492.0
2024-06-13 11:30:00,75.77,75.79,75.65,75.69,220997.0,74.3632,74.3829,74.2455,74.2847,220997.0
2024-06-13 12:00:00,75.68,75.68,75.55,75.58,196569.0,74.2749,74.2749,74.1473,74.1768,196569.0
2024-06-13 12:30:00,75.59,75.85,75.59,75.81,113888.0,74.1866,74.4417,74.1866,74.4025,113888.0
2024-06-13 13:00:00,75.8,75.89,75.77,75.8,84594.0,74.3927,74.481,74.3632,74.3927,84594.0
2024-06-13 13:30:00,75.8,75.86,75.75,75.78,96569.0,74.3927,74.4516,74.3436,74.373,96569.0
2024-06-13 14:00:00,75.78,75.94,75.75,75.93,167606.0,74.373,74.5301,74.3436,74.5203,167606.0
2024-06-13 14:30:00,75.93,75.99,75.88,75.93,451841.0,74.5203,74.5792,74.4712,74.5203,451841.0
2024-06-13 15:00:00,75.92,75.98,75.77,75.86,743318.0,74.5104,74.5693,74.3632,74.4516,743318.0
2024-06-13 15:30:00,75.86,75.96,75.82,75.89,1200963.0,74.4516,74.5497,74.4123,74.481,1200963.0
2024-06-14 09:30:00,75.33,75.44,75.13,75.16,313418.0,73.9314,74.0394,73.7351,73.7646,313418.0
2024-06-14 10:00:00,75.13,75.15,74.53,74.63,554565.0,73.7351,73.7547,73.1463,73.2444,554565.0
2024-06-14 10:30:00,74.64,74.68,74.46,74.65,142897.0,73.2542,73.2935,73.0776,73.264,142897.0
2024-06-14 11:00:00,74.67,74.81,74.62,74.78,401468.0,73.2837,73.4211,73.2346,73.3916,401468.0
2024-06-14 11:30:00,74.78,74.84,74.57,74.76,206612.0,73.3916,73.4505,73.1855,73.372,206612.0
2024-06-14 12:00:00,74.75,74.75,74.65,74.69,80205.0,73.3622,73.3622,73.264,73.3033,80205.0
2024-06-14 12:30:00,74.69,74.79,74.63,74.75,46964.0,73.3033,73.4014,73.2444,73.3622,46964.0
2024-06-14 13:00:00,74.75,74.78,74.65,74.71,294013.0,73.3622,73.3916,73.264,73.3229,294013.0
2024-06-14 13:30:00,74.71,74.76,74.62,74.67,117824.0,73.3229,73.372,73.2346,73.2837,117824.0
2024-06-14 14:00:00,74.66,74.71,74.57,74.67,64428.0,73.2738,73.3229,73.1855,73.2837,64428.0
2024-06-14 14:30:00,74.67,74.81,74.66,74.8,91587.0,73.2837,73.4211,73.2738,73.4112,91587.0
2024-06-14 15:00:00,74.8,74.86,74.69,74.72,359668.0,73.4112,73.4701,73.3033,73.3327,359668.0
2024-06-14 15:30:00,74.72,74.84,74.67,74.83,735216.0,73.3327,73.4505,73.2837,73.4407,735216.0
2024-06-17 09:30:00,74.86,75.14,74.71,75.04,184387.0,73.4701,73.7449,73.3229,73.6468,184387.0
2024-06-17 10:00:00,75.03,75.03,74.86,74.89,105953.0,73.637,73.637,73.4701,73.4996,105953.0
2024-06-17 10:30:00,74.9,75.01,74.83,75.01,86169.0,73.5094,73.6173,73.4407,73.6173,86169.0
2024-06-17 11:00:00,75.01,75.35,75.01,75.33,213583.0,73.6173,73.951,73.6173,73.9314,213583.0
2024-06-17 11:30:00,75.32,75.32,75.19,75.28,119236.0,73.9216,73.9216,73.794,73.8823,119236.0
2024-06-17 12:00:00,75.28,75.73,75.27,75.72,110390.0,73.8823,74.324,73.8725,74.3142,110390.0
2024-06-17 12:30:00,75.73,75.77,75.45,75.57,183657.0,74.324,74.3632,74.0492,74.1669,183657.0
2024-06-17 13:00:00,75.56,75.68,75.55,75.65,104202.0,74.1571,74.2749,74.1473,74.2455,104202.0
2024-06-17 13:30:00,75.65,75.93,75.64,75.92,152590.0,74.2455,74.5203,74.2356,74.5104,152590.0
2024-06-17 14:00:00,75.91,76.09,75.89,75.92,164689.0,74.5006,74.6773,74.481,74.5104,164689.0
2024-06-17 14:30:00,75.92,75.96,75.86,75.92,174888.0,74.5104,74.5497,74.4516,74.5104,174888.0
2024-06-17 15:00:00,75.92,76.1,75.9,76.09,125193.0,74.5104,74.6871,74.4908,74.6773,125193.0
2024-06-17 15:30:00,76.09,76.17,75.97,76.06,622021.0,74.6773,74.7558,74.5595,74.6479,622021.0
2024-06-18 09:30:00,75.81,76.31,75.69,75.77,673000.0,74.4025,74.8932,74.2847,74.3632,673000.0
2024-06-18 10:00:00,75.78,76.07,75.68,76.02,183515.0,74.373,74.6577,74.2749,74.6086,183515.0
2024-06-18 10:30:00,76.03,76.16,75.93,75.96,187939.0,74.6184,74.746,74.5203,74.5497,187939.0
2024-06-18 11:00:00,75.97,76.19,75.94,76.08,121452.0,74.5595,74.7754,74.5301,74.6675,121452.0
2024-06-18 11:30:00,76.08,76.26,76.04,76.24,65238.0,74.6675,74.8441,74.6282,74.8245,65238.0
2024-06-18 12:00:00,76.23,76.31,76.22,76.24,134317.0,74.8147,74.8932,74.8049,74.8245,134317.0
2024-06-18 12:30:00,76.23,76.25,76.11,76.12,45777.0,74.8147,74.8343,74.6969,74.7067,45777.0
2024-06-18 13:00:00,76.13,76.16,76.06,76.13,63968.0,74.7166,74.746,74.6479,74.7166,63968.0
2024-06-18 13:30:00,76.12,76.2,76.06,76.15,74311.0,74.7067,74.7853,74.6479,74.7362,74311.0
2024-06-18 14:00:00,76.14,76.21,75.99,76.19,68586.0,74.7264,74.7951,74.5792,74.7754,68586.0
2024-06-18 14:30:00,76.19,76.22,76.14,76.18,61290.0,74.7754,74.8049,74.7264,74.7656,61290.0
2024-06-18 15:00:00,76.17,76.18,76.04,76.08,119019.0,74.7558,74.7656,74.6282,74.6675,119019.0
2024-06-18 15:30:00,76.08,76.17,76.02,76.12,611274.0,74.6675,74.7558,74.6086,74.7067,611274.0
2024-06-20 09:30:00,75.9,76.36,75.8,76.08,254414.0,74.4908,74.9423,74.3927,74.6675,254414.0
2024-06-20 10:00:00,76.09,76.18,75.84,76.07,117518.0,74.6773,74.7656,74.4319,74.6577,117518.0
2024-06-20 10:30:00,76.04,76.09,75.76,75.78,135903.0,74.6282,74.6773,74.3534,74.373,135903.0
2024-06-20 11:00:00,75.79,75.96,75.77,75.86,74259.0,74.3829,74.5497,74.3632,74.4516,74259.0
2024-06-20 11:30:00,75.85,75.91,75.75,75.76,94082.0,74.4417,74.5006,74.3436,74.3534,94082.0
2024-06-20 12:00:00,75.75,75.84,75.64,75.64,136732.0,74.3436,74.4319,74.2356,74.2356,136732.0
2024-06-20 12:30:00,75.64,75.64,75.45,75.55,157974.0,74.2356,74.2356,74.0492,74.1473,157974.0
2024-06-20 13:00:00,75.55,75.55,75.37,75.39,78635.0,74.1473,74.1473,73.9707,73.9903,78635.0
2024-06-20 13:30:00,75.4,75.64,75.22,75.62,225068.0,74.0001,74.2356,73.8234,74.216,225068.0
2024-06-20 14:00:00,75.63,75.82,75.6,75.82,265170.0,74.2258,74.4123,74.1964,74.4123,265170.0
2024-06-20 14:30:00,75.82,75.83,75.68,75.78,113636.0,74.4123,74.4221,74.2749,74.373,113636.0
2024-06-20 15:00:00,75.76,75.79,75.62,75.78,86925.0,74.3534,74.3829,74.216,74.373,86925.0
2024-06-20 15:30:00,75.78,75.79,75.61,75.72,328219.0,74.373,74.3829,74.2062,74.3142,328219.0
2024-06-21 09:30:00,75.99,76.0,75.4,75.83,375770.0,74.5792,74.589,74.0001,74.4221,375770.0
2024-06-21 10:00:00,75.85,75.92,75.71,75.84,108782.0,74.4417,74.5104,74.3043,74.4319,108782.0
2024-06-21 10:30:00,75.84,75.9,75.71,75.8,76653.0,74.4319,74.4908,74.3043,74.3927,76653.0
2024-06-21 11:00:00,75.78,75.81,75.69,75.74,205245.0,74.373,74.4025,74.2847,74.3338,205245.0
2024-06-21 11:30:00,75.73,75.75,75.59,75.74,236049.0,74.324,74.3436,74.1866,74.3338,236049.0
2024-06-21 12:00:00,75.75,75.78,75.7,75.73,49757.0,74.3436,74.373,74.2945,74.324,49757.0
2024-06-21 12:30:00,75.73,75.89,75.72,75.86,59243.0,74.324,74.481,74.3142,74.4516,59243.0
2024-06-21 13:00:00,75.86,75.88,75.67,75.67,57767.0,74.4516,74.4712,74.2651,74.2651,57767.0
2024-06-21 13:30:00,75.67,75.74,75.64,75.67,107025.0,74.2651,74.3338,74.2356,74.2651,107025.0
2024-06-21 14:00:00,75.67,75.7,75.6,75.65,160237.0,74.2651,74.2945,74.1964,74.2455,160237.0
2024-06-21 14:30:00,75.66,75.67,75.42,75.48,273411.0,74.2553,74.2651,74.0197,74.0786,273411.0
2024-06-21 15:00:00,75.48,75.68,75.47,75.67,324963.0,74.0786,74.2749,74.0688,74.2651,324963.0
2024-06-21 15:30:00,75.67,75.83,75.64,75.74,645299.0,74.2651,74.4221,74.2356,74.3338,645299.0
2024-06-24 09:30:00,75.32,76.17,75.32,76.08,725658.0,74.2855,75.1238,74.2855,75.0351,725658.0
2024-06-24 10:00:00,76.07,76.1,75.75,75.77,396119.0,75.0252,75.0548,74.7096,74.7293,396119.0
2024-06-24 10:30:00,75.81,76.19,75.8,76.18,311659.0,74.7688,75.1435,74.7589,75.1337,311659.0
2024-06-24 11:00:00,76.18,76.42,76.14,76.41,359760.0,75.1337,75.3704,75.0942,75.3605,359760.0
2024-06-24 11:30:00,76.41,76.45,76.12,76.2,300953.0,75.3605,75.4,75.0745,75.1534,300953.0
2024-06-24 12:00:00,76.19,76.31,76.18,76.3,190306.0,75.1435,75.2619,75.1337,75.252,190306.0
2024-06-24 12:30:00,76.28,76.31,76.06,76.11,152597.0,75.2323,75.2619,75.0153,75.0646,152597.0
2024-06-24 13:00:00,76.11,76.14,75.94,76.01,191523.0,75.0646,75.0942,74.897,74.966,191523.0
2024-06-24 13:30:00,76.0,76.03,75.89,75.98,190069.0,74.9562,74.9857,74.8477,74.9364,190069.0
2024-06-24 14:00:00,75.98,76.11,75.96,76.11,262644.0,74.9364,75.0646,74.9167,75.0646,262644.0
2024-06-24 14:30:00,76.09,76.36,76.08,76.32,285324.0,75.0449,75.3112,75.0351,75.2718,285324.0
2024-06-24 15:00:00,76.31,76.38,76.29,76.33,102263.0,75.2619,75.3309,75.2422,75.2816,102263.0
2024-06-24 15:30:00,76.32,76.34,75.97,75.98,451405.0,75.2718,75.2915,74.9266,74.9364,451405.0
2024-06-25 09:30:00,75.83,75.83,75.28,75.3,271935.0,74.7885,74.7885,74.246,74.2658,271935.0
2024-06-25 10:00:00,75.28,75.72,75.27,75.66,218655.0,74.246,74.68,74.2362,74.6208,218655.0
2024-06-25 10:30:00,75.68,75.7,75.41,75.46,170650.0,74.6406,74.6603,74.3743,74.4236,170650.0
2024-06-25 11:00:00,75.46,75.52,75.37,75.42,145944.0,74.4236,74.4828,74.3348,74.3841,145944.0
2024-06-25 11:30:00,75.41,75.45,75.28,75.28,60412.0,74.3743,74.4137,74.246,74.246,60412.0
2024-06-25 12:00:00,75.28,75.33,75.21,75.29,100991.0,74.246,74.2954,74.177,74.2559,100991.0
2024-06-25 12:30:00,75.28,75.29,75.19,75.22,68137.0,74.246,74.2559,74.1573,74.1869,68137.0
2024-06-25 13:00:00,75.22,75.28,75.14,75.28,46508.0,74.1869,74.246,74.108,74.246,46508.0
2024-06-25 13:30:00,75.29,75.32,75.21,75.22,47762.0,74.2559,74.2855,74.177,74.1869,47762.0
2024-06-25 14:00:00,75.21,75.36,75.2,75.36,39154.0,74.177,74.3249,74.1671,74.3249,39154.0
2024-06-25 14:30:00,75.36,75.37,75.18,75.25,129530.0,74.3249,74.3348,74.1474,74.2165,129530.0
2024-06-25 15:00:00,75.24,75.35,75.2,75.35,117672.0,74.2066,74.3151,74.1671,74.3151,117672.0
2024-06-25 15:30:00,75.34,75.45,75.31,75.41,414852.0,74.3052,74.4137,74.2756,74.3743,414852.0
2024-06-26 09:30:00,75.08,75.29,74.93,75.27,264994.0,74.0488,74.2559,73.9009,74.2362,264994.0
2024-06-26 10:00:00,75.27,75.37,75.16,75.23,66906.0,74.2362,74.3348,74.1277,74.1967,66906.0
2024-06-26 10:30:00,75.23,75.39,75.19,75.36,81388.0,74.1967,74.3545,74.1573,74.3249,81388.0
2024-06-26 11:00:00,75.38,75.41,75.07,75.24,236978.0,74.3447,74.3743,74.0389,74.2066,236978.0
2024-06-26 11:30:00,75.25,75.54,75.21,75.45,123755.0,74.2165,74.5025,74.177,74.4137,123755.0
2024-06-26 12:00:00,75.44,75.44,75.31,75.34,233050.0,74.4038,74.4038,74.2756,74.3052,233050.0
2024-06-26 12:30:00,75.33,75.35,75.29,75.32,44690.0,74.2954,74.3151,74.2559,74.2855,44690.0
2024-06-26 13:00:00,75.31,75.36,75.15,75.16,120493.0,74.2756,74.3249,74.1178,74.1277,120493.0
2024-06-26 13:30:00,75.15,75.18,75.07,75.16,195082.0,74.1178,74.1474,74.0389,74.1277,195082.0
2024-06-26 14:00:00,75.15,75.16,75.08,75.12,123982.0,74.1178,74.1277,74.0488,74.0882,123982.0
2024-06-26 14:30:00,75.13,75.21,75.07,75.14,113761.0,74.0981,74.177,74.0389,74.108,113761.0
2024-06-26 15:00:00,75.13,75.13,75.0,75.01,275234.0,74.0981,74.0981,73.9699,73.9798,275234.0
2024-06-26 15:30:00,75.02,75.24,75.01,75.17,342798.0,73.9896,74.2066,73.9798,74.1376,342798.0
2024-06-27 09:30:00,74.66,74.73,74.13,74.49,560648.0,73.6346,73.7036,73.1118,73.4669,560648.0
2024-06-27 10:00:00,74.5,74.71,74.45,74.53,303996.0,73.4768,73.6839,73.4274,73.5063,303996.0
2024-06-27 10:30:00,74.55,74.65,74.43,74.59,171491.0,73.5261,73.6247,73.4077,73.5655,171491.0
2024-06-27 11:00:00,74.59,74.6,74.31,74.37,194008.0,73.5655,73.5754,73.2894,73.3485,194008.0
2024-06-27 11:30:00,74.37,74.55,74.3,74.52,128956.0,73.3485,73.5261,73.2795,73.4965,128956.0
2024-06-27 12:00:00,74.53,74.59,74.51,74.52,228365.0,73.5063,73.5655,73.4866,73.4965,228365.0
2024-06-27 12:30:00,74.52,74.55,74.4,74.44,89423.0,73.4965,73.5261,73.3781,73.4176,89423.0
2024-06-27 13:00:00,74.44,75.05,74.44,74.82,863379.0,73.4176,74.0192,73.4176,73.7924,863379.0
2024-06-27 13:30:00,74.8,74.81,74.69,74.72,115221.0,73.7726,73.7825,73.6642,73.6937,115221.0
2024-06-27 14:00:00,74.74,74.75,74.56,74.59,78628.0,73.7135,73.7233,73.5359,73.5655,78628.0
2024-06-27 14:30:00,74.59,74.76,74.57,74.75,81094.0,73.5655,73.7332,73.5458,73.7233,81094.0
2024-06-27 15:00:00,74.74,74.8,74.67,74.8,140748.0,73.7135,73.7726,73.6444,73.7726,140748.0
2024-06-27 15:30:00,74.8,74.91,74.76,74.89,359885.0,73.7726,73.8811,73.7332,73.8614,359885.0
2024-06-28 09:30:00,74.79,75.36,74.78,74.88,299885.0,73.7628,74.3249,73.7529,73.8515,299885.0
2024-06-28 10:00:00,74.9,75.25,74.87,75.11,177586.0,73.8713,74.2165,73.8417,74.0784,177586.0
2024-06-28 10:30:00,75.11,75.39,75.11,75.19,116905.0,74.0784,74.3545,74.0784,74.1573,116905.0
2024-06-28 11:00:00,75.18,75.18,74.91,74.95,100423.0,74.1474,74.1474,73.8811,73.9206,100423.0
2024-06-28 11:30:00,74.93,75.06,74.89,75.03,89206.0,73.9009,74.0291,73.8614,73.9995,89206.0
2024-06-28 12:00:00,75.03,75.03,74.76,74.88,69419.0,73.9995,73.9995,73.7332,73.8515,69419.0
2024-06-28 12:30:00,74.87,74.89,74.67,74.73,77735.0,73.8417,73.8614,73.6444,73.7036,77735.0
2024-06-28 13:00:00,74.73,74.82,74.67,74.67,56251.0,73.7036,73.7924,73.6444,73.6444,56251.0
2024-06-28 13:30:00,74.65,74.68,74.55,74.63,73083.0,73.6247,73.6543,73.5261,73.605,73083.0
2024-06-28 14:00:00,74.62,74.72,74.58,74.65,89715.0,73.5951,73.6937,73.5557,73.6247,89715.0
2024-06-28 14:30:00,74.64,74.76,74.62,74.7,61862.0,73.6148,73.7332,73.5951,73.674,61862.0
2024-06-28 15:00:00,74.7,74.72,74.64,74.7,150231.0,73.674,73.6937,73.6148,73.674,150231.0
2024-06-28 15:30:00,74.7,75.03,74.55,75.02,761048.0,73.674,73.9995,73.5261,73.9896,761048.0
2024-07-01 09:30:00,75.3,75.42,74.45,74.62,486802.0,74.2658,74.3841,73.4274,73.5951,486802.0
2024-07-01 10:00:00,74.63,74.79,73.97,74.22,402015.0,73.605,73.7628,72.954,73.2006,402015.0
2024-07-01 10:30:00,74.23,74.25,73.88,74.03,751029.0,73.2105,73.2302,72.8653,73.0132,751029.0
2024-07-01 11:00:00,74.03,74.09,73.77,73.81,229187.0,73.0132,73.0724,72.7568,72.7962,229187.0
2024-07-01 11:30:00,73.83,73.86,73.7,73.76,329388.0,72.816,72.8456,72.6877,72.7469,329388.0
2024-07-01 12:00:00,73.74,73.76,73.64,73.68,112474.0,72.7272,72.7469,72.6286,72.668,112474.0
2024-07-01 12:30:00,73.68,73.69,73.56,73.61,311176.0,72.668,72.6779,72.5497,72.599,311176.0
2024-07-01 13:00:00,73.62,73.79,73.57,73.76,316806.0,72.6088,72.7765,72.5595,72.7469,316806.0
2024-07-01 13:30:00,73.75,73.77,73.7,73.77,61484.0,72.7371,72.7568,72.6877,72.7568,61484.0
2024-07-01 14:00:00,73.76,73.95,73.74,73.81,117543.0,72.7469,72.9343,72.7272,72.7962,117543.0
2024-07-01 14:30:00,73.81,73.85,73.74,73.78,47755.0,72.7962,72.8357,72.7272,72.7666,47755.0
2024-07-01 15:00:00,73.79,73.86,73.59,73.68,215985.0,72.7765,72.8456,72.5793,72.668,215985.0
2024-07-01 15:30:00,73.67,73.74,73.6,73.61,392347.0,72.6582,72.7272,72.5891,72.599,392347.0
2024-07-02 09:30:00,73.68,73.9,73.49,73.63,420338.0,72.668,72.885,72.4806,72.6187,420338.0
2024-07-02 10:00:00,73.64,73.78,73.52,73.59,355909.0,72.6286,72.7666,72.5102,72.5793,355909.0
2024-07-02 10:30:00,73.59,73.7,73.49,73.6,292712.0,72.5793,72.6877,72.4806,72.5891,292712.0
2024-07-02 11:00:00,73.61,73.71,73.57,73.69,180777.0,72.599,72.6976,72.5595,72.6779,180777.0
2024-07-02 11:30:00,73.7,73.73,73.64,73.65,150426.0,72.6877,72.7173,72.6286,72.6384,150426.0
2024-07-02 12:00:00,73.65,73.68,73.56,73.62,41572.0,72.6384,72.668,72.5497,72.6088,41572.0
2024-07-02 12:30:00,73.61,73.62,73.51,73.53,61579.0,72.599,72.6088,72.5004,72.5201,61579.0
2024-07-02 13:00:00,73.53,73.65,73.52,73.62,124999.0,72.5201,72.6384,72.5102,72.6088,124999.0
2024-07-02 13:30:00,73.62,73.65,73.5,73.64,176297.0,72.6088,72.6384,72.4905,72.6286,176297.0
2024-07-02 14:00:00,73.64,73.72,73.61,73.61,49745.0,72.6286,72.7075,72.599,72.599,49745.0
2024-07-02 14:30:00,73.6,73.71,73.59,73.66,37218.0,72.5891,72.6976,72.5793,72.6483,37218.0
2024-07-02 15:00:00,73.65,73.75,73.63,73.72,227951.0,72.6384,72.7371,72.6187,72.7075,227951.0
2024-07-02 15:30:00,73.71,73.76,73.62,73.68,608654.0,72.6976,72.7469,72.6088,72.668,608654.0
2024-07-03 09:30:00,73.84,73.87,73.49,73.84,258234.0,72.8258,72.8554,72.4806,72.8258,258234.0
2024-07-03 10:00:00,73.85,74.11,73.85,74.03,465158.0,72.8357,73.0921,72.8357,73.0132,465158.0
2024-07-03 10:30:00,74.02,74.06,73.6,73.61,143017.0,73.0034,73.0428,72.5891,72.599,143017.0
2024-07-03 11:00:00,73.6,73.65,73.53,73.57,122111.0,72.5891,72.6384,72.5201,72.5595,122111.0
2024-07-03 11:30:00,73.57,73.6,73.49,73.55,303483.0,72.5595,72.5891,72.4806,72.5398,303483.0
2024-07-03 12:00:00,73.53,73.66,73.47,73.56,108244.0,72.5201,72.6483,72.4609,72.5497,108244.0
2024-07-03 12:30:00,73.56,73.57,73.42,73.46,414758.0,72.5497,72.5595,72.4116,72.451,414758.0
2024-07-05 09:30:00,73.48,73.83,73.2,73.53,234938.0,72.4708,72.816,72.1946,72.5201,234938.0
2024-07-05 10:00:00,73.53,73.57,73.38,73.46,76255.0,72.5201,72.5595,72.3721,72.451,76255.0
2024-07-05 10:30:00,73.45,73.68,73.43,73.6,80822.0,72.4412,72.668,72.4215,72.5891,80822.0
2024-07-05 11:00:00,73.6,73.73,73.51,73.51,46587.0,72.5891,72.7173,72.5004,72.5004,46587.0
2024-07-05 11:30:00,73.5,73.54,73.41,73.42,42725.0,72.4905,72.5299,72.4017,72.4116,42725.0
2024-07-05 12:00:00,73.42,73.42,73.26,73.27,45437.0,72.4116,72.4116,72.2538,72.2637,45437.0
2024-07-05 12:30:00,73.26,73.32,73.23,73.3,152734.0,72.2538,72.313,72.2242,72.2932,152734.0
2024-07-05 13:00:00,73.31,73.32,73.18,73.22,51286.0,72.3031,72.313,72.1749,72.2143,51286.0
2024-07-05 13:30:00,73.21,73.36,73.19,73.35,50682.0,72.2045,72.3524,72.1848,72.3426,50682.0
2024-07-05 14:00:00,73.35,73.35,73.23,73.26,54408.0,72.3426,72.3426,72.2242,72.2538,54408.0
2024-07-05 14:30:00,73.26,73.34,73.26,73.34,37015.0,72.2538,72.3327,72.2538,72.3327,37015.0
2024-07-05 15:00:00,73.33,73.41,73.3,73.3,47382.0,72.3228,72.4017,72.2932,72.2932,47382.0
2024-07-05 15:30:00,73.3,73.56,73.28,73.45,478039.0,72.2932,72.5497,72.2735,72.4412,478039.0
2024-07-08 09:30:00,73.9,74.14,73.73,73.9,479550.0,72.885,73.1217,72.7173,72.885,479550.0
2024-07-08 10:00:00,73.88,74.02,73.83,73.94,241282.0,72.8653,73.0034,72.816,72.9245,241282.0
2024-07-08 10:30:00,73.93,74.21,73.85,74.14,504649.0,72.9146,73.1907,72.8357,73.1217,504649.0
2024-07-08 11:00:00,74.14,74.16,73.91,73.91,170200.0,73.1217,73.1414,72.8949,72.8949,170200.0
2024-07-08 11:30:00,73.89,73.89,73.63,73.68,200087.0,72.8751,72.8751,72.6187,72.668,200087.0
2024-07-08 12:00:00,73.67,73.77,73.62,73.75,209695.0,72.6582,72.7568,72.6088,72.7371,209695.0
2024-07-08 12:30:00,73.74,73.94,73.69,73.91,293054.0,72.7272,72.9245,72.6779,72.8949,293054.0
2024-07-08 13:00:00,73.91,73.91,73.77,73.83,536167.0,72.8949,72.8949,72.7568,72.816,536167.0
2024-07-08 13:30:00,73.83,73.93,73.82,73.89,302441.0,72.816,72.9146,72.8061,72.8751,302441.0
2024-07-08 14:00:00,73.9,73.9,73.82,73.82,287144.0,72.885,72.885,72.8061,72.8061,287144.0
2024-07-08 14:30:00,73.81,73.83,73.64,73.75,293213.0,72.7962,72.816,72.6286,72.7371,293213.0
2024-07-08 15:00:00,73.74,73.85,73.72,73.81,216164.0,72.7272,72.8357,72.7075,72.7962,216164.0
2024-07-08 15:30:00,73.81,73.82,73.68,73.73,295416.0,72.7962,72.8061,72.668,72.7173,295416.0
2024-07-09 09:30:00,73.61,73.7,73.32,73.43,370741.0,72.599,72.6877,72.313,72.4215,370741.0
2024-07-09 10:00:00,73.44,73.53,73.27,73.36,335739.0,72.4313,72.5201,72.2637,72.3524,335739.0
2024-07-09 10:30:00,73.35,73.5,73.23,73.26,224725.0,72.3426,72.4905,72.2242,72.2538,224725.0
2024-07-09 11:00:00,73.26,73.3,73.11,73.17,83006.0,72.2538,72.2932,72.1059,72.165,83006.0
2024-07-09 11:30:00,73.16,73.37,73.15,73.37,188967.0,72.1552,72.3623,72.1453,72.3623,188967.0
2024-07-09 12:00:00,73.37,73.45,73.34,73.45,181567.0,72.3623,72.4412,72.3327,72.4412,181567.0
2024-07-09 12:30:00,73.45,73.63,73.39,73.62,166155.0,72.4412,72.6187,72.382,72.6088,166155.0
2024-07-09 13:00:00,73.62,73.74,73.48,73.55,377606.0,72.6088,72.7272,72.4708,72.5398,377606.0
2024-07-09 13:30:00,73.55,73.64,73.44,73.45,43456.0,72.5398,72.6286,72.4313,72.4412,43456.0
2024-07-09 14:00:00,73.44,73.44,73.3,73.31,47381.0,72.4313,72.4313,72.2932,72.3031,47381.0
2024-07-09 14:30:00,73.31,73.34,73.23,73.23,52192.0,72.3031,72.3327,72.2242,72.2242,52192.0
2024-07-09 15:00:00,73.23,73.24,73.14,73.21,75061.0,72.2242,72.2341,72.1354,72.2045,75061.0
2024-07-09 15:30:00,73.22,73.34,73.18,73.24,472976.0,72.2143,72.3327,72.1749,72.2341,472976.0
2024-07-10 09:30:00,73.6,73.83,73.58,73.69,491944.0,72.5891,72.816,72.5694,72.6779,491944.0
2024-07-10 10:00:00,73.68,73.8,73.6,73.62,164259.0,72.668,72.7864,72.5891,72.6088,164259.0
2024-07-10 10:30:00,73.62,73.73,73.48,73.63,498266.0,72.6088,72.7173,72.4708,72.6187,498266.0
2024-07-10 11:00:00,73.66,73.71,73.56,73.69,66232.0,72.6483,72.6976,72.5497,72.6779,66232.0
2024-07-10 11:30:00,73.69,73.77,73.58,73.72,188862.0,72.6779,72.7568,72.5694,72.7075,188862.0
2024-07-10 12:00:00,73.73,73.9,73.73,73.85,282432.0,72.7173,72.885,72.7173,72.8357,282432.0
2024-07-10 12:30:00,73.84,73.87,73.77,73.83,82400.0,72.8258,72.8554,72.7568,72.816,82400.0
2024-07-10 13:00:00,73.84,73.9,73.61,73.69,87432.0,72.8258,72.885,72.599,72.6779,87432.0
2024-07-10 13:30:00,73.67,73.73,73.63,73.72,256383.0,72.6582,72.7173,72.6187,72.7075,256383.0
2024-07-10 14:00:00,73.72,73.72,73.6,73.61,81205.0,72.7075,72.7075,72.5891,72.599,81205.0
2024-07-10 14:30:00,73.61,73.72,73.6,73.7,166509.0,72.599,72.7075,72.5891,72.6877,166509.0
2024-07-10 15:00:00,73.7,73.91,73.66,73.88,266529.0,72.6877,72.8949,72.6483,72.8653,266529.0
2024-07-10 15:30:00,73.88,73.98,73.83,73.86,475487.0,72.8653,72.9639,72.816,72.8456,475487.0
2024-07-11 09:30:00,74.89,75.78,74.89,75.75,934024.0,73.8614,74.7392,73.8614,74.7096,934024.0
2024-07-11 10:00:00,75.77,76.22,75.76,76.03,527250.0,74.7293,75.1731,74.7195,74.9857,527250.0
2024-07-11 10:30:00,76.03,76.24,75.97,76.2,426336.0,74.9857,75.1929,74.9266,75.1534,426336.0
2024-07-11 11:00:00,76.2,76.28,76.0,76.15,434256.0,75.1534,75.2323,74.9562,75.1041,434256.0
2024-07-11 11:30:00,76.16,76.27,76.0,76.02,518038.0,75.114,75.2225,74.9562,74.9759,518038.0
2024-07-11 12:00:00,76.03,76.06,75.81,76.0,295820.0,74.9857,75.0153,74.7688,74.9562,295820.0
2024-07-11 12:30:00,76.0,76.13,75.92,76.06,180746.0,74.9562,75.0844,74.8773,75.0153,180746.0
2024-07-11 13:00:00,76.06,76.23,75.99,76.22,205371.0,75.0153,75.183,74.9463,75.1731,205371.0
2024-07-11 13:30:00,76.2,76.3,76.18,76.2,342474.0,75.1534,75.252,75.1337,75.1534,342474.0
2024-07-11 14:00:00,76.19,76.22,76.13,76.2,97695.0,75.1435,75.1731,75.0844,75.1534,97695.0
2024-07-11 14:30:00,76.2,76.45,76.19,76.41,671508.0,75.1534,75.4,75.1435,75.3605,671508.0
2024-07-11 15:00:00,76.41,76.43,76.29,76.4,603336.0,75.3605,75.3803,75.2422,75.3507,603336.0
2024-07-11 15:30:00,76.4,76.61,76.4,76.55,814102.0,75.3507,75.5578,75.3507,75.4986,814102.0
2024-07-12 09:30:00,76.88,77.19,76.79,77.05,942462.0,75.8241,76.1298,75.7353,75.9917,942462.0
2024-07-12 10:00:00,77.06,77.59,76.98,77.59,661576.0,76.0016,76.5243,75.9227,76.5243,661576.0
2024-07-12 10:30:00,77.58,77.66,77.35,77.54,500564.0,76.5145,76.5934,76.2876,76.475,500564.0
2024-07-12 11:00:00,77.55,77.59,77.36,77.42,354316.0,76.4849,76.5243,76.2975,76.3567,354316.0
2024-07-12 11:30:00,77.42,77.44,77.28,77.3,239136.0,76.3567,76.3764,76.2186,76.2383,239136.0
2024-07-12 12:00:00,77.29,77.31,77.17,77.22,117808.0,76.2284,76.2482,76.1101,76.1594,117808.0
2024-07-12 12:30:00,77.22,77.33,77.14,77.29,144120.0,76.1594,76.2679,76.0805,76.2284,144120.0
2024-07-12 13:00:00,77.29,77.44,77.19,77.43,272261.0,76.2284,76.3764,76.1298,76.3665,272261.0
2024-07-12 13:30:00,77.43,77.5,77.35,77.36,156087.0,76.3665,76.4356,76.2876,76.2975,156087.0
2024-07-12 14:00:00,77.35,77.41,77.26,77.34,105637.0,76.2876,76.3468,76.1989,76.2778,105637.0
2024-07-12 14:30:00,77.34,77.34,77.16,77.23,156345.0,76.2778,76.2778,76.1002,76.1693,156345.0
2024-07-12 15:00:00,77.23,77.43,77.19,77.42,117777.0,76.1693,76.3665,76.1298,76.3567,117777.0
2024-07-12 15:30:00,77.42,77.48,77.02,77.05,567625.0,76.3567,76.4158,75.9621,75.9917,567625.0
2024-07-15 09:30:00,76.89,76.96,76.41,76.81,1275681.0,75.8339,75.903,75.3605,75.755,1275681.0
2024-07-15 10:00:00,76.82,77.16,76.76,76.97,719424.0,75.7649,76.1002,75.7057,75.9128,719424.0
2024-07-15 10:30:00,76.98,76.99,76.76,76.86,709298.0,75.9227,75.9326,75.7057,75.8043,709298.0
2024-07-15 11:00:00,76.87,77.35,76.86,77.24,521864.0,75.8142,76.2876,75.8043,76.1791,521864.0
2024-07-15 11:30:00,77.23,77.41,77.07,77.27,613651.0,76.1693,76.3468,76.0115,76.2087,613651.0
2024-07-15 12:00:00,77.27,77.27,76.97,77.0,326560.0,76.2087,76.2087,75.9128,75.9424,326560.0
2024-07-15 12:30:00,77.0,77.01,76.82,76.86,81459.0,75.9424,75.9523,75.7649,75.8043,81459.0
2024-07-15 13:00:00,76.86,77.0,76.73,76.89,97258.0,75.8043,75.9424,75.6761,75.8339,97258.0
2024-07-15 13:30:00,76.88,76.89,76.52,76.56,202213.0,75.8241,75.8339,75.469,75.5085,202213.0
2024-07-15 14:00:00,76.56,76.71,76.52,76.68,324546.0,75.5085,75.6564,75.469,75.6268,324546.0
2024-07-15 14:30:00,76.69,76.73,76.51,76.57,137294.0,75.6367,75.6761,75.4592,75.5183,137294.0
2024-07-15 15:00:00,76.58,76.78,76.52,76.66,534452.0,75.5282,75.7254,75.469,75.6071,534452.0
2024-07-15 15:30:00,76.66,76.66,76.24,76.4,596062.0,75.6071,75.6071,75.1929,75.3507,596062.0
2024-07-16 09:30:00,77.08,78.16,77.03,78.16,970105.0,76.0213,77.0865,75.972,77.0865,970105.0
2024-07-16 10:00:00,78.18,78.28,77.85,77.88,443320.0,77.1062,77.2048,76.7807,76.8103,443320.0
2024-07-16 10:30:00,77.88,78.1,77.83,78.02,329984.0,76.8103,77.0273,76.761,76.9484,329984.0
2024-07-16 11:00:00,78.01,78.28,77.94,78.22,190509.0,76.9386,77.2048,76.8695,77.1457,190509.0
2024-07-16 11:30:00,78.22,78.25,78.09,78.24,232884.0,77.1457,77.1753,77.0175,77.1654,232884.0
2024-07-16 12:00:00,78.25,78.49,78.24,78.42,340317.0,77.1753,77.412,77.1654,77.3429,340317.0
2024-07-16 12:30:00,78.41,78.58,78.38,78.57,347687.0,77.3331,77.5007,77.3035,77.4909,347687.0
2024-07-16 13:00:00,78.56,78.77,78.56,78.71,373537.0,77.481,77.6881,77.481,77.6289,373537.0
2024-07-16 13:30:00,78.7,78.9,78.67,78.81,312237.0,77.6191,77.8163,77.5895,77.7276,312237.0
2024-07-16 14:00:00,78.8,78.98,78.79,78.94,221023.0,77.7177,77.8952,77.7078,77.8558,221023.0
2024-07-16 14:30:00,78.94,79.12,78.91,79.11,278393.0,77.8558,78.0333,77.8262,78.0234,278393.0
2024-07-16 15:00:00,79.11,79.2,78.95,79.18,472547.0,78.0234,78.1122,77.8656,78.0925,472547.0
2024-07-16 15:30:00,79.17,79.2,79.02,79.11,799061.0,78.0826,78.1122,77.9347,78.0234,799061.0
2024-07-17 09:30:00,78.08,79.16,77.87,79.15,606699.0,77.0076,78.0728,76.8005,78.0629,606699.0
2024-07-17 10:00:00,79.13,79.13,78.42,78.56,357957.0,78.0432,78.0432,77.3429,77.481,357957.0
2024-07-17 10:30:00,78.54,78.67,78.29,78.34,265492.0,77.4613,77.5895,77.2147,77.264,265492.0
2024-07-17 11:00:00,78.33,78.66,78.29,78.4,752474.0,77.2542,77.5796,77.2147,77.3232,752474.0
2024-07-17 11:30:00,78.39,78.45,78.26,78.42,172733.0,77.3133,77.3725,77.1851,77.3429,172733.0
2024-07-17 12:00:00,78.42,78.47,78.27,78.36,131863.0,77.3429,77.3922,77.195,77.2837,131863.0
2024-07-17 12:30:00,78.36,78.46,78.31,78.42,150437.0,77.2837,77.3824,77.2344,77.3429,150437.0
2024-07-17 13:00:00,78.42,78.42,78.22,78.41,176907.0,77.3429,77.3429,77.1457,77.3331,176907.0
2024-07-17 13:30:00,78.41,78.5,78.3,78.38,87817.0,77.3331,77.4218,77.2246,77.3035,87817.0
2024-07-17 14:00:00,78.37,78.55,78.29,78.52,217567.0,77.2936,77.4711,77.2147,77.4415,217567.0
2024-07-17 14:30:00,78.51,78.53,78.37,78.4,209977.0,77.4317,77.4514,77.2936,77.3232,209977.0
2024-07-17 15:00:00,78.39,78.46,78.33,78.45,241231.0,77.3133,77.3824,77.2542,77.3725,241231.0
2024-07-17 15:30:00,78.45,78.48,78.12,78.23,614791.0,77.3725,77.4021,77.047,77.1555,614791.0
2024-07-18 09:30:00,77.83,78.53,77.72,78.45,636957.0,76.761,77.4514,76.6525,77.3725,636957.0
2024-07-18 10:00:00,78.45,78.74,78.01,78.16,219535.0,77.3725,77.6585,76.9386,77.0865,219535.0
2024-07-18 10:30:00,78.16,78.18,77.57,77.61,301561.0,77.0865,77.1062,76.5046,76.544,301561.0
2024-07-18 11:00:00,77.61,77.81,77.37,77.37,322017.0,76.544,76.7413,76.3073,76.3073,322017.0
2024-07-18 11:30:00,77.36,77.48,76.96,77.0,482846.0,76.2975,76.4158,75.903,75.9424,482846.0
2024-07-18 12:00:00,77.0,77.11,76.84,76.89,211842.0,75.9424,76.0509,75.7846,75.8339,211842.0
2024-07-18 12:30:00,76.88,77.22,76.87,77.21,290897.0,75.8241,76.1594,75.8142,76.1495,290897.0
2024-07-18 13:00:00,77.21,77.25,76.93,76.98,131009.0,76.1495,76.189,75.8734,75.9227,131009.0
2024-07-18 13:30:00,76.97,77.03,76.7,76.72,49278.0,75.9128,75.972,75.6465,75.6663,49278.0
2024-07-18 14:00:00,76.73,76.73,76.35,76.35,212874.0,75.6761,75.6761,75.3014,75.3014,212874.0
2024-07-18 14:30:00,76.36,76.56,76.3,76.53,192354.0,75.3112,75.5085,75.252,75.4789,192354.0
2024-07-18 15:00:00,76.53,76.66,76.3,76.33,194030.0,75.4789,75.6071,75.252,75.2816,194030.0
2024-07-18 15:30:00,76.33,76.75,76.31,76.49,1176951.0,75.2816,75.6959,75.2619,75.4394,1176951.0
2024-07-19 09:30:00,76.44,76.51,75.93,76.34,490090.0,75.3901,75.4592,74.8871,75.2915,490090.0
2024-07-19 10:00:00,76.35,76.42,75.95,76.05,253726.0,75.3014,75.3704,74.9068,75.0055,253726.0
2024-07-19 10:30:00,76.05,76.2,75.89,76.01,427173.0,75.0055,75.1534,74.8477,74.966,427173.0
2024-07-19 11:00:00,76.02,76.11,75.61,75.61,357162.0,74.9759,75.0646,74.5715,74.5715,357162.0
2024-07-19 11:30:00,75.63,75.85,75.45,75.85,363899.0,74.5912,74.8082,74.4137,74.8082,363899.0
2024-07-19 12:00:00,75.86,76.09,75.72,75.72,660225.0,74.8181,75.0449,74.68,74.68,660225.0
2024-07-19 12:30:00,75.74,75.92,75.65,75.76,424489.0,74.6997,74.8773,74.611,74.7195,424489.0
2024-07-19 13:00:00,75.75,75.77,75.59,75.7,151851.0,74.7096,74.7293,74.5518,74.6603,151851.0
2024-07-19 13:30:00,75.69,75.78,75.61,75.76,193291.0,74.6504,74.7392,74.5715,74.7195,193291.0
2024-07-19 14:00:00,75.76,75.8,75.56,75.59,78712.0,74.7195,74.7589,74.5222,74.5518,78712.0
2024-07-19 14:30:00,75.56,75.81,75.49,75.73,417000.0,74.5222,74.7688,74.4532,74.6899,417000.0
2024-07-19 15:00:00,75.73,75.94,75.73,75.76,652963.0,74.6899,74.897,74.6899,74.7195,652963.0
2024-07-19 15:30:00,75.77,75.83,75.49,75.61,873650.0,74.7293,74.7885,74.4532,74.5715,873650.0
2024-07-22 09:30:00,76.13,76.2,75.14,75.15,380701.0,75.0844,75.1534,74.108,74.1178,380701.0
2024-07-22 10:00:00,75.16,75.44,74.99,75.3,374171.0,74.1277,74.4038,73.96,74.2658,374171.0
2024-07-22 10:30:00,75.31,75.68,75.21,75.67,333120.0,74.2756,74.6406,74.177,74.6307,333120.0
2024-07-22 11:00:00,75.68,75.76,75.42,75.49,142217.0,74.6406,74.7195,74.3841,74.4532,142217.0
2024-07-22 11:30:00,75.5,75.66,75.35,75.55,127448.0,74.463,74.6208,74.3151,74.5123,127448.0
2024-07-22 12:00:00,75.55,75.63,75.45,75.55,105649.0,74.5123,74.5912,74.4137,74.5123,105649.0
2024-07-22 12:30:00,75.54,75.79,75.47,75.78,207461.0,74.5025,74.749,74.4334,74.7392,207461.0
2024-07-22 13:00:00,75.78,75.89,75.75,75.83,140158.0,74.7392,74.8477,74.7096,74.7885,140158.0
2024-07-22 13:30:00,75.84,75.96,75.78,75.9,73559.0,74.7984,74.9167,74.7392,74.8575,73559.0
2024-07-22 14:00:00,75.9,75.91,75.74,75.77,78316.0,74.8575,74.8674,74.6997,74.7293,78316.0
2024-07-22 14:30:00,75.76,76.04,75.76,75.98,224610.0,74.7195,74.9956,74.7195,74.9364,224610.0
2024-07-22 15:00:00,75.97,76.12,75.87,76.09,186576.0,74.9266,75.0745,74.8279,75.0449,186576.0
2024-07-22 15:30:00,76.09,76.24,76.06,76.15,392328.0,75.0449,75.1929,75.0153,75.1041,392328.0
2024-07-23 09:30:00,75.78,75.88,75.56,75.73,329373.0,74.7392,74.8378,74.5222,74.6899,329373.0
2024-07-23 10:00:00,75.71,76.2,75.7,76.06,632165.0,74.6701,75.1534,74.6603,75.0153,632165.0
2024-07-23 10:30:00,76.05,76.22,75.52,75.76,834074.0,75.0055,75.1731,74.4828,74.7195,834074.0
2024-07-23 11:00:00,75.76,76.08,75.75,76.0,540358.0,74.7195,75.0351,74.7096,74.9562,540358.0
2024-07-23 11:30:00,76.01,76.14,75.93,76.09,289429.0,74.966,75.0942,74.8871,75.0449,289429.0
2024-07-23 12:00:00,76.09,76.16,75.85,75.96,205977.0,75.0449,75.114,74.8082,74.9167,205977.0
2024-07-23 12:30:00,75.95,75.95,75.81,75.89,118255.0,74.9068,74.9068,74.7688,74.8477,118255.0
2024-07-23 13:00:00,75.9,76.01,75.86,75.98,61058.0,74.8575,74.966,74.8181,74.9364,61058.0
2024-07-23 13:30:00,75.97,76.16,75.9,76.12,82297.0,74.9266,75.114,74.8575,75.0745,82297.0
2024-07-23 14:00:00,76.12,76.27,76.11,76.23,194014.0,75.0745,75.2225,75.0646,75.183,194014.0
2024-07-23 14:30:00,76.24,76.3,76.18,76.23,142282.0,75.1929,75.252,75.1337,75.183,142282.0
2024-07-23 15:00:00,76.23,76.24,76.04,76.19,210425.0,75.183,75.1929,74.9956,75.1435,210425.0
2024-07-23 15:30:00,76.18,76.18,75.98,76.03,600410.0,75.1337,75.1337,74.9364,74.9857,600410.0
2024-07-24 09:30:00,75.57,76.16,75.11,75.24,532007.0,74.5321,75.114,74.0784,74.2066,532007.0
2024-07-24 10:00:00,75.23,75.51,75.14,75.48,315834.0,74.1967,74.4729,74.108,74.4433,315834.0
2024-07-24 10:30:00,75.47,75.7,75.43,75.49,326434.0,74.4334,74.6603,74.394,74.4532,326434.0
2024-07-24 11:00:00,75.48,75.56,75.3,75.46,162619.0,74.4433,74.5222,74.2658,74.4236,162619.0
2024-07-24 11:30:00,75.45,75.64,75.44,75.51,111908.0,74.4137,74.6011,74.4038,74.4729,111908.0
2024-07-24 12:00:00,75.52,75.6,75.35,75.42,359694.0,74.4828,74.5617,74.3151,74.3841,359694.0
2024-07-24 12:30:00,75.41,75.48,75.19,75.33,149015.0,74.3743,74.4433,74.1573,74.2954,149015.0
2024-07-24 13:00:00,75.34,75.47,75.29,75.4,74724.0,74.3052,74.4334,74.2559,74.3644,74724.0
2024-07-24 13:30:00,75.4,75.56,75.35,75.49,75173.0,74.3644,74.5222,74.3151,74.4532,75173.0
2024-07-24 14:00:00,75.49,75.59,75.23,75.23,142165.0,74.4532,74.5518,74.1967,74.1967,142165.0
2024-07-24 14:30:00,75.22,75.26,74.88,75.03,131344.0,74.1869,74.2263,73.8515,73.9995,131344.0
2024-07-24 15:00:00,75.03,75.09,74.88,74.9,416268.0,73.9995,74.0587,73.8515,73.8713,416268.0
2024-07-24 15:30:00,74.9,75.04,74.77,74.84,893981.0,73.8713,74.0093,73.7431,73.8121,893981.0
2024-07-25 09:30:00,74.99,75.37,74.79,75.31,269342.0,73.96,74.3348,73.7628,74.2756,269342.0
2024-07-25 10:00:00,75.23,75.71,75.0,75.66,287485.0,74.1967,74.6701,73.9699,74.6208,287485.0
2024-07-25 10:30:00,75.65,75.82,75.26,75.82,118055.0,74.611,74.7786,74.2263,74.7786,118055.0
2024-07-25 11:00:00,75.82,76.16,75.78,75.93,196530.0,74.7786,75.114,74.7392,74.8871,196530.0
2024-07-25 11:30:00,75.93,76.17,75.85,76.17,126194.0,74.8871,75.1238,74.8082,75.1238,126194.0
2024-07-25 12:00:00,76.17,76.35,76.04,76.31,181966.0,75.1238,75.3014,74.9956,75.2619,181966.0
2024-07-25 12:30:00,76.31,76.36,76.19,76.24,117068.0,75.2619,75.3112,75.1435,75.1929,117068.0
2024-07-25 13:00:00,76.27,76.43,76.17,76.26,177635.0,75.2225,75.3803,75.1238,75.2126,177635.0
2024-07-25 13:30:00,76.26,76.28,76.03,76.1,202014.0,75.2126,75.2323,74.9857,75.0548,202014.0
2024-07-25 14:00:00,76.09,76.13,75.97,76.0,145759.0,75.0449,75.0844,74.9266,74.9562,145759.0
2024-07-25 14:30:00,75.99,76.1,75.69,75.73,178189.0,74.9463,75.0548,74.6504,74.6899,178189.0
2024-07-25 15:00:00,75.73,76.19,75.69,76.12,380106.0,74.6899,75.1435,74.6504,75.0745,380106.0
2024-07-25 15:30:00,76.12,76.16,75.63,75.67,874050.0,75.0745,75.114,74.5912,74.6307,874050.0
2024-07-26 09:30:00,76.47,77.09,76.42,76.84,420071.0,75.4197,76.0312,75.3704,75.7846,420071.0
2024-07-26 10:00:00,76.85,77.15,76.69,76.69,266694.0,75.7945,76.0904,75.6367,75.6367,266694.0
2024-07-26 10:30:00,76.68,76.78,76.36,76.6,238211.0,75.6268,75.7254,75.3112,75.5479,238211.0
2024-07-26 11:00:00,76.6,76.68,76.48,76.63,117560.0,75.5479,75.6268,75.4296,75.5775,117560.0
2024-07-26 11:30:00,76.62,77.0,76.62,76.98,146116.0,75.5676,75.9424,75.5676,75.9227,146116.0
2024-07-26 12:00:00,76.99,77.18,76.95,77.04,100685.0,75.9326,76.12,75.8931,75.9819,100685.0
2024-07-26 12:30:00,77.05,77.16,76.98,77.16,75305.0,75.9917,76.1002,75.9227,76.1002,75305.0
2024-07-26 13:00:00,77.16,77.16,77.02,77.14,71124.0,76.1002,76.1002,75.9621,76.0805,71124.0
2024-07-26 13:30:00,77.14,77.15,76.85,76.91,103663.0,76.0805,76.0904,75.7945,75.8537,103663.0
2024-07-26 14:00:00,76.92,77.01,76.87,76.93,59248.0,75.8635,75.9523,75.8142,75.8734,59248.0
2024-07-26 14:30:00,76.93,76.97,76.83,76.86,146395.0,75.8734,75.9128,75.7748,75.8043,146395.0
2024-07-26 15:00:00,76.85,77.15,76.75,77.11,358428.0,75.7945,76.0904,75.6959,76.0509,358428.0
2024-07-26 15:30:00,77.12,77.18,76.92,77.15,1156739.0,76.0608,76.12,75.8635,76.0904,1156739.0
2024-07-29 09:30:00,77.33,77.67,76.98,77.23,352256.0,76.2679,76.6032,75.9227,76.1693,352256.0
2024-07-29 10:00:00,77.24,77.58,77.04,77.05,176627.0,76.1791,76.5145,75.9819,75.9917,176627.0
2024-07-29 10:30:00,77.05,77.12,76.72,77.05,155467.0,75.9917,76.0608,75.6663,75.9917,155467.0
2024-07-29 11:00:00,77.05,77.08,76.85,77.01,138842.0,75.9917,76.0213,75.7945,75.9523,138842.0
2024-07-29 11:30:00,77.01,77.24,76.77,77.16,277517.0,75.9523,76.1791,75.7156,76.1002,277517.0
2024-07-29 12:00:00,77.16,77.32,77.12,77.15,138962.0,76.1002,76.258,76.0608,76.0904,138962.0
2024-07-29 12:30:00,77.16,77.21,77.03,77.11,93144.0,76.1002,76.1495,75.972,76.0509,93144.0
2024-07-29 13:00:00,77.11,77.14,76.92,76.92,58291.0,76.0509,76.0805,75.8635,75.8635,58291.0
2024-07-29 13:30:00,76.92,76.94,76.81,76.91,62857.0,75.8635,75.8832,75.755,75.8537,62857.0
2024-07-29 14:00:00,76.86,76.98,76.81,76.93,68650.0,75.8043,75.9227,75.755,75.8734,68650.0
2024-07-29 14:30:00,76.92,77.01,76.84,76.93,36982.0,75.8635,75.9523,75.7846,75.8734,36982.0
2024-07-29 15:00:00,76.9,77.18,76.88,77.14,144427.0,75.8438,76.12,75.8241,76.0805,144427.0
2024-07-29 15:30:00,77.15,77.27,77.05,77.07,304326.0,76.0904,76.2087,75.9917,76.0115,304326.0
2024-07-30 09:30:00,77.54,78.04,77.42,77.67,392883.0,76.475,76.9681,76.3567,76.6032,392883.0
2024-07-30 10:00:00,77.65,77.74,77.34,77.47,301996.0,76.5835,76.6723,76.2778,76.406,301996.0
2024-07-30 10:30:00,77.47,77.67,77.41,77.47,129230.0,76.406,76.6032,76.3468,76.406,129230.0
2024-07-30 11:00:00,77.49,77.52,77.16,77.43,313905.0,76.4257,76.4553,76.1002,76.3665,313905.0
2024-07-30 11:30:00,77.4,77.46,77.23,77.3,226925.0,76.3369,76.3961,76.1693,76.2383,226925.0
2024-07-30 12:00:00,77.32,77.37,77.18,77.35,80790.0,76.258,76.3073,76.12,76.2876,80790.0
2024-07-30 12:30:00,77.36,77.58,77.28,77.29,140129.0,76.2975,76.5145,76.2186,76.2284,140129.0
2024-07-30 13:00:00,77.27,77.32,77.1,77.12,137029.0,76.2087,76.258,76.0411,76.0608,137029.0
2024-07-30 13:30:00,77.14,77.39,77.11,77.35,67468.0,76.0805,76.3271,76.0509,76.2876,67468.0
2024-07-30 14:00:00,77.35,77.53,77.34,77.43,129343.0,76.2876,76.4651,76.2778,76.3665,129343.0
2024-07-30 14:30:00,77.44,77.45,77.24,77.33,105810.0,76.3764,76.3862,76.1791,76.2679,105810.0
2024-07-30 15:00:00,77.33,77.56,77.28,77.52,104238.0,76.2679,76.4947,76.2186,76.4553,104238.0
2024-07-30 15:30:00,77.51,77.84,77.49,77.63,366046.0,76.4454,76.7709,76.4257,76.5638,366046.0
2024-07-31 09:30:00,78.11,78.23,77.58,77.66,383142.0,77.0372,77.1555,76.5145,76.5934,383142.0
2024-07-31 10:00:00,77.66,78.13,77.66,78.06,186002.0,76.5934,77.0569,76.5934,76.9879,186002.0
2024-07-31 10:30:00,78.06,78.43,78.06,78.41,444976.0,76.9879,77.3528,76.9879,77.3331,444976.0
2024-07-31 11:00:00,78.41,78.6,78.33,78.49,269245.0,77.3331,77.5204,77.2542,77.412,269245.0
2024-07-31 11:30:00,78.48,78.69,78.39,78.64,172833.0,77.4021,77.6092,77.3133,77.5599,172833.0
2024-07-31 12:00:00,78.66,78.86,78.65,78.79,208151.0,77.5796,77.7769,77.5698,77.7078,208151.0
2024-07-31 12:30:00,78.79,78.88,78.75,78.79,60211.0,77.7078,77.7966,77.6684,77.7078,60211.0
2024-07-31 13:00:00,78.78,78.91,78.68,78.76,57285.0,77.698,77.8262,77.5993,77.6783,57285.0
2024-07-31 13:30:00,78.75,78.81,78.55,78.75,174456.0,77.6684,77.7276,77.4711,77.6684,174456.0
2024-07-31 14:00:00,78.72,78.74,78.45,78.65,97221.0,77.6388,77.6585,77.3725,77.5698,97221.0
2024-07-31 14:30:00,78.65,79.87,78.62,79.87,453155.0,77.5698,78.773,77.5402,78.773,453155.0
2024-07-31 15:00:00,79.86,80.05,78.91,78.98,760857.0,78.7631,78.9505,77.8262,77.8952,760857.0
2024-07-31 15:30:00,78.99,79.13,78.48,78.53,1388315.0,77.9051,78.0432,77.4021,77.4514,1388315.0
2024-08-01 09:30:00,78.86,78.96,78.49,78.61,532310.0,77.7769,77.8755,77.412,77.5303,532310.0
2024-08-01 10:00:00,78.58,78.59,77.53,77.55,854354.0,77.5007,77.5106,76.4651,76.4849,854354.0
2024-08-01 10:30:00,77.55,77.58,76.9,76.92,608077.0,76.4849,76.5145,75.8438,75.8635,608077.0
2024-08-01 11:00:00,76.92,76.95,76.45,76.48,325376.0,75.8635,75.8931,75.4,75.4296,325376.0
2024-08-01 11:30:00,76.48,76.52,76.14,76.42,386487.0,75.4296,75.469,75.0942,75.3704,386487.0
2024-08-01 12:00:00,76.42,76.6,76.29,76.39,257355.0,75.3704,75.5479,75.2422,75.3408,257355.0
2024-08-01 12:30:00,76.4,76.42,76.14,76.34,181245.0,75.3507,75.3704,75.0942,75.2915,181245.0
2024-08-01 13:00:00,76.35,76.38,75.94,76.1,422288.0,75.3014,75.3309,74.897,75.0548,422288.0
2024-08-01 13:30:00,76.07,76.38,75.99,76.38,294125.0,75.0252,75.3309,74.9463,75.3309,294125.0
2024-08-01 14:00:00,76.37,76.42,76.16,76.21,298784.0,75.3211,75.3704,75.114,75.1633,298784.0
2024-08-01 14:30:00,76.2,76.21,75.94,76.02,193677.0,75.1534,75.1633,74.897,74.9759,193677.0
2024-08-01 15:00:00,76.03,76.3,75.94,76.28,349734.0,74.9857,75.252,74.897,75.2323,349734.0
2024-08-01 15:30:00,76.28,76.68,76.22,76.57,1383169.0,75.2323,75.6268,75.1731,75.5183,1383169.0
2024-08-02 09:30:00,74.45,74.53,73.43,73.9,1028566.0,73.4274,73.5063,72.4215,72.885,1028566.0
2024-08-02 10:00:00,73.94,74.27,73.36,73.46,973303.0,72.9245,73.2499,72.3524,72.451,973303.0
2024-08-02 10:30:00,73.43,73.78,73.33,73.49,947269.0,72.4215,72.7666,72.3228,72.4806,947269.0
2024-08-02 11:00:00,73.49,73.63,73.34,73.53,883527.0,72.4806,72.6187,72.3327,72.5201,883527.0
2024-08-02 11:30:00,73.54,73.94,73.54,73.77,499654.0,72.5299,72.9245,72.5299,72.7568,499654.0
2024-08-02 12:00:00,73.77,74.08,73.69,74.04,365136.0,72.7568,73.0625,72.6779,73.0231,365136.0
2024-08-02 12:30:00,74.03,74.23,73.7,73.93,521089.0,73.0132,73.2105,72.6877,72.9146,521089.0
2024-08-02 13:00:00,73.93,74.01,73.76,73.91,280933.0,72.9146,72.9935,72.7469,72.8949,280933.0
2024-08-02 13:30:00,73.9,73.91,73.68,73.74,242721.0,72.885,72.8949,72.668,72.7272,242721.0
2024-08-02 14:00:00,73.74,74.0,73.65,73.98,234442.0,72.7272,72.9836,72.6384,72.9639,234442.0
2024-08-02 14:30:00,73.97,74.08,73.8,73.9,197381.0,72.954,73.0625,72.7864,72.885,197381.0
2024-08-02 15:00:00,73.9,74.11,73.8,74.04,390315.0,72.885,73.0921,72.7864,73.0231,390315.0
2024-08-02 15:30:00,74.05,74.14,73.82,74.06,911561.0,73.0329,73.1217,72.8061,73.0428,911561.0
2024-08-05 09:30:00,70.62,71.77,70.54,71.16,1111491.0,69.6501,70.7843,69.5712,70.1826,1111491.0
2024-08-05 10:00:00,71.15,72.24,71.15,71.39,845899.0,70.1728,71.2478,70.1728,70.4095,845899.0
2024-08-05 10:30:00,71.38,72.1,71.38,71.63,287168.0,70.3996,71.1097,70.3996,70.6462,287168.0
2024-08-05 11:00:00,71.66,72.53,71.56,72.36,321770.0,70.6758,71.5338,70.5771,71.3662,321770.0
2024-08-05 11:30:00,72.36,72.82,72.28,72.56,353508.0,71.3662,71.8198,71.2873,71.5634,353508.0
2024-08-05 12:00:00,72.56,73.12,72.49,73.0,329811.0,71.5634,72.1157,71.4944,71.9974,329811.0
2024-08-05 12:30:00,72.99,73.01,72.41,72.58,472082.0,71.9875,72.0072,71.4155,71.5831,472082.0
2024-08-05 13:00:00,72.58,72.7,72.35,72.57,394191.0,71.5831,71.7015,71.3563,71.5733,394191.0
2024-08-05 13:30:00,72.56,72.83,72.49,72.54,517464.0,71.5634,71.8297,71.4944,71.5437,517464.0
2024-08-05 14:00:00,72.53,72.54,72.35,72.45,494298.0,71.5338,71.5437,71.3563,71.4549,494298.0
2024-08-05 14:30:00,72.45,72.48,72.04,72.04,784687.0,71.4549,71.4845,71.0505,71.0505,784687.0
2024-08-05 15:00:00,72.06,72.43,71.92,72.42,796698.0,71.0703,71.4352,70.9322,71.4253,796698.0
2024-08-05 15:30:00,72.43,72.49,72.18,72.45,1568262.0,71.4352,71.4944,71.1886,71.4549,1568262.0
2024-08-06 09:30:00,72.68,73.08,71.84,73.0,544247.0,71.6818,72.0763,70.8533,71.9974,544247.0
2024-08-06 10:00:00,73.0,73.26,72.81,72.99,335804.0,71.9974,72.2538,71.81,71.9875,335804.0
2024-08-06 10:30:00,73.01,73.56,72.8,73.29,337264.0,72.0072,72.5497,71.8001,72.2834,337264.0
2024-08-06 11:00:00,73.29,73.38,72.51,72.53,255396.0,72.2834,72.3721,71.5141,71.5338,255396.0
2024-08-06 11:30:00,72.51,73.07,72.51,73.06,293307.0,71.5141,72.0664,71.5141,72.0565,293307.0
2024-08-06 12:00:00,73.07,73.32,73.07,73.22,151986.0,72.0664,72.313,72.0664,72.2143,151986.0
2024-08-06 12:30:00,73.23,73.31,73.06,73.25,70438.0,72.2242,72.3031,72.0565,72.2439,70438.0
2024-08-06 13:00:00,73.25,73.37,73.23,73.36,73428.0,72.2439,72.3623,72.2242,72.3524,73428.0
2024-08-06 13:30:00,73.37,73.57,73.36,73.48,173374.0,72.3623,72.5595,72.3524,72.4708,173374.0
2024-08-06 14:00:00,73.47,73.63,73.33,73.62,144953.0,72.4609,72.6187,72.3228,72.6088,144953.0
2024-08-06 14:30:00,73.62,73.72,73.33,73.33,109692.0,72.6088,72.7075,72.3228,72.3228,109692.0
2024-08-06 15:00:00,73.31,73.48,73.03,73.36,210732.0,72.3031,72.4708,72.027,72.3524,210732.0
2024-08-06 15:30:00,73.37,73.48,72.88,72.89,604086.0,72.3623,72.4708,71.879,71.8889,604086.0
2024-08-07 09:30:00,73.67,73.87,73.28,73.69,551895.0,72.6582,72.8554,72.2735,72.6779,551895.0
2024-08-07 10:00:00,73.69,73.74,72.99,73.04,374414.0,72.6779,72.7272,71.9875,72.0368,374414.0
2024-08-07 10:30:00,73.02,73.35,72.92,73.19,459407.0,72.0171,72.3426,71.9185,72.1848,459407.0
2024-08-07 11:00:00,73.2,73.35,73.04,73.2,157932.0,72.1946,72.3426,72.0368,72.1946,157932.0
2024-08-07 11:30:00,73.21,73.37,72.9,72.98,171338.0,72.2045,72.3623,71.8987,71.9776,171338.0
2024-08-07 12:00:00,72.95,73.01,72.74,72.95,115242.0,71.948,72.0072,71.7409,71.948,115242.0
2024-08-07 12:30:00,72.95,72.96,72.43,72.54,266563.0,71.948,71.9579,71.4352,71.5437,266563.0
2024-08-07 13:00:00,72.54,72.59,72.1,72.3,259188.0,71.5437,71.593,71.1097,71.307,259188.0
2024-08-07 13:30:00,72.29,72.46,71.84,71.94,199477.0,71.2971,71.4648,70.8533,70.9519,199477.0
2024-08-07 14:00:00,71.92,71.98,71.51,71.6,484293.0,70.9322,70.9914,70.5278,70.6166,484293.0
2024-08-07 14:30:00,71.59,71.65,71.39,71.52,458546.0,70.6067,70.6659,70.4095,70.5377,458546.0
2024-08-07 15:00:00,71.51,71.96,71.45,71.76,487104.0,70.5278,70.9716,70.4687,70.7744,487104.0
2024-08-07 15:30:00,71.76,71.88,71.4,71.52,710838.0,70.7744,70.8927,70.4193,70.5377,710838.0
2024-08-08 09:30:00,72.43,73.03,72.29,72.92,459609.0,71.4352,72.027,71.2971,71.9185,459609.0
2024-08-08 10:00:00,72.89,73.33,72.86,73.31,284538.0,71.8889,72.3228,71.8593,72.3031,284538.0
2024-08-08 10:30:00,73.27,73.4,73.07,73.29,208870.0,72.2637,72.3919,72.0664,72.2834,208870.0
2024-08-08 11:00:00,73.28,73.29,72.97,73.18,360560.0,72.2735,72.2834,71.9678,72.1749,360560.0
2024-08-08 11:30:00,73.18,73.31,73.06,73.22,117435.0,72.1749,72.3031,72.0565,72.2143,117435.0
2024-08-08 12:00:00,73.2,73.38,73.08,73.09,81336.0,72.1946,72.3721,72.0763,72.0861,81336.0
2024-08-08 12:30:00,73.08,73.08,72.74,72.92,113578.0,72.0763,72.0763,71.7409,71.9185,113578.0
2024-08-08 13:00:00,72.93,73.32,72.81,73.32,77536.0,71.9283,72.313,71.81,72.313,77536.0
2024-08-08 13:30:00,73.31,73.38,73.16,73.17,68248.0,72.3031,72.3721,72.1552,72.165,68248.0
2024-08-08 14:00:00,73.15,73.4,73.11,73.21,168259.0,72.1453,72.3919,72.1059,72.2045,168259.0
2024-08-08 14:30:00,73.2,73.33,73.07,73.21,341037.0,72.1946,72.3228,72.0664,72.2045,341037.0
2024-08-08 15:00:00,73.19,73.28,73.07,73.12,181761.0,72.1848,72.2735,72.0664,72.1157,181761.0
2024-08-08 15:30:00,73.11,73.43,73.02,73.41,884684.0,72.1059,72.4215,72.0171,72.4017,884684.0
2024-08-09 09:30:00,73.31,73.37,72.82,73.02,334973.0,72.3031,72.3623,71.8198,72.0171,334973.0
2024-08-09 10:00:00,72.99,73.34,72.9,73.16,251568.0,71.9875,72.3327,71.8987,72.1552,251568.0
2024-08-09 10:30:00,73.17,73.33,72.95,73.23,181843.0,72.165,72.3228,71.948,72.2242,181843.0
2024-08-09 11:00:00,73.23,73.54,73.23,73.3,93661.0,72.2242,72.5299,72.2242,72.2932,93661.0
2024-08-09 11:30:00,73.29,73.38,73.17,73.2,155551.0,72.2834,72.3721,72.165,72.1946,155551.0
2024-08-09 12:00:00,73.22,73.3,73.07,73.17,96282.0,72.2143,72.2932,72.0664,72.165,96282.0
2024-08-09 12:30:00,73.16,73.38,73.15,73.38,124251.0,72.1552,72.3721,72.1453,72.3721,124251.0
2024-08-09 13:00:00,73.38,73.6,73.33,73.6,118918.0,72.3721,72.5891,72.3228,72.5891,118918.0
2024-08-09 13:30:00,73.6,73.64,73.26,73.27,195971.0,72.5891,72.6286,72.2538,72.2637,195971.0
2024-08-09 14:00:00,73.27,73.34,73.09,73.12,351628.0,72.2637,72.3327,72.0861,72.1157,351628.0
2024-08-09 14:30:00,73.11,73.24,73.02,73.23,271569.0,72.1059,72.2341,72.0171,72.2242,271569.0
2024-08-09 15:00:00,73.22,73.37,73.16,73.29,310979.0,72.2143,72.3623,72.1552,72.2834,310979.0
2024-08-09 15:30:00,73.3,73.42,73.2,73.39,900980.0,72.2932,72.4116,72.1946,72.382,900980.0
2024-08-12 09:30:00,73.57,73.58,72.73,72.78,439164.0,72.5595,72.5694,71.7311,71.7804,439164.0
2024-08-12 10:00:00,72.78,73.24,72.71,73.12,1067863.0,71.7804,72.2341,71.7113,72.1157,1067863.0
2024-08-12 10:30:00,73.15,73.44,73.08,73.35,194504.0,72.1453,72.4313,72.0763,72.3426,194504.0
2024-08-12 11:00:00,73.35,73.36,72.84,72.95,172925.0,72.3426,72.3524,71.8396,71.948,172925.0
2024-08-12 11:30:00,72.94,73.26,72.86,73.23,179501.0,71.9382,72.2538,71.8593,72.2242,179501.0
2024-08-12 12:00:00,73.22,73.28,73.08,73.12,65714.0,72.2143,72.2735,72.0763,72.1157,65714.0
2024-08-12 12:30:00,73.11,73.15,72.86,72.86,69824.0,72.1059,72.1453,71.8593,71.8593,69824.0
2024-08-12 13:00:00,72.84,73.01,72.76,72.93,71355.0,71.8396,72.0072,71.7607,71.9283,71355.0
2024-08-12 13:30:00,72.92,73.05,72.84,72.91,63383.0,71.9185,72.0467,71.8396,71.9086,63383.0
2024-08-12 14:00:00,72.9,72.99,72.84,72.85,111796.0,71.8987,71.9875,71.8396,71.8494,111796.0
2024-08-12 14:30:00,72.84,72.92,72.81,72.84,120038.0,71.8396,71.9185,71.81,71.8396,120038.0
2024-08-12 15:00:00,72.84,72.93,72.79,72.86,110307.0,71.8396,71.9283,71.7902,71.8593,110307.0
2024-08-12 15:30:00,72.87,72.9,72.62,72.75,542222.0,71.8691,71.8987,71.6226,71.7508,542222.0
2024-08-13 09:30:00,73.11,73.79,72.76,73.4,276066.0,72.1059,72.7765,71.7607,72.3919,276066.0
2024-08-13 10:00:00,73.4,73.41,72.95,73.22,213250.0,72.3919,72.4017,71.948,72.2143,213250.0
2024-08-13 10:30:00,73.22,73.48,73.02,73.39,125572.0,72.2143,72.4708,72.0171,72.382,125572.0
2024-08-13 11:00:00,73.38,73.4,73.22,73.31,153018.0,72.3721,72.3919,72.2143,72.3031,153018.0
2024-08-13 11:30:00,73.32,73.51,73.3,73.47,51581.0,72.313,72.5004,72.2932,72.4609,51581.0
2024-08-13 12:00:00,73.47,73.71,73.41,73.69,73862.0,72.4609,72.6976,72.4017,72.6779,73862.0
2024-08-13 12:30:00,73.69,73.94,73.6,73.86,87343.0,72.6779,72.9245,72.5891,72.8456,87343.0
2024-08-13 13:00:00,73.85,73.85,73.73,73.8,242876.0,72.8357,72.8357,72.7173,72.7864,242876.0
2024-08-13 13:30:00,73.8,73.9,73.67,73.89,123628.0,72.7864,72.885,72.6582,72.8751,123628.0
2024-08-13 14:00:00,73.88,73.96,73.72,73.84,79702.0,72.8653,72.9442,72.7075,72.8258,79702.0
2024-08-13 14:30:00,73.84,73.96,73.78,73.9,224402.0,72.8258,72.9442,72.7666,72.885,224402.0
2024-08-13 15:00:00,73.89,73.94,73.81,73.93,85838.0,72.8751,72.9245,72.7962,72.9146,85838.0
2024-08-13 15:30:00,73.93,74.09,73.85,73.95,355539.0,72.9146,73.0724,72.8357,72.9343,355539.0
2024-08-14 09:30:00,74.3,74.46,73.82,73.85,513732.0,73.2795,73.4373,72.8061,72.8357,513732.0
2024-08-14 10:00:00,73.84,73.91,73.61,73.87,437242.0,72.8258,72.8949,72.599,72.8554,437242.0
2024-08-14 10:30:00,73.87,73.89,73.57,73.76,327458.0,72.8554,72.8751,72.5595,72.7469,327458.0
2024-08-14 11:00:00,73.78,73.85,73.68,73.73,94783.0,72.7666,72.8357,72.668,72.7173,94783.0
2024-08-14 11:30:00,73.75,74.04,73.74,74.03,161091.0,72.7371,73.0231,72.7272,73.0132,161091.0
2024-08-14 12:00:00,74.0,74.07,73.43,73.48,68670.0,72.9836,73.0527,72.4215,72.4708,68670.0
2024-08-14 12:30:00,73.48,73.58,73.35,73.56,62363.0,72.4708,72.5694,72.3426,72.5497,62363.0
2024-08-14 13:00:00,73.56,73.61,73.43,73.48,167070.0,72.5497,72.599,72.4215,72.4708,167070.0
2024-08-14 13:30:00,73.48,73.63,73.35,73.59,116201.0,72.4708,72.6187,72.3426,72.5793,116201.0
2024-08-14 14:00:00,73.59,73.59,73.32,73.42,139430.0,72.5793,72.5793,72.313,72.4116,139430.0
2024-08-14 14:30:00,73.42,73.64,73.4,73.61,177816.0,72.4116,72.6286,72.3919,72.599,177816.0
2024-08-14 15:00:00,73.59,73.65,73.46,73.52,186047.0,72.5793,72.6384,72.451,72.5102,186047.0
2024-08-14 15:30:00,73.52,73.54,73.39,73.41,952978.0,72.5102,72.5299,72.382,72.4017,952978.0
2024-08-15 09:30:00,76.03,76.7,75.63,75.69,1869341.0,74.9857,75.6465,74.5912,74.6504,1869341.0
2024-08-15 10:00:00,75.7,76.17,75.69,76.1,1080640.0,74.6603,75.1238,74.6504,75.0548,1080640.0
2024-08-15 10:30:00,76.09,76.31,75.99,76.22,536071.0,75.0449,75.2619,74.9463,75.1731,536071.0
2024-08-15 11:00:00,76.23,76.48,76.19,76.21,765877.0,75.183,75.4296,75.1435,75.1633,765877.0
2024-08-15 11:30:00,76.2,76.4,76.2,76.27,347117.0,75.1534,75.3507,75.1534,75.2225,347117.0
2024-08-15 12:00:00,76.26,76.53,76.23,76.5,222513.0,75.2126,75.4789,75.183,75.4493,222513.0
2024-08-15 12:30:00,76.51,76.6,76.28,76.44,471832.0,75.4592,75.5479,75.2323,75.3901,471832.0
2024-08-15 13:00:00,76.43,76.58,76.32,76.5,223831.0,75.3803,75.5282,75.2718,75.4493,223831.0
2024-08-15 13:30:00,76.5,76.62,76.47,76.52,120549.0,75.4493,75.5676,75.4197,75.469,120549.0
2024-08-15 14:00:00,76.53,76.55,76.34,76.48,105306.0,75.4789,75.4986,75.2915,75.4296,105306.0
2024-08-15 14:30:00,76.48,76.64,76.43,76.59,254555.0,75.4296,75.5874,75.3803,75.5381,254555.0
2024-08-15 15:00:00,76.58,76.71,76.45,76.7,342525.0,75.5282,75.6564,75.4,75.6465,342525.0
2024-08-15 15:30:00,76.69,76.72,76.33,76.49,1292087.0,75.6367,75.6663,75.2816,75.4394,1292087.0
2024-08-16 09:30:00,76.2,77.34,76.17,77.15,609473.0,75.1534,76.2778,75.1238,76.0904,609473.0
2024-08-16 10:00:00,77.15,77.34,76.79,76.88,392526.0,76.0904,76.2778,75.7353,75.8241,392526.0
2024-08-16 10:30:00,76.9,76.92,76.62,76.74,351198.0,75.8438,75.8635,75.5676,75.686,351198.0
2024-08-16 11:00:00,76.75,76.95,76.75,76.87,261726.0,75.6959,75.8931,75.6959,75.8142,261726.0
2024-08-16 11:30:00,76.87,77.13,76.86,77.04,163054.0,75.8142,76.0706,75.8043,75.9819,163054.0
2024-08-16 12:00:00,77.03,77.23,77.02,77.22,182467.0,75.972,76.1693,75.9621,76.1594,182467.0
2024-08-16 12:30:00,77.21,77.5,77.18,77.43,111562.0,76.1495,76.4356,76.12,76.3665,111562.0
2024-08-16 13:00:00,77.44,77.47,77.29,77.36,184193.0,76.3764,76.406,76.2284,76.2975,184193.0
2024-08-16 13:30:00,77.35,77.4,77.27,77.38,83139.0,76.2876,76.3369,76.2087,76.3172,83139.0
2024-08-16 14:00:00,77.37,77.38,77.14,77.24,73083.0,76.3073,76.3172,76.0805,76.1791,73083.0
2024-08-16 14:30:00,77.25,77.27,77.18,77.22,89642.0,76.189,76.2087,76.12,76.1594,89642.0
2024-08-16 15:00:00,77.22,77.25,77.09,77.16,221558.0,76.1594,76.189,76.0312,76.1002,221558.0
2024-08-16 15:30:00,77.16,77.23,77.08,77.14,638310.0,76.1002,76.1693,76.0213,76.0805,638310.0
2024-08-19 09:30:00,76.97,77.51,76.97,77.24,343602.0,75.9128,76.4454,75.9128,76.1791,343602.0
2024-08-19 10:00:00,77.22,77.33,76.95,77.07,241390.0,76.1594,76.2679,75.8931,76.0115,241390.0
2024-08-19 10:30:00,77.07,77.41,77.04,77.41,405758.0,76.0115,76.3468,75.9819,76.3468,405758.0
2024-08-19 11:00:00,77.4,77.56,77.35,77.36,320564.0,76.3369,76.4947,76.2876,76.2975,320564.0
2024-08-19 11:30:00,77.36,77.5,77.27,77.3,254563.0,76.2975,76.4356,76.2087,76.2383,254563.0
2024-08-19 12:00:00,77.29,77.43,77.23,77.43,153095.0,76.2284,76.3665,76.1693,76.3665,153095.0
2024-08-19 12:30:00,77.41,77.44,77.34,77.42,140025.0,76.3468,76.3764,76.2778,76.3567,140025.0
2024-08-19 13:00:00,77.41,77.42,77.3,77.31,139150.0,76.3468,76.3567,76.2383,76.2482,139150.0
2024-08-19 13:30:00,77.31,77.34,77.25,77.33,159226.0,76.2482,76.2778,76.189,76.2679,159226.0
2024-08-19 14:00:00,77.33,77.33,77.2,77.25,204854.0,76.2679,76.2679,76.1397,76.189,204854.0
2024-08-19 14:30:00,77.25,77.35,77.21,77.3,267585.0,76.189,76.2876,76.1495,76.2383,267585.0
2024-08-19 15:00:00,77.29,77.29,77.12,77.17,171692.0,76.2284,76.2284,76.0608,76.1101,171692.0
2024-08-19 15:30:00,77.16,77.24,77.01,77.16,704457.0,76.1002,76.1791,75.9523,76.1002,704457.0
2024-08-20 09:30:00,77.04,77.16,76.82,77.01,325573.0,75.9819,76.1002,75.7649,75.9523,325573.0
2024-08-20 10:00:00,77.0,77.21,76.69,76.74,348732.0,75.9424,76.1495,75.6367,75.686,348732.0
2024-08-20 10:30:00,76.76,76.9,76.54,76.57,125450.0,75.7057,75.8438,75.4887,75.5183,125450.0
2024-08-20 11:00:00,76.55,76.62,76.46,76.48,66035.0,75.4986,75.5676,75.4098,75.4296,66035.0
2024-08-20 11:30:00,76.47,76.6,76.44,76.58,41268.0,75.4197,75.5479,75.3901,75.5282,41268.0
2024-08-20 12:00:00,76.58,76.58,76.35,76.38,44765.0,75.5282,75.5282,75.3014,75.3309,44765.0
2024-08-20 12:30:00,76.36,76.37,76.25,76.28,71448.0,75.3112,75.3211,75.2027,75.2323,71448.0
2024-08-20 13:00:00,76.23,76.32,76.2,76.31,86597.0,75.183,75.2718,75.1534,75.2619,86597.0
2024-08-20 13:30:00,76.31,76.47,76.29,76.44,199556.0,75.2619,75.4197,75.2422,75.3901,199556.0
2024-08-20 14:00:00,76.42,76.66,76.41,76.53,73878.0,75.3704,75.6071,75.3605,75.4789,73878.0
2024-08-20 14:30:00,76.55,76.58,76.47,76.49,87442.0,75.4986,75.5282,75.4197,75.4394,87442.0
2024-08-20 15:00:00,76.49,76.6,76.48,76.56,61145.0,75.4394,75.5479,75.4296,75.5085,61145.0
2024-08-20 15:30:00,76.56,76.66,76.46,76.54,618586.0,75.5085,75.6071,75.4098,75.4887,618586.0
2024-08-21 09:30:00,77.66,78.1,77.33,77.5,807694.0,76.5934,77.0273,76.2679,76.4356,807694.0
2024-08-21 10:00:00,77.48,77.55,77.03,77.42,168071.0,76.4158,76.4849,75.972,76.3567,168071.0
2024-08-21 10:30:00,77.44,77.66,77.07,77.15,180137.0,76.3764,76.5934,76.0115,76.0904,180137.0
2024-08-21 11:00:00,77.15,77.3,77.02,77.27,100358.0,76.0904,76.2383,75.9621,76.2087,100358.0
2024-08-21 11:30:00,77.28,77.41,77.17,77.2,134957.0,76.2186,76.3468,76.1101,76.1397,134957.0
2024-08-21 12:00:00,77.2,77.34,77.09,77.29,35894.0,76.1397,76.2778,76.0312,76.2284,35894.0
2024-08-21 12:30:00,77.29,77.48,77.28,77.46,28815.0,76.2284,76.4158,76.2186,76.3961,28815.0
2024-08-21 13:00:00,77.46,77.49,77.38,77.45,69848.0,76.3961,76.4257,76.3172,76.3862,69848.0
2024-08-21 13:30:00,77.45,77.57,77.4,77.48,39041.0,76.3862,76.5046,76.3369,76.4158,39041.0
2024-08-21 14:00:00,77.49,77.56,77.39,77.49,113036.0,76.4257,76.4947,76.3271,76.4257,113036.0
2024-08-21 14:30:00,77.5,77.61,77.44,77.49,53486.0,76.4356,76.544,76.3764,76.4257,53486.0
2024-08-21 15:00:00,77.49,77.53,77.35,77.5,71775.0,76.4257,76.4651,76.2876,76.4356,71775.0
2024-08-21 15:30:00,77.49,77.54,77.39,77.47,873556.0,76.4257,76.475,76.3271,76.406,873556.0
2024-08-22 09:30:00,76.79,76.99,76.26,76.45,451084.0,75.7353,75.9326,75.2126,75.4,451084.0
2024-08-22 10:00:00,76.46,76.65,76.45,76.65,180230.0,75.4098,75.5972,75.4,75.5972,180230.0
2024-08-22 10:30:00,76.65,76.76,76.55,76.61,89842.0,75.5972,75.7057,75.4986,75.5578,89842.0
2024-08-22 11:00:00,76.6,76.73,76.45,76.59,663887.0,75.5479,75.6761,75.4,75.5381,663887.0
2024-08-22 11:30:00,76.59,76.67,76.35,76.44,177553.0,75.5381,75.617,75.3014,75.3901,177553.0
2024-08-22 12:00:00,76.42,76.65,76.42,76.59,64930.0,75.3704,75.5972,75.3704,75.5381,64930.0
2024-08-22 12:30:00,76.59,76.63,76.32,76.33,134802.0,75.5381,75.5775,75.2718,75.2816,134802.0
2024-08-22 13:00:00,76.31,76.45,76.25,76.4,60231.0,75.2619,75.4,75.2027,75.3507,60231.0
2024-08-22 13:30:00,76.37,76.37,76.16,76.19,73672.0,75.3211,75.3211,75.114,75.1435,73672.0
2024-08-22 14:00:00,76.18,76.4,76.14,76.39,55413.0,75.1337,75.3507,75.0942,75.3408,55413.0
2024-08-22 14:30:00,76.39,76.48,76.32,76.34,43204.0,75.3408,75.4296,75.2718,75.2915,43204.0
2024-08-22 15:00:00,76.34,76.55,76.33,76.36,118403.0,75.2915,75.4986,75.2816,75.3112,118403.0
2024-08-22 15:30:00,76.35,76.39,76.06,76.18,333272.0,75.3014,75.3408,75.0153,75.1337,333272.0
2024-08-23 09:30:00,77.01,77.08,76.72,76.86,133360.0,75.9523,76.0213,75.6663,75.8043,133360.0
2024-08-23 10:00:00,76.9,77.87,76.9,77.83,759392.0,75.8438,76.8005,75.8438,76.761,759392.0
2024-08-23 10:30:00,77.84,77.94,77.33,77.66,423558.0,76.7709,76.8695,76.2679,76.5934,423558.0
2024-08-23 11:00:00,77.65,78.03,77.56,77.94,213448.0,76.5835,76.9583,76.4947,76.8695,213448.0
2024-08-23 11:30:00,77.93,78.15,77.73,77.75,170242.0,76.8597,77.0766,76.6624,76.6821,170242.0
2024-08-23 12:00:00,77.74,77.84,77.61,77.75,87198.0,76.6723,76.7709,76.544,76.6821,87198.0
2024-08-23 12:30:00,77.74,77.95,77.63,77.78,95147.0,76.6723,76.8794,76.5638,76.7117,95147.0
2024-08-23 13:00:00,77.78,78.05,77.76,78.04,299477.0,76.7117,76.978,76.692,76.9681,299477.0
2024-08-23 13:30:00,78.03,78.09,77.94,78.0,137760.0,76.9583,77.0175,76.8695,76.9287,137760.0
2024-08-23 14:00:00,77.99,78.04,77.95,78.0,46223.0,76.9188,76.9681,76.8794,76.9287,46223.0
2024-08-23 14:30:00,77.99,78.03,77.84,77.9,70905.0,76.9188,76.9583,76.7709,76.8301,70905.0
2024-08-23 15:00:00,77.9,78.07,77.82,78.06,153142.0,76.8301,76.9977,76.7512,76.9879,153142.0
2024-08-23 15:30:00,78.06,78.12,77.95,78.02,951797.0,76.9879,77.047,76.8794,76.9484,951797.0
2024-08-26 09:30:00,78.28,78.48,78.02,78.46,281491.0,77.2048,77.4021,76.9484,77.3824,281491.0
2024-08-26 10:00:00,78.48,78.61,78.15,78.42,230954.0,77.4021,77.5303,77.0766,77.3429,230954.0
2024-08-26 10:30:00,78.4,78.44,78.13,78.17,118734.0,77.3232,77.3626,77.0569,77.0964,118734.0
2024-08-26 11:00:00,78.16,78.26,77.89,77.92,307307.0,77.0865,77.1851,76.8202,76.8498,307307.0
2024-08-26 11:30:00,77.93,78.06,77.89,77.94,152435.0,76.8597,76.9879,76.8202,76.8695,152435.0
2024-08-26 12:00:00,77.92,78.15,77.88,78.08,229074.0,76.8498,77.0766,76.8103,77.0076,229074.0
2024-08-26 12:30:00,78.06,78.19,78.05,78.17,58537.0,76.9879,77.1161,76.978,77.0964,58537.0
2024-08-26 13:00:00,78.16,78.27,78.06,78.11,103191.0,77.0865,77.195,76.9879,77.0372,103191.0
2024-08-26 13:30:00,78.11,78.11,77.89,77.97,83112.0,77.0372,77.0372,76.8202,76.8991,83112.0
2024-08-26 14:00:00,77.96,78.12,77.92,78.11,52563.0,76.8892,77.047,76.8498,77.0372,52563.0
2024-08-26 14:30:00,78.12,78.2,78.07,78.2,84232.0,77.047,77.1259,76.9977,77.1259,84232.0
2024-08-26 15:00:00,78.2,78.26,78.1,78.11,81965.0,77.1259,77.1851,77.0273,77.0372,81965.0
2024-08-26 15:30:00,78.1,78.16,77.92,78.0,423925.0,77.0273,77.0865,76.8498,76.9287,423925.0
2024-08-27 09:30:00,77.65,77.66,77.26,77.28,253238.0,76.5835,76.5934,76.1989,76.2186,253238.0
2024-08-27 10:00:00,77.31,77.65,77.26,77.65,371342.0,76.2482,76.5835,76.1989,76.5835,371342.0
2024-08-27 10:30:00,77.65,77.78,77.62,77.73,229337.0,76.5835,76.7117,76.5539,76.6624,229337.0
2024-08-27 11:00:00,77.72,77.76,77.55,77.64,88813.0,76.6525,76.692,76.4849,76.5736,88813.0
2024-08-27 11:30:00,77.63,77.66,77.52,77.65,38434.0,76.5638,76.5934,76.4553,76.5835,38434.0
2024-08-27 12:00:00,77.66,77.67,77.52,77.57,40119.0,76.5934,76.6032,76.4553,76.5046,40119.0
2024-08-27 12:30:00,77.56,77.56,77.38,77.5,49083.0,76.4947,76.4947,76.3172,76.4356,49083.0
2024-08-27 13:00:00,77.5,77.77,77.5,77.76,43023.0,76.4356,76.7018,76.4356,76.692,43023.0
2024-08-27 13:30:00,77.77,77.83,77.73,77.75,119112.0,76.7018,76.761,76.6624,76.6821,119112.0
2024-08-27 14:00:00,77.75,77.82,77.72,77.72,153487.0,76.6821,76.7512,76.6525,76.6525,153487.0
2024-08-27 14:30:00,77.72,77.82,77.66,77.76,133496.0,76.6525,76.7512,76.5934,76.692,133496.0
2024-08-27 15:00:00,77.76,77.83,77.71,77.78,66146.0,76.692,76.761,76.6427,76.7117,66146.0
2024-08-27 15:30:00,77.77,77.79,77.66,77.69,670780.0,76.7018,76.7216,76.5934,76.6229,670780.0
2024-08-28 09:30:00,77.13,77.43,76.86,77.04,816090.0,76.0706,76.3665,75.8043,75.9819,816090.0
2024-08-28 10:00:00,77.04,77.21,76.92,77.16,431187.0,75.9819,76.1495,75.8635,76.1002,431187.0
2024-08-28 10:30:00,77.16,77.29,77.01,77.12,235483.0,76.1002,76.2284,75.9523,76.0608,235483.0
2024-08-28 11:00:00,77.1,77.12,76.72,76.87,192151.0,76.0411,76.0608,75.6663,75.8142,192151.0
2024-08-28 11:30:00,76.87,76.98,76.72,76.77,225205.0,75.8142,75.9227,75.6663,75.7156,225205.0
2024-08-28 12:00:00,76.76,76.77,76.49,76.58,160885.0,75.7057,75.7156,75.4394,75.5282,160885.0
2024-08-28 12:30:00,76.58,76.88,76.56,76.83,133479.0,75.5282,75.8241,75.5085,75.7748,133479.0
2024-08-28 13:00:00,76.82,76.87,76.62,76.73,52444.0,75.7649,75.8142,75.5676,75.6761,52444.0
2024-08-28 13:30:00,76.72,76.81,76.42,76.43,200886.0,75.6663,75.755,75.3704,75.3803,200886.0
2024-08-28 14:00:00,76.45,76.58,76.38,76.45,454654.0,75.4,75.5282,75.3309,75.4,454654.0
2024-08-28 14:30:00,76.44,76.73,76.35,76.73,166908.0,75.3901,75.6761,75.3014,75.6761,166908.0
2024-08-28 15:00:00,76.72,76.81,76.61,76.76,337163.0,75.6663,75.755,75.5578,75.7057,337163.0
2024-08-28 15:30:00,76.76,76.76,76.44,76.57,748916.0,75.7057,75.7057,75.3901,75.5183,748916.0
2024-08-29 09:30:00,76.88,76.95,75.68,76.07,572462.0,75.8241,75.8931,74.6406,75.0252,572462.0
2024-08-29 10:00:00,76.08,76.36,75.97,76.28,1039006.0,75.0351,75.3112,74.9266,75.2323,1039006.0
2024-08-29 10:30:00,76.29,76.42,76.12,76.29,493322.0,75.2422,75.3704,75.0745,75.2422,493322.0
2024-08-29 11:00:00,76.3,76.65,76.3,76.65,189554.0,75.252,75.5972,75.252,75.5972,189554.0
2024-08-29 11:30:00,76.65,76.83,76.6,76.68,175658.0,75.5972,75.7748,75.5479,75.6268,175658.0
2024-08-29 12:00:00,76.69,76.78,76.63,76.68,219045.0,75.6367,75.7254,75.5775,75.6268,219045.0
2024-08-29 12:30:00,76.69,76.71,76.45,76.59,205700.0,75.6367,75.6564,75.4,75.5381,205700.0
2024-08-29 13:00:00,76.56,76.63,76.47,76.58,107408.0,75.5085,75.5775,75.4197,75.5282,107408.0
2024-08-29 13:30:00,76.59,76.87,76.56,76.84,253223.0,75.5381,75.8142,75.5085,75.7846,253223.0
2024-08-29 14:00:00,76.84,76.84,76.43,76.47,304194.0,75.7846,75.7846,75.3803,75.4197,304194.0
2024-08-29 14:30:00,76.46,76.5,76.25,76.45,400631.0,75.4098,75.4493,75.2027,75.4,400631.0
2024-08-29 15:00:00,76.46,76.53,76.25,76.51,232555.0,75.4098,75.4789,75.2027,75.4592,232555.0
2024-08-29 15:30:00,76.52,76.53,76.12,76.18,826491.0,75.469,75.4789,75.0745,75.1337,826491.0
2024-08-30 09:30:00,76.66,76.66,75.98,76.08,374274.0,75.6071,75.6071,74.9364,75.0351,374274.0
2024-08-30 10:00:00,76.1,76.29,76.0,76.08,222910.0,75.0548,75.2422,74.9562,75.0351,222910.0
2024-08-30 10:30:00,76.07,76.2,76.0,76.04,153780.0,75.0252,75.1534,74.9562,74.9956,153780.0
2024-08-30 11:00:00,76.0,76.18,75.88,75.9,119093.0,74.9562,75.1337,74.8378,74.8575,119093.0
2024-08-30 11:30:00,75.91,75.96,75.77,75.95,77189.0,74.8674,74.9167,74.7293,74.9068,77189.0
2024-08-30 12:00:00,75.94,76.03,75.76,75.76,129827.0,74.897,74.9857,74.7195,74.7195,129827.0
2024-08-30 12:30:00,75.78,75.81,75.63,75.74,254927.0,74.7392,74.7688,74.5912,74.6997,254927.0
2024-08-30 13:00:00,75.74,75.78,75.55,75.59,73145.0,74.6997,74.7392,74.5123,74.5518,73145.0
2024-08-30 13:30:00,75.59,75.77,75.57,75.73,102107.0,74.5518,74.7293,74.5321,74.6899,102107.0
2024-08-30 14:00:00,75.75,75.94,75.75,75.84,88377.0,74.7096,74.897,74.7096,74.7984,88377.0
2024-08-30 14:30:00,75.83,75.95,75.81,75.88,90404.0,74.7885,74.9068,74.7688,74.8378,90404.0
2024-08-30 15:00:00,75.89,76.12,75.85,76.09,160082.0,74.8477,75.0745,74.8082,75.0449,160082.0
2024-08-30 15:30:00,76.09,76.35,76.04,76.3,1292345.0,75.0449,75.3014,74.9956,75.252,1292345.0
2024-09-03 09:30:00,75.8,76.31,75.48,75.76,513298.0,74.7589,75.2619,74.4433,74.7195,513298.0
2024-09-03 10:00:00,75.72,75.72,75.3,75.63,531396.0,74.68,74.68,74.2658,74.5912,531396.0
2024-09-03 10:30:00,75.62,75.65,75.43,75.6,361781.0,74.5814,74.611,74.394,74.5617,361781.0
2024-09-03 11:00:00,75.6,75.89,75.59,75.6,265202.0,74.5617,74.8477,74.5518,74.5617,265202.0
2024-09-03 11:30:00,75.59,75.63,75.47,75.49,111030.0,74.5518,74.5912,74.4334,74.4532,111030.0
2024-09-03 12:00:00,75.49,75.66,75.46,75.62,86312.0,74.4532,74.6208,74.4236,74.5814,86312.0
2024-09-03 12:30:00,75.61,75.61,75.43,75.47,57945.0,74.5715,74.5715,74.394,74.4334,57945.0
2024-09-03 13:00:00,75.45,75.64,75.4,75.6,157507.0,74.4137,74.6011,74.3644,74.5617,157507.0
2024-09-03 13:30:00,75.59,75.64,75.34,75.35,67482.0,74.5518,74.6011,74.3052,74.3151,67482.0
2024-09-03 14:00:00,75.33,75.36,75.21,75.22,175847.0,74.2954,74.3249,74.177,74.1869,175847.0
2024-09-03 14:30:00,75.22,75.27,75.09,75.1,94270.0,74.1869,74.2362,74.0587,74.0685,94270.0
2024-09-03 15:00:00,75.11,75.29,75.08,75.17,224678.0,74.0784,74.2559,74.0488,74.1376,224678.0
2024-09-03 15:30:00,75.18,75.24,74.89,75.07,1293759.0,74.1474,74.2066,73.8614,74.0389,1293759.0
2024-09-04 09:30:00,74.51,74.8,74.11,74.69,451340.0,73.4866,73.7726,73.0921,73.6642,451340.0
2024-09-04 10:00:00,74.58,74.69,74.25,74.69,579409.0,73.5557,73.6642,73.2302,73.6642,579409.0
2024-09-04 10:30:00,74.7,74.97,74.64,74.93,513802.0,73.674,73.9403,73.6148,73.9009,513802.0
2024-09-04 11:00:00,74.92,74.96,74.49,74.49,134443.0,73.891,73.9304,73.4669,73.4669,134443.0
2024-09-04 11:30:00,74.47,74.55,74.31,74.35,268206.0,73.4472,73.5261,73.2894,73.3288,268206.0
2024-09-04 12:00:00,74.35,74.49,74.25,74.46,141942.0,73.3288,73.4669,73.2302,73.4373,141942.0
2024-09-04 12:30:00,74.47,74.61,74.4,74.44,92841.0,73.4472,73.5852,73.3781,73.4176,92841.0
2024-09-04 13:00:00,74.43,74.44,74.27,74.31,64242.0,73.4077,73.4176,73.2499,73.2894,64242.0
2024-09-04 13:30:00,74.3,74.32,74.2,74.23,112641.0,73.2795,73.2992,73.1809,73.2105,112641.0
2024-09-04 14:00:00,74.21,74.27,74.12,74.23,93753.0,73.1907,73.2499,73.102,73.2105,93753.0
2024-09-04 14:30:00,74.23,74.32,74.0,74.0,191983.0,73.2105,73.2992,72.9836,72.9836,191983.0
2024-09-04 15:00:00,73.99,74.06,73.92,74.05,191051.0,72.9738,73.0428,72.9047,73.0329,191051.0
2024-09-04 15:30:00,74.05,74.24,73.85,74.16,564953.0,73.0329,73.2203,72.8357,73.1414,564953.0
2024-09-05 09:30:00,74.51,74.6,74.08,74.11,345610.0,73.4866,73.5754,73.0625,73.0921,345610.0
2024-09-05 10:00:00,74.16,74.69,74.1,74.24,494082.0,73.1414,73.6642,73.0823,73.2203,494082.0
2024-09-05 10:30:00,74.27,74.4,73.77,73.93,369687.0,73.2499,73.3781,72.7568,72.9146,369687.0
2024-09-05 11:00:00,73.91,74.05,73.66,73.71,366139.0,72.8949,73.0329,72.6483,72.6976,366139.0
2024-09-05 11:30:00,73.71,73.79,73.62,73.68,255912.0,72.6976,72.7765,72.6088,72.668,255912.0
2024-09-05 12:00:00,73.67,73.91,73.64,73.89,200246.0,72.6582,72.8949,72.6286,72.8751,200246.0
2024-09-05 12:30:00,73.89,73.95,73.82,73.9,168722.0,72.8751,72.9343,72.8061,72.885,168722.0
2024-09-05 13:00:00,73.9,73.92,73.77,73.78,65833.0,72.885,72.9047,72.7568,72.7666,65833.0
2024-09-05 13:30:00,73.78,74.04,73.75,74.0,119567.0,72.7666,73.0231,72.7371,72.9836,119567.0
2024-09-05 14:00:00,74.01,74.03,73.92,73.94,48526.0,72.9935,73.0132,72.9047,72.9245,48526.0
2024-09-05 14:30:00,73.94,74.04,73.87,73.87,58372.0,72.9245,73.0231,72.8554,72.8554,58372.0
2024-09-05 15:00:00,73.86,73.89,73.63,73.8,163612.0,72.8456,72.8751,72.6187,72.7864,163612.0
2024-09-05 15:30:00,73.81,73.95,73.65,73.79,541962.0,72.7962,72.9343,72.6384,72.7765,541962.0
2024-09-06 09:30:00,73.67,74.18,73.58,73.58,565006.0,72.6582,73.1612,72.5694,72.5694,565006.0
2024-09-06 10:00:00,73.56,73.68,73.09,73.11,401975.0,72.5497,72.668,72.0861,72.1059,401975.0
2024-09-06 10:30:00,73.14,73.22,72.88,72.95,293870.0,72.1354,72.2143,71.879,71.948,293870.0
2024-09-06 11:00:00,72.96,73.6,72.51,72.52,404838.0,71.9579,72.5891,71.5141,71.524,404838.0
2024-09-06 11:30:00,72.54,72.69,72.34,72.4,250576.0,71.5437,71.6916,71.3464,71.4056,250576.0
2024-09-06 12:00:00,72.4,72.64,72.35,72.48,232015.0,71.4056,71.6423,71.3563,71.4845,232015.0
2024-09-06 12:30:00,72.47,72.71,72.4,72.67,249566.0,71.4746,71.7113,71.4056,71.6719,249566.0
2024-09-06 13:00:00,72.69,72.95,72.61,72.81,279731.0,71.6916,71.948,71.6127,71.81,279731.0
2024-09-06 13:30:00,72.8,72.89,72.7,72.75,261001.0,71.8001,71.8889,71.7015,71.7508,261001.0
2024-09-06 14:00:00,72.75,72.77,72.52,72.59,235628.0,71.7508,71.7705,71.524,71.593,235628.0
2024-09-06 14:30:00,72.57,72.61,72.38,72.61,147628.0,71.5733,71.6127,71.3859,71.6127,147628.0
2024-09-06 15:00:00,72.6,72.89,72.59,72.82,157505.0,71.6029,71.8889,71.593,71.8198,157505.0
2024-09-06 15:30:00,72.8,72.8,72.46,72.5,607633.0,71.8001,71.8001,71.4648,71.5042,607633.0
2024-09-09 09:30:00,72.63,72.85,72.21,72.76,529885.0,71.6324,71.8494,71.2182,71.7607,529885.0
2024-09-09 10:00:00,72.77,73.19,72.77,73.01,577169.0,71.7705,72.1848,71.7705,72.0072,577169.0
2024-09-09 10:30:00,73.01,73.03,72.78,72.8,277354.0,72.0072,72.027,71.7804,71.8001,277354.0
2024-09-09 11:00:00,72.79,72.91,72.68,72.84,296545.0,71.7902,71.9086,71.6818,71.8396,296545.0
2024-09-09 11:30:00,72.86,73.03,72.82,72.98,123887.0,71.8593,72.027,71.8198,71.9776,123887.0
2024-09-09 12:00:00,72.99,73.09,72.96,72.99,158848.0,71.9875,72.0861,71.9579,71.9875,158848.0
2024-09-09 12:30:00,72.99,73.09,72.98,73.07,71762.0,71.9875,72.0861,71.9776,72.0664,71762.0
2024-09-09 13:00:00,73.08,73.1,73.01,73.03,85998.0,72.0763,72.096,72.0072,72.027,85998.0
2024-09-09 13:30:00,73.02,73.03,72.74,72.75,108839.0,72.0171,72.027,71.7409,71.7508,108839.0
2024-09-09 14:00:00,72.75,72.81,72.7,72.7,92075.0,71.7508,71.81,71.7015,71.7015,92075.0
2024-09-09 14:30:00,72.7,72.74,72.57,72.62,108201.0,71.7015,71.7409,71.5733,71.6226,108201.0
2024-09-09 15:00:00,72.62,72.74,72.56,72.68,328506.0,71.6226,71.7409,71.5634,71.6818,328506.0
2024-09-09 15:30:00,72.68,72.69,72.44,72.55,705767.0,71.6818,71.6916,71.4451,71.5535,705767.0
2024-09-10 09:30:00,72.83,72.83,71.9,72.06,607865.0,71.8297,71.8297,70.9125,71.0703,607865.0
2024-09-10 10:00:00,72.04,72.07,71.62,71.87,435489.0,71.0505,71.0801,70.6363,70.8829,435489.0
2024-09-10 10:30:00,71.83,72.07,71.75,71.92,229454.0,70.8434,71.0801,70.7645,70.9322,229454.0
2024-09-10 11:00:00,71.89,72.13,71.82,72.05,345553.0,70.9026,71.1393,70.8336,71.0604,345553.0
2024-09-10 11:30:00,72.06,72.12,71.56,71.57,289317.0,71.0703,71.1294,70.5771,70.587,289317.0
2024-09-10 12:00:00,71.57,71.58,71.37,71.51,257394.0,70.587,70.5969,70.3898,70.5278,257394.0
2024-09-10 12:30:00,71.49,71.84,71.48,71.79,64947.0,70.5081,70.8533,70.4982,70.804,64947.0
2024-09-10 13:00:00,71.76,72.0,71.75,71.81,300113.0,70.7744,71.0111,70.7645,70.8237,300113.0
2024-09-10 13:30:00,71.84,71.99,71.84,71.95,166093.0,70.8533,71.0012,70.8533,70.9618,166093.0
2024-09-10 14:00:00,71.95,72.31,71.94,72.31,149013.0,70.9618,71.3168,70.9519,71.3168,149013.0
2024-09-10 14:30:00,72.31,72.4,72.25,72.29,109233.0,71.3168,71.4056,71.2577,71.2971,109233.0
2024-09-10 15:00:00,72.29,72.42,72.25,72.39,156296.0,71.2971,71.4253,71.2577,71.3957,156296.0
2024-09-10 15:30:00,72.38,72.4,72.19,72.36,825965.0,71.3859,71.4056,71.1985,71.3662,825965.0
2024-09-11 09:30:00,71.98,72.16,71.63,71.77,1075863.0,70.9914,71.1689,70.6462,70.7843,1075863.0
2024-09-11 10:00:00,71.73,71.73,71.23,71.3,527354.0,70.7448,70.7448,70.2517,70.3207,527354.0
2024-09-11 10:30:00,71.28,71.4,71.13,71.39,246452.0,70.301,70.4193,70.153,70.4095,246452.0
2024-09-11 11:00:00,71.38,71.51,71.21,71.36,137071.0,70.3996,70.5278,70.2319,70.3799,137071.0
2024-09-11 11:30:00,71.37,71.67,71.24,71.45,341322.0,70.3898,70.6856,70.2615,70.4687,341322.0
2024-09-11 12:00:00,71.45,71.66,71.42,71.63,303026.0,70.4687,70.6758,70.4391,70.6462,303026.0
2024-09-11 12:30:00,71.63,71.71,71.53,71.7,267064.0,70.6462,70.7251,70.5476,70.7152,267064.0
2024-09-11 13:00:00,71.7,72.0,71.68,71.86,522169.0,70.7152,71.0111,70.6955,70.873,522169.0
2024-09-11 13:30:00,71.87,72.11,71.8,71.89,422605.0,70.8829,71.1196,70.8138,70.9026,422605.0
2024-09-11 14:00:00,71.87,71.98,71.81,71.98,52664.0,70.8829,70.9914,70.8237,70.9914,52664.0
2024-09-11 14:30:00,71.99,72.24,71.88,71.97,564643.0,71.0012,71.2478,70.8927,70.9815,564643.0
2024-09-11 15:00:00,71.96,72.19,71.91,72.19,155974.0,70.9716,71.1985,70.9223,71.1985,155974.0
2024-09-11 15:30:00,72.17,72.34,72.02,72.32,846575.0,71.1788,71.3464,71.0308,71.3267,846575.0
2024-09-12 09:30:00,72.54,72.96,72.28,72.29,470641.0,71.5437,71.9579,71.2873,71.2971,470641.0
2024-09-12 10:00:00,72.28,72.89,72.18,72.88,368541.0,71.2873,71.8889,71.1886,71.879,368541.0
2024-09-12 10:30:00,72.9,73.14,72.84,73.0,545267.0,71.8987,72.1354,71.8396,71.9974,545267.0
2024-09-12 11:00:00,73.0,73.14,72.87,72.96,463009.0,71.9974,72.1354,71.8691,71.9579,463009.0
2024-09-12 11:30:00,72.96,73.14,72.88,72.89,318791.0,71.9579,72.1354,71.879,71.8889,318791.0
2024-09-12 12:00:00,72.91,73.0,72.86,72.89,49956.0,71.9086,71.9974,71.8593,71.8889,49956.0
2024-09-12 12:30:00,72.89,73.15,72.82,73.12,95666.0,71.8889,72.1453,71.8198,72.1157,95666.0
2024-09-12 13:00:00,73.11,73.22,73.07,73.22,89125.0,72.1059,72.2143,72.0664,72.2143,89125.0
2024-09-12 13:30:00,73.22,73.6,73.22,73.52,121927.0,72.2143,72.5891,72.2143,72.5102,121927.0
2024-09-12 14:00:00,73.51,73.52,73.17,73.27,348197.0,72.5004,72.5102,72.165,72.2637,348197.0
2024-09-12 14:30:00,73.27,73.3,72.94,73.19,352691.0,72.2637,72.2932,71.9382,72.1848,352691.0
2024-09-12 15:00:00,73.18,73.47,73.12,73.46,583891.0,72.1749,72.4609,72.1157,72.451,583891.0
2024-09-12 15:30:00,73.45,73.48,73.25,73.42,1053010.0,72.4412,72.4708,72.2439,72.4116,1053010.0
2024-09-13 09:30:00,74.2,75.25,74.15,75.21,1315374.0,73.1809,74.2165,73.1316,74.177,1315374.0
2024-09-13 10:00:00,75.23,75.71,74.9,75.55,949891.0,74.1967,74.6701,73.8713,74.5123,949891.0
2024-09-13 10:30:00,75.55,75.9,75.43,75.58,839404.0,74.5123,74.8575,74.394,74.5419,839404.0
2024-09-13 11:00:00,75.57,75.57,75.27,75.42,306398.0,74.5321,74.5321,74.2362,74.3841,306398.0
2024-09-13 11:30:00,75.42,75.67,75.4,75.63,255672.0,74.3841,74.6307,74.3644,74.5912,255672.0
2024-09-13 12:00:00,75.64,75.7,75.52,75.53,261629.0,74.6011,74.6603,74.4828,74.4926,261629.0
2024-09-13 12:30:00,75.53,75.56,75.45,75.51,177105.0,74.4926,74.5222,74.4137,74.4729,177105.0
2024-09-13 13:00:00,75.51,75.61,75.42,75.49,191275.0,74.4729,74.5715,74.3841,74.4532,191275.0
2024-09-13 13:30:00,75.49,75.62,75.35,75.4,251343.0,74.4532,74.5814,74.3151,74.3644,251343.0
2024-09-13 14:00:00,75.4,75.5,75.17,75.19,372991.0,74.3644,74.463,74.1376,74.1573,372991.0
2024-09-13 14:30:00,75.19,75.39,75.16,75.21,282320.0,74.1573,74.3545,74.1277,74.177,282320.0
2024-09-13 15:00:00,75.22,75.39,75.08,75.38,381195.0,74.1869,74.3545,74.0488,74.3447,381195.0
2024-09-13 15:30:00,75.37,75.65,75.35,75.5,1525211.0,74.3348,74.611,74.3151,74.463,1525211.0
2024-09-16 09:30:00,75.57,76.24,75.57,76.23,368475.0,74.5321,75.1929,74.5321,75.183,368475.0
2024-09-16 10:00:00,76.22,76.29,75.5,75.58,155500.0,75.1731,75.2422,74.463,74.5419,155500.0
2024-09-16 10:30:00,75.58,75.61,75.3,75.45,175939.0,74.5419,74.5715,74.2658,74.4137,175939.0
2024-09-16 11:00:00,75.44,75.61,75.37,75.38,115511.0,74.4038,74.5715,74.3348,74.3447,115511.0
2024-09-16 11:30:00,75.37,75.6,75.35,75.55,73759.0,74.3348,74.5617,74.3151,74.5123,73759.0
2024-09-16 12:00:00,75.54,75.68,75.43,75.65,119584.0,74.5025,74.6406,74.394,74.611,119584.0
2024-09-16 12:30:00,75.66,75.77,75.61,75.72,66410.0,74.6208,74.7293,74.5715,74.68,66410.0
2024-09-16 13:00:00,75.7,75.74,75.62,75.67,65370.0,74.6603,74.6997,74.5814,74.6307,65370.0
2024-09-16 13:30:00,75.68,75.82,75.65,75.71,70930.0,74.6406,74.7786,74.611,74.6701,70930.0
2024-09-16 14:00:00,75.7,75.77,75.63,75.76,84746.0,74.6603,74.7293,74.5912,74.7195,84746.0
2024-09-16 14:30:00,75.76,75.87,75.72,75.87,65276.0,74.7195,74.8279,74.68,74.8279,65276.0
2024-09-16 15:00:00,75.86,75.87,75.69,75.73,103604.0,74.8181,74.8279,74.6504,74.6899,103604.0
2024-09-16 15:30:00,75.73,75.77,75.59,75.62,664101.0,74.6899,74.7293,74.5518,74.5814,664101.0
2024-09-17 09:30:00,76.16,76.58,76.05,76.33,317322.0,75.114,75.5282,75.0055,75.2816,317322.0
2024-09-17 10:00:00,76.32,77.0,76.32,76.91,184679.0,75.2718,75.9424,75.2718,75.8537,184679.0
2024-09-17 10:30:00,76.93,76.95,76.74,76.77,257538.0,75.8734,75.8931,75.686,75.7156,257538.0
2024-09-17 11:00:00,76.78,76.93,76.77,76.84,297321.0,75.7254,75.8734,75.7156,75.7846,297321.0
2024-09-17 11:30:00,76.83,76.89,76.7,76.72,239713.0,75.7748,75.8339,75.6465,75.6663,239713.0
2024-09-17 12:00:00,76.71,76.81,76.45,76.58,180370.0,75.6564,75.755,75.4,75.5282,180370.0
2024-09-17 12:30:00,76.58,76.58,76.04,76.13,227711.0,75.5282,75.5282,74.9956,75.0844,227711.0
2024-09-17 13:00:00,76.13,76.44,76.11,76.4,159804.0,75.0844,75.3901,75.0646,75.3507,159804.0
2024-09-17 13:30:00,76.39,76.44,76.09,76.39,121018.0,75.3408,75.3901,75.0449,75.3408,121018.0
2024-09-17 14:00:00,76.38,76.43,76.26,76.32,104633.0,75.3309,75.3803,75.2126,75.2718,104633.0
2024-09-17 14:30:00,76.32,76.42,76.22,76.37,146133.0,75.2718,75.3704,75.1731,75.3211,146133.0
2024-09-17 15:00:00,76.36,76.44,76.28,76.34,245194.0,75.3112,75.3901,75.2323,75.2915,245194.0
2024-09-17 15:30:00,76.34,76.34,76.18,76.26,552036.0,75.2915,75.2915,75.1337,75.2126,552036.0
2024-09-18 09:30:00,76.28,76.89,76.28,76.54,210816.0,75.2323,75.8339,75.2323,75.4887,210816.0
2024-09-18 10:00:00,76.53,76.6,76.37,76.52,75036.0,75.4789,75.5479,75.3211,75.469,75036.0
2024-09-18 10:30:00,76.5,76.53,76.3,76.44,61562.0,75.4493,75.4789,75.252,75.3901,61562.0
2024-09-18 11:00:00,76.44,76.48,76.31,76.36,69440.0,75.3901,75.4296,75.2619,75.3112,69440.0
2024-09-18 11:30:00,76.36,76.37,76.15,76.16,70517.0,75.3112,75.3211,75.1041,75.114,70517.0
2024-09-18 12:00:00,76.16,76.23,76.11,76.2,111900.0,75.114,75.183,75.0646,75.1534,111900.0
2024-09-18 12:30:00,76.2,76.37,76.15,76.34,48313.0,75.1534,75.3211,75.1041,75.2915,48313.0
2024-09-18 13:00:00,76.33,76.36,76.24,76.36,47001.0,75.2816,75.3112,75.1929,75.3112,47001.0
2024-09-18 13:30:00,76.37,76.5,76.28,76.36,97093.0,75.3211,75.4493,75.2323,75.3112,97093.0
2024-09-18 14:00:00,76.32,77.82,76.26,77.68,1111326.0,75.2718,76.7512,75.2126,76.6131,1111326.0
2024-09-18 14:30:00,77.68,78.32,77.1,77.16,889150.0,76.6131,77.2443,76.0411,76.1002,889150.0
2024-09-18 15:00:00,77.14,77.32,76.54,77.04,661259.0,76.0805,76.258,75.4887,75.9819,661259.0
2024-09-18 15:30:00,77.06,77.19,76.23,76.33,851816.0,76.0016,76.1298,75.183,75.2816,851816.0
2024-09-19 09:30:00,77.77,77.94,76.91,77.33,643430.0,76.7018,76.8695,75.8537,76.2679,643430.0
2024-09-19 10:00:00,77.36,77.43,76.9,77.23,385961.0,76.2975,76.3665,75.8438,76.1693,385961.0
2024-09-19 10:30:00,77.22,77.46,76.94,77.05,204206.0,76.1594,76.3961,75.8832,75.9917,204206.0
2024-09-19 11:00:00,77.05,77.33,77.01,77.23,196873.0,75.9917,76.2679,75.9523,76.1693,196873.0
2024-09-19 11:30:00,77.23,77.23,77.07,77.16,195663.0,76.1693,76.1693,76.0115,76.1002,195663.0
2024-09-19 12:00:00,77.17,77.32,77.15,77.26,96132.0,76.1101,76.258,76.0904,76.1989,96132.0
2024-09-19 12:30:00,77.27,77.4,77.25,77.4,131649.0,76.2087,76.3369,76.189,76.3369,131649.0
2024-09-19 13:00:00,77.4,77.44,77.31,77.32,124104.0,76.3369,76.3764,76.2482,76.258,124104.0
2024-09-19 13:30:00,77.33,77.39,77.29,77.29,59160.0,76.2679,76.3271,76.2284,76.2284,59160.0
2024-09-19 14:00:00,77.29,77.31,77.0,77.13,123088.0,76.2284,76.2482,75.9424,76.0706,123088.0
2024-09-19 14:30:00,77.14,77.26,77.08,77.2,139181.0,76.0805,76.1989,76.0213,76.1397,139181.0
2024-09-19 15:00:00,77.2,77.22,76.98,77.05,197053.0,76.1397,76.1594,75.9227,75.9917,197053.0
2024-09-19 15:30:00,77.04,77.24,77.0,77.22,662882.0,75.9819,76.1791,75.9424,76.1594,662882.0
2024-09-20 09:30:00,76.9,77.06,76.4,76.67,219293.0,75.8438,76.0016,75.3507,75.617,219293.0
2024-09-20 10:00:00,76.65,76.81,76.42,76.73,193896.0,75.5972,75.755,75.3704,75.6761,193896.0
2024-09-20 10:30:00,76.73,76.84,76.35,76.37,310598.0,75.6761,75.7846,75.3014,75.3211,310598.0
2024-09-20 11:00:00,76.36,76.47,76.31,76.31,194015.0,75.3112,75.4197,75.2619,75.2619,194015.0
2024-09-20 11:30:00,76.3,76.64,76.26,76.57,191673.0,75.252,75.5874,75.2126,75.5183,191673.0
2024-09-20 12:00:00,76.56,76.69,76.5,76.67,82026.0,75.5085,75.6367,75.4493,75.617,82026.0
2024-09-20 12:30:00,76.67,76.75,76.64,76.64,72850.0,75.617,75.6959,75.5874,75.5874,72850.0
2024-09-20 13:00:00,76.65,76.77,76.6,76.63,52029.0,75.5972,75.7156,75.5479,75.5775,52029.0
2024-09-20 13:30:00,76.63,76.68,76.54,76.59,42655.0,75.5775,75.6268,75.4887,75.5381,42655.0
2024-09-20 14:00:00,76.58,76.61,76.47,76.55,115167.0,75.5282,75.5578,75.4197,75.4986,115167.0
2024-09-20 14:30:00,76.54,76.61,76.44,76.55,107002.0,75.4887,75.5578,75.3901,75.4986,107002.0
2024-09-20 15:00:00,76.54,76.67,76.48,76.6,105799.0,75.4887,75.617,75.4296,75.5479,105799.0
2024-09-20 15:30:00,76.6,76.72,76.47,76.57,548966.0,75.5479,75.6663,75.4197,75.5183,548966.0
2024-09-23 09:30:00,76.63,76.63,75.64,75.98,419692.0,75.7002,75.7002,74.7222,75.0581,419692.0
2024-09-23 10:00:00,75.98,76.24,75.98,76.12,243398.0,75.0581,75.3149,75.0581,75.1964,243398.0
2024-09-23 10:30:00,76.14,76.15,75.88,75.91,258282.0,75.2162,75.226,74.9593,74.9889,258282.0
2024-09-23 11:00:00,75.89,75.89,75.62,75.84,238041.0,74.9692,74.9692,74.7025,74.9198,238041.0
2024-09-23 11:30:00,75.86,75.97,75.83,75.95,144121.0,74.9396,75.0482,74.9099,75.0285,144121.0
2024-09-23 12:00:00,75.95,76.0,75.85,75.95,63921.0,75.0285,75.0779,74.9297,75.0285,63921.0
2024-09-23 12:30:00,75.95,76.2,75.92,76.16,241652.0,75.0285,75.2754,74.9988,75.2359,241652.0
2024-09-23 13:00:00,76.16,76.41,76.1,76.41,85965.0,75.2359,75.4829,75.1766,75.4829,85965.0
2024-09-23 13:30:00,76.42,76.54,76.41,76.46,107972.0,75.4928,75.6113,75.4829,75.5323,107972.0
2024-09-23 14:00:00,76.44,76.51,76.35,76.42,57576.0,75.5125,75.5817,75.4236,75.4928,57576.0
2024-09-23 14:30:00,76.41,76.51,76.4,76.46,70504.0,75.4829,75.5817,75.473,75.5323,70504.0
2024-09-23 15:00:00,76.46,76.56,76.35,76.53,474818.0,75.5323,75.6311,75.4236,75.6014,474818.0
2024-09-23 15:30:00,76.54,76.66,76.5,76.52,680158.0,75.6113,75.7298,75.5718,75.5915,680158.0
2024-09-24 09:30:00,76.94,77.13,76.66,76.91,405050.0,76.0065,76.1941,75.7298,75.9768,405050.0
2024-09-24 10:00:00,76.9,76.9,76.6,76.78,325295.0,75.9669,75.9669,75.6706,75.8484,325295.0
2024-09-24 10:30:00,76.8,77.0,76.61,76.95,351115.0,75.8682,76.0657,75.6805,76.0163,351115.0
2024-09-24 11:00:00,76.95,77.18,76.89,76.95,334088.0,76.0163,76.2435,75.9571,76.0163,334088.0
2024-09-24 11:30:00,76.96,77.03,76.75,76.81,296035.0,76.0262,76.0954,75.8188,75.878,296035.0
2024-09-24 12:00:00,76.81,76.92,76.78,76.87,77530.0,75.878,75.9867,75.8484,75.9373,77530.0
2024-09-24 12:30:00,76.86,76.96,76.81,76.89,58954.0,75.9274,76.0262,75.878,75.9571,58954.0
2024-09-24 13:00:00,76.88,77.05,76.87,77.0,42610.0,75.9472,76.1151,75.9373,76.0657,42610.0
2024-09-24 13:30:00,76.99,77.06,76.95,76.99,117590.0,76.0558,76.125,76.0163,76.0558,117590.0
2024-09-24 14:00:00,77.0,77.02,76.93,76.98,78713.0,76.0657,76.0855,75.9966,76.046,78713.0
2024-09-24 14:30:00,76.98,77.1,76.88,77.03,101301.0,76.046,76.1645,75.9472,76.0954,101301.0
2024-09-24 15:00:00,77.02,77.11,76.97,77.07,127511.0,76.0855,76.1744,76.0361,76.1349,127511.0
2024-09-24 15:30:00,77.08,77.16,76.97,77.14,496272.0,76.1448,76.2238,76.0361,76.204,496272.0
2024-09-25 09:30:00,77.01,77.29,76.55,76.7,282780.0,76.0756,76.3522,75.6212,75.7694,282780.0
2024-09-25 10:00:00,76.71,76.86,76.51,76.59,152244.0,75.7792,75.9274,75.5817,75.6607,152244.0
2024-09-25 10:30:00,76.58,76.82,76.52,76.69,193956.0,75.6508,75.8879,75.5915,75.7595,193956.0
2024-09-25 11:00:00,76.7,76.78,76.55,76.56,100179.0,75.7694,75.8484,75.6212,75.6311,100179.0
2024-09-25 11:30:00,76.55,76.63,76.53,76.61,119645.0,75.6212,75.7002,75.6014,75.6805,119645.0
2024-09-25 12:00:00,76.6,76.75,76.59,76.66,278809.0,75.6706,75.8188,75.6607,75.7298,278809.0
2024-09-25 12:30:00,76.66,76.69,76.58,76.59,94260.0,75.7298,75.7595,75.6508,75.6607,94260.0
2024-09-25 13:00:00,76.61,76.63,76.41,76.43,110502.0,75.6805,75.7002,75.4829,75.5026,110502.0
2024-09-25 13:30:00,76.41,76.53,76.32,76.52,175609.0,75.4829,75.6014,75.394,75.5915,175609.0
2024-09-25 14:00:00,76.51,76.56,76.42,76.56,281760.0,75.5817,75.6311,75.4928,75.6311,281760.0
2024-09-25 14:30:00,76.56,76.62,76.51,76.57,158662.0,75.6311,75.6903,75.5817,75.6409,158662.0
2024-09-25 15:00:00,76.56,76.64,76.51,76.54,199319.0,75.6311,75.7101,75.5817,75.6113,199319.0
2024-09-25 15:30:00,76.54,76.54,76.32,76.44,1025464.0,75.6113,75.6113,75.394,75.5125,1025464.0
2024-09-26 09:30:00,77.28,77.54,77.04,77.22,591092.0,76.3423,76.5992,76.1052,76.2831,591092.0
2024-09-26 10:00:00,77.22,77.63,77.08,77.23,301844.0,76.2831,76.6881,76.1448,76.2929,301844.0
2024-09-26 10:30:00,77.24,77.37,76.9,76.95,430592.0,76.3028,76.4312,75.9669,76.0163,430592.0
2024-09-26 11:00:00,76.94,77.16,76.88,77.08,260882.0,76.0065,76.2238,75.9472,76.1448,260882.0
2024-09-26 11:30:00,77.07,77.38,77.06,77.34,235982.0,76.1349,76.4411,76.125,76.4016,235982.0
2024-09-26 12:00:00,77.34,77.34,77.13,77.14,163531.0,76.4016,76.4016,76.1941,76.204,163531.0
2024-09-26 12:30:00,77.13,77.16,77.06,77.09,93208.0,76.1941,76.2238,76.125,76.1546,93208.0
2024-09-26 13:00:00,77.08,77.19,76.94,77.14,287018.0,76.1448,76.2534,76.0065,76.204,287018.0
2024-09-26 13:30:00,77.15,77.27,77.1,77.25,119427.0,76.2139,76.3324,76.1645,76.3127,119427.0
2024-09-26 14:00:00,77.25,77.3,77.13,77.16,197623.0,76.3127,76.3621,76.1941,76.2238,197623.0
2024-09-26 14:30:00,77.15,77.34,77.13,77.31,150353.0,76.2139,76.4016,76.1941,76.372,150353.0
2024-09-26 15:00:00,77.31,77.41,77.17,77.19,259147.0,76.372,76.4707,76.2337,76.2534,259147.0
2024-09-26 15:30:00,77.2,77.46,77.05,77.4,713712.0,76.2633,76.5201,76.1151,76.4609,713712.0
2024-09-27 09:30:00,78.05,78.2,77.73,77.91,433634.0,77.103,77.2512,76.7869,76.9647,433634.0
2024-09-27 10:00:00,77.93,78.3,77.64,78.24,529002.0,76.9844,77.35,76.698,77.2907,529002.0
2024-09-27 10:30:00,78.23,78.4,78.19,78.31,180215.0,77.2808,77.4487,77.2413,77.3598,180215.0
2024-09-27 11:00:00,78.31,78.34,78.16,78.31,119602.0,77.3598,77.3895,77.2116,77.3598,119602.0
2024-09-27 11:30:00,78.29,78.4,78.19,78.19,97342.0,77.3401,77.4487,77.2413,77.2413,97342.0
2024-09-27 12:00:00,78.18,78.2,77.88,77.9,207102.0,77.2314,77.2512,76.935,76.9548,207102.0
2024-09-27 12:30:00,77.9,78.01,77.85,77.93,405230.0,76.9548,77.0635,76.9054,76.9844,405230.0
2024-09-27 13:00:00,77.93,77.98,77.72,77.96,382399.0,76.9844,77.0338,76.777,77.0141,382399.0
2024-09-27 13:30:00,77.95,77.96,77.81,77.94,159411.0,77.0042,77.0141,76.8659,76.9943,159411.0
2024-09-27 14:00:00,77.94,77.97,77.67,77.67,154491.0,76.9943,77.024,76.7276,76.7276,154491.0
2024-09-27 14:30:00,77.68,78.1,77.53,78.04,432634.0,76.7375,77.1524,76.5893,77.0931,432634.0
2024-09-27 15:00:00,78.03,78.03,77.87,77.93,88759.0,77.0832,77.0832,76.9252,76.9844,88759.0
2024-09-27 15:30:00,77.92,77.98,77.83,77.9,589739.0,76.9746,77.0338,76.8857,76.9548,589739.0
2024-09-30 09:30:00,77.47,77.88,77.47,77.82,390311.0,76.53,76.935,76.53,76.8758,390311.0
2024-09-30 10:00:00,77.81,77.87,77.46,77.49,196367.0,76.8659,76.9252,76.5201,76.5498,196367.0
2024-09-30 10:30:00,77.5,77.77,77.49,77.6,184486.0,76.5597,76.8264,76.5498,76.6584,184486.0
2024-09-30 11:00:00,77.61,77.85,77.61,77.73,138271.0,76.6683,76.9054,76.6683,76.7869,138271.0
2024-09-30 11:30:00,77.74,77.76,77.52,77.6,56598.0,76.7967,76.8165,76.5794,76.6584,56598.0
2024-09-30 12:00:00,77.6,77.78,77.59,77.78,67669.0,76.6584,76.8363,76.6486,76.8363,67669.0
2024-09-30 12:30:00,77.78,77.88,77.75,77.84,36928.0,76.8363,76.935,76.8066,76.8955,36928.0
2024-09-30 13:00:00,77.84,77.97,77.76,77.89,69993.0,76.8955,77.024,76.8165,76.9449,69993.0
2024-09-30 13:30:00,77.88,78.02,77.85,77.96,63475.0,76.935,77.0733,76.9054,77.0141,63475.0
2024-09-30 14:00:00,77.94,77.97,77.3,77.54,270801.0,76.9943,77.024,76.3621,76.5992,270801.0
2024-09-30 14:30:00,77.49,77.74,77.38,77.5,309217.0,76.5498,76.7967,76.4411,76.5597,309217.0
2024-09-30 15:00:00,77.49,77.55,77.32,77.5,283978.0,76.5498,76.6091,76.3818,76.5597,283978.0
2024-09-30 15:30:00,77.49,77.8,77.43,77.68,371154.0,76.5498,76.856,76.4905,76.7375,371154.0
2024-10-01 09:30:00,77.36,77.37,76.32,76.7,821342.0,76.4214,76.4312,75.394,75.7694,821342.0
2024-10-01 10:00:00,76.73,76.96,76.14,76.34,617027.0,75.799,76.0262,75.2162,75.4137,617027.0
2024-10-01 10:30:00,76.36,76.47,76.1,76.46,458269.0,75.4335,75.5422,75.1766,75.5323,458269.0
2024-10-01 11:00:00,76.47,76.48,76.01,76.45,406721.0,75.5422,75.552,75.0877,75.5224,406721.0
2024-10-01 11:30:00,76.44,76.84,76.42,76.58,134498.0,75.5125,75.9077,75.4928,75.6508,134498.0
2024-10-01 12:00:00,76.57,76.67,76.39,76.51,163126.0,75.6409,75.7397,75.4631,75.5817,163126.0
2024-10-01 12:30:00,76.5,76.57,76.15,76.45,126000.0,75.5718,75.6409,75.226,75.5224,126000.0
2024-10-01 13:00:00,76.43,76.43,76.03,76.05,202041.0,75.5026,75.5026,75.1075,75.1273,202041.0
2024-10-01 13:30:00,76.05,76.46,76.03,76.46,541614.0,75.1273,75.5323,75.1075,75.5323,541614.0
2024-10-01 14:00:00,76.45,76.79,76.45,76.71,226947.0,75.5224,75.8583,75.5224,75.7792,226947.0
2024-10-01 14:30:00,76.72,76.75,76.51,76.6,298213.0,75.7891,75.8188,75.5817,75.6706,298213.0
2024-10-01 15:00:00,76.59,76.62,76.47,76.54,242652.0,75.6607,75.6903,75.5422,75.6113,242652.0
2024-10-01 15:30:00,76.53,76.53,76.27,76.28,742157.0,75.6014,75.6014,75.3446,75.3545,742157.0
2024-10-02 09:30:00,75.88,76.1,75.5,75.89,531028.0,74.9593,75.1766,74.5839,74.9692,531028.0
2024-10-02 10:00:00,75.91,76.19,75.55,75.67,296190.0,74.9889,75.2656,74.6333,74.7519,296190.0
2024-10-02 10:30:00,75.64,75.8,75.46,75.46,159183.0,74.7222,74.8803,74.5444,74.5444,159183.0
2024-10-02 11:00:00,75.46,75.67,75.44,75.56,334087.0,74.5444,74.7519,74.5247,74.6432,334087.0
2024-10-02 11:30:00,75.55,75.61,75.5,75.6,229366.0,74.6333,74.6926,74.5839,74.6827,229366.0
2024-10-02 12:00:00,75.57,75.62,75.39,75.56,174212.0,74.6531,74.7025,74.4753,74.6432,174212.0
2024-10-02 12:30:00,75.56,75.56,75.39,75.41,149257.0,74.6432,74.6432,74.4753,74.495,149257.0
2024-10-02 13:00:00,75.4,75.48,75.4,75.44,104487.0,74.4851,74.5642,74.4851,74.5247,104487.0
2024-10-02 13:30:00,75.43,75.65,75.37,75.62,187891.0,74.5148,74.7321,74.4555,74.7025,187891.0
2024-10-02 14:00:00,75.62,75.64,75.29,75.37,417078.0,74.7025,74.7222,74.3765,74.4555,417078.0
2024-10-02 14:30:00,75.35,75.44,75.33,75.37,133986.0,74.4357,74.5247,74.416,74.4555,133986.0
2024-10-02 15:00:00,75.36,75.42,75.23,75.24,200655.0,74.4456,74.5049,74.3172,74.3271,200655.0
2024-10-02 15:30:00,75.23,75.31,75.08,75.29,904444.0,74.3172,74.3962,74.169,74.3765,904444.0
2024-10-03 09:30:00,75.0,75.15,74.06,74.33,1044570.0,74.09,74.2382,73.1614,73.4281,1044570.0
2024-10-03 10:00:00,74.36,74.82,74.22,74.39,619534.0,73.4578,73.9122,73.3195,73.4874,619534.0
2024-10-03 10:30:00,74.35,74.58,74.24,74.35,343700.0,73.4479,73.6751,73.3392,73.4479,343700.0
2024-10-03 11:00:00,74.34,74.76,74.33,74.68,364130.0,73.438,73.8529,73.4281,73.7739,364130.0
2024-10-03 11:30:00,74.68,74.86,74.68,74.74,173062.0,73.7739,73.9517,73.7739,73.8331,173062.0
2024-10-03 12:00:00,74.75,74.88,74.67,74.67,211415.0,73.843,73.9714,73.764,73.764,211415.0
2024-10-03 12:30:00,74.67,74.73,74.38,74.53,251137.0,73.764,73.8233,73.4775,73.6257,251137.0
2024-10-03 13:00:00,74.52,74.75,74.42,74.52,251964.0,73.6158,73.843,73.517,73.6158,251964.0
2024-10-03 13:30:00,74.49,74.69,74.48,74.65,107324.0,73.5862,73.7838,73.5763,73.7442,107324.0
2024-10-03 14:00:00,74.66,74.92,74.61,74.84,180759.0,73.7541,74.011,73.7047,73.9319,180759.0
2024-10-03 14:30:00,74.84,74.91,74.78,74.88,250498.0,73.9319,74.0011,73.8727,73.9714,250498.0
2024-10-03 15:00:00,74.87,74.9,74.71,74.88,312199.0,73.9616,73.9912,73.8035,73.9714,312199.0
2024-10-03 15:30:00,74.88,75.08,74.71,75.02,1165163.0,73.9714,74.169,73.8035,74.1097,1165163.0
2024-10-04 09:30:00,76.2,77.36,76.15,76.83,2497749.0,75.2754,76.4214,75.226,75.8978,2497749.0
2024-10-04 10:00:00,76.83,76.98,76.42,76.53,956262.0,75.8978,76.046,75.4928,75.6014,956262.0
2024-10-04 10:30:00,76.52,76.84,76.28,76.83,649686.0,75.5915,75.9077,75.3545,75.8978,649686.0
2024-10-04 11:00:00,76.83,76.95,76.46,76.66,752116.0,75.8978,76.0163,75.5323,75.7298,752116.0
2024-10-04 11:30:00,76.65,76.78,76.48,76.75,257953.0,75.72,75.8484,75.552,75.8188,257953.0
2024-10-04 12:00:00,76.77,76.93,76.69,76.83,263978.0,75.8385,75.9966,75.7595,75.8978,263978.0
2024-10-04 12:30:00,76.84,77.21,76.8,77.11,575469.0,75.9077,76.2732,75.8682,76.1744,575469.0
2024-10-04 13:00:00,77.09,77.09,76.75,76.75,240365.0,76.1546,76.1546,75.8188,75.8188,240365.0
2024-10-04 13:30:00,76.74,76.94,76.59,76.65,442360.0,75.8089,76.0065,75.6607,75.72,442360.0
2024-10-04 14:00:00,76.66,76.75,76.6,76.67,315174.0,75.7298,75.8188,75.6706,75.7397,315174.0
2024-10-04 14:30:00,76.66,76.72,76.58,76.7,197261.0,75.7298,75.7891,75.6508,75.7694,197261.0
2024-10-04 15:00:00,76.7,76.87,76.64,76.84,246346.0,75.7694,75.9373,75.7101,75.9077,246346.0
2024-10-04 15:30:00,76.84,76.87,76.73,76.82,856908.0,75.9077,75.9373,75.799,75.8879,856908.0
2024-10-07 09:30:00,76.5,76.53,75.75,75.81,253046.0,75.5718,75.6014,74.8309,74.8902,253046.0
2024-10-07 10:00:00,75.82,75.98,75.58,75.65,508314.0,74.9,75.0581,74.663,74.7321,508314.0
2024-10-07 10:30:00,75.65,75.65,75.21,75.22,215187.0,74.7321,74.7321,74.2974,74.3073,215187.0
2024-10-07 11:00:00,75.21,75.28,75.1,75.19,364334.0,74.2974,74.3666,74.1888,74.2777,364334.0
2024-10-07 11:30:00,75.19,75.19,74.93,74.96,77781.0,74.2777,74.2777,74.0208,74.0505,77781.0
2024-10-07 12:00:00,74.96,74.98,74.79,74.92,163205.0,74.0505,74.0702,73.8825,74.011,163205.0
2024-10-07 12:30:00,74.92,75.16,74.87,75.1,281017.0,74.011,74.248,73.9616,74.1888,281017.0
2024-10-07 13:00:00,75.11,75.28,75.08,75.09,243130.0,74.1987,74.3666,74.169,74.1789,243130.0
2024-10-07 13:30:00,75.08,75.17,74.98,75.15,358567.0,74.169,74.2579,74.0702,74.2382,358567.0
2024-10-07 14:00:00,75.14,75.17,74.97,74.98,268864.0,74.2283,74.2579,74.0604,74.0702,268864.0
2024-10-07 14:30:00,74.98,75.09,74.73,74.8,258591.0,74.0702,74.1789,73.8233,73.8924,258591.0
2024-10-07 15:00:00,74.82,75.17,74.79,75.15,153493.0,73.9122,74.2579,73.8825,74.2382,153493.0
2024-10-07 15:30:00,75.15,75.49,75.1,75.33,528213.0,74.2382,74.574,74.1888,74.416,528213.0
2024-10-08 09:30:00,75.43,75.59,75.01,75.56,749373.0,74.5148,74.6728,74.0999,74.6432,749373.0
2024-10-08 10:00:00,75.57,75.77,75.29,75.41,439210.0,74.6531,74.8506,74.3765,74.495,439210.0
2024-10-08 10:30:00,75.41,75.81,75.38,75.62,587734.0,74.495,74.8902,74.4654,74.7025,587734.0
2024-10-08 11:00:00,75.63,75.77,75.59,75.75,100152.0,74.7123,74.8506,74.6728,74.8309,100152.0
2024-10-08 11:30:00,75.78,75.96,75.69,75.96,133203.0,74.8605,75.0383,74.7716,75.0383,133203.0
2024-10-08 12:00:00,75.95,75.98,75.82,75.92,102511.0,75.0285,75.0581,74.9,74.9988,102511.0
2024-10-08 12:30:00,75.9,75.93,75.68,75.69,89678.0,74.9791,75.0087,74.7617,74.7716,89678.0
2024-10-08 13:00:00,75.69,75.72,75.47,75.54,75874.0,74.7716,74.8013,74.5543,74.6234,75874.0
2024-10-08 13:30:00,75.54,75.7,75.53,75.68,45183.0,74.6234,74.7815,74.6136,74.7617,45183.0
2024-10-08 14:00:00,75.68,75.72,75.6,75.63,121660.0,74.7617,74.8013,74.6827,74.7123,121660.0
2024-10-08 14:30:00,75.63,75.81,75.61,75.78,127107.0,74.7123,74.8902,74.6926,74.8605,127107.0
2024-10-08 15:00:00,75.77,75.77,75.58,75.66,320234.0,74.8506,74.8506,74.663,74.742,320234.0
2024-10-08 15:30:00,75.66,75.75,75.63,75.68,725119.0,74.742,74.8309,74.7123,74.7617,725119.0
2024-10-09 09:30:00,75.74,75.74,75.32,75.66,218280.0,74.821,74.821,74.4061,74.742,218280.0
2024-10-09 10:00:00,75.67,75.81,75.39,75.43,541474.0,74.7519,74.8902,74.4753,74.5148,541474.0
2024-10-09 10:30:00,75.43,75.55,75.29,75.49,252382.0,74.5148,74.6333,74.3765,74.574,252382.0
2024-10-09 11:00:00,75.5,75.84,75.4,75.76,251740.0,74.5839,74.9198,74.4851,74.8408,251740.0
2024-10-09 11:30:00,75.78,75.93,75.72,75.89,162014.0,74.8605,75.0087,74.8013,74.9692,162014.0
2024-10-09 12:00:00,75.88,75.97,75.81,75.86,114527.0,74.9593,75.0482,74.8902,74.9396,114527.0
2024-10-09 12:30:00,75.85,75.85,75.69,75.74,84996.0,74.9297,74.9297,74.7716,74.821,84996.0
2024-10-09 13:00:00,75.73,75.86,75.63,75.78,114190.0,74.8111,74.9396,74.7123,74.8605,114190.0
2024-10-09 13:30:00,75.78,75.83,75.59,75.72,65359.0,74.8605,74.9099,74.6728,74.8013,65359.0
2024-10-09 14:00:00,75.72,75.76,75.48,75.52,95168.0,74.8013,74.8408,74.5642,74.6037,95168.0
2024-10-09 14:30:00,75.5,75.57,75.45,75.47,81863.0,74.5839,74.6531,74.5345,74.5543,81863.0
2024-10-09 15:00:00,75.45,75.53,75.39,75.52,135833.0,74.5345,74.6136,74.4753,74.6037,135833.0
2024-10-09 15:30:00,75.52,75.56,75.41,75.5,345046.0,74.6037,74.6432,74.495,74.5839,345046.0
2024-10-10 09:30:00,75.3,75.3,74.39,74.57,1013214.0,74.3864,74.3864,73.4874,73.6652,1013214.0
2024-10-10 10:00:00,74.57,75.02,74.55,74.8,463444.0,73.6652,74.1097,73.6455,73.8924,463444.0
2024-10-10 10:30:00,74.81,74.81,74.51,74.62,261013.0,73.9023,73.9023,73.6059,73.7146,261013.0
2024-10-10 11:00:00,74.62,74.86,74.52,74.78,179396.0,73.7146,73.9517,73.6158,73.8727,179396.0
2024-10-10 11:30:00,74.78,74.95,74.71,74.93,95383.0,73.8727,74.0406,73.8035,74.0208,95383.0
2024-10-10 12:00:00,74.93,75.07,74.9,75.01,181159.0,74.0208,74.1591,73.9912,74.0999,181159.0
2024-10-10 12:30:00,75.01,75.11,74.85,74.86,254806.0,74.0999,74.1987,73.9418,73.9517,254806.0
2024-10-10 13:00:00,74.86,74.93,74.69,74.88,284556.0,73.9517,74.0208,73.7838,73.9714,284556.0
2024-10-10 13:30:00,74.88,74.92,74.63,74.76,125107.0,73.9714,74.011,73.7245,73.8529,125107.0
2024-10-10 14:00:00,74.73,74.79,74.49,74.66,302969.0,73.8233,73.8825,73.5862,73.7541,302969.0
2024-10-10 14:30:00,74.65,74.74,74.57,74.66,92785.0,73.7442,73.8331,73.6652,73.7541,92785.0
2024-10-10 15:00:00,74.65,74.72,74.63,74.69,154122.0,73.7442,73.8134,73.7245,73.7838,154122.0
2024-10-10 15:30:00,74.69,74.91,74.65,74.88,469173.0,73.7838,74.0011,73.7442,73.9714,469173.0
2024-10-11 09:30:00,75.01,75.35,74.88,75.22,295375.0,74.0999,74.4357,73.9714,74.3073,295375.0
2024-10-11 10:00:00,75.24,75.65,75.15,75.44,525102.0,74.3271,74.7321,74.2382,74.5247,525102.0
2024-10-11 10:30:00,75.44,75.73,75.39,75.64,319603.0,74.5247,74.8111,74.4753,74.7222,319603.0
2024-10-11 11:00:00,75.63,75.81,75.62,75.78,71070.0,74.7123,74.8902,74.7025,74.8605,71070.0
2024-10-11 11:30:00,75.78,76.09,75.77,76.08,281451.0,74.8605,75.1668,74.8506,75.1569,281451.0
2024-10-11 12:00:00,76.09,76.09,75.86,75.98,183767.0,75.1668,75.1668,74.9396,75.0581,183767.0
2024-10-11 12:30:00,75.97,76.0,75.91,75.99,53715.0,75.0482,75.0779,74.9889,75.068,53715.0
2024-10-11 13:00:00,75.99,76.07,75.93,76.06,59417.0,75.068,75.147,75.0087,75.1371,59417.0
2024-10-11 13:30:00,76.05,76.05,75.93,75.98,68491.0,75.1273,75.1273,75.0087,75.0581,68491.0
2024-10-11 14:00:00,75.98,76.05,75.95,76.0,114097.0,75.0581,75.1273,75.0285,75.0779,114097.0
2024-10-11 14:30:00,75.99,76.05,75.94,75.95,141309.0,75.068,75.1273,75.0186,75.0285,141309.0
2024-10-11 15:00:00,75.95,76.04,75.92,75.96,102011.0,75.0285,75.1174,74.9988,75.0383,102011.0
2024-10-11 15:30:00,75.95,76.06,75.93,76.02,450756.0,75.0285,75.1371,75.0087,75.0976,450756.0
2024-10-14 09:30:00,75.99,76.07,75.42,75.69,604602.0,75.068,75.147,74.5049,74.7716,604602.0
2024-10-14 10:00:00,75.7,76.03,75.65,75.77,533980.0,74.7815,75.1075,74.7321,74.8506,533980.0
2024-10-14 10:30:00,75.77,75.79,75.58,75.67,128179.0,74.8506,74.8704,74.663,74.7519,128179.0
2024-10-14 11:00:00,75.66,76.01,75.58,75.75,315229.0,74.742,75.0877,74.663,74.8309,315229.0
2024-10-14 11:30:00,75.75,75.95,75.68,75.91,163509.0,74.8309,75.0285,74.7617,74.9889,163509.0
2024-10-14 12:00:00,75.92,76.05,75.91,76.02,163700.0,74.9988,75.1273,74.9889,75.0976,163700.0
2024-10-14 12:30:00,76.01,76.04,75.91,76.02,112866.0,75.0877,75.1174,74.9889,75.0976,112866.0
2024-10-14 13:00:00,76.01,76.04,75.86,75.86,76697.0,75.0877,75.1174,74.9396,74.9396,76697.0
2024-10-14 13:30:00,75.86,76.03,75.84,76.0,72316.0,74.9396,75.1075,74.9198,75.0779,72316.0
2024-10-14 14:00:00,76.01,76.1,75.95,76.02,226259.0,75.0877,75.1766,75.0285,75.0976,226259.0
2024-10-14 14:30:00,76.02,76.03,75.93,75.94,259906.0,75.0976,75.1075,75.0087,75.0186,259906.0
2024-10-14 15:00:00,75.93,76.07,75.9,76.05,214565.0,75.0087,75.147,74.9791,75.1273,214565.0
2024-10-14 15:30:00,76.04,76.18,76.0,76.14,501269.0,75.1174,75.2557,75.0779,75.2162,501269.0
2024-10-15 09:30:00,76.17,77.47,76.17,77.21,878703.0,75.2458,76.53,75.2458,76.2732,878703.0
2024-10-15 10:00:00,77.22,77.85,77.22,77.69,1049648.0,76.2831,76.9054,76.2831,76.7474,1049648.0
2024-10-15 10:30:00,77.68,77.84,77.33,77.7,876432.0,76.7375,76.8955,76.3917,76.7572,876432.0
2024-10-15 11:00:00,77.69,77.94,77.68,77.91,176743.0,76.7474,76.9943,76.7375,76.9647,176743.0
2024-10-15 11:30:00,77.92,77.99,77.57,77.61,453530.0,76.9746,77.0437,76.6288,76.6683,453530.0
2024-10-15 12:00:00,77.63,77.92,77.6,77.91,296063.0,76.6881,76.9746,76.6584,76.9647,296063.0
2024-10-15 12:30:00,77.91,78.04,77.77,77.79,318045.0,76.9647,77.0931,76.8264,76.8461,318045.0
2024-10-15 13:00:00,77.8,77.87,77.58,77.75,186990.0,76.856,76.9252,76.6387,76.8066,186990.0
2024-10-15 13:30:00,77.75,77.8,77.53,77.59,271071.0,76.8066,76.856,76.5893,76.6486,271071.0
2024-10-15 14:00:00,77.59,77.71,77.45,77.5,275572.0,76.6486,76.7671,76.5103,76.5597,275572.0
2024-10-15 14:30:00,77.5,77.68,77.48,77.55,232301.0,76.5597,76.7375,76.5399,76.6091,232301.0
2024-10-15 15:00:00,77.56,77.57,77.32,77.37,411878.0,76.6189,76.6288,76.3818,76.4312,411878.0
2024-10-15 15:30:00,77.37,77.39,77.13,77.2,1115994.0,76.4312,76.451,76.1941,76.2633,1115994.0
2024-10-16 09:30:00,77.67,78.03,77.5,77.95,466500.0,76.7276,77.0832,76.5597,77.0042,466500.0
2024-10-16 10:00:00,77.97,78.39,77.96,78.02,523088.0,77.024,77.4389,77.0141,77.0733,523088.0
2024-10-16 10:30:00,78.01,78.35,78.0,78.27,266491.0,77.0635,77.3993,77.0536,77.3203,266491.0
2024-10-16 11:00:00,78.27,78.4,78.2,78.26,245012.0,77.3203,77.4487,77.2512,77.3104,245012.0
2024-10-16 11:30:00,78.23,78.29,78.11,78.16,196087.0,77.2808,77.3401,77.1623,77.2116,196087.0
2024-10-16 12:00:00,78.17,78.3,78.16,78.2,69992.0,77.2215,77.35,77.2116,77.2512,69992.0
2024-10-16 12:30:00,78.21,78.28,78.15,78.23,64951.0,77.261,77.3302,77.2018,77.2808,64951.0
2024-10-16 13:00:00,78.25,78.31,78.15,78.28,92286.0,77.3006,77.3598,77.2018,77.3302,92286.0
2024-10-16 13:30:00,78.28,78.39,78.28,78.39,106332.0,77.3302,77.4389,77.3302,77.4389,106332.0
2024-10-16 14:00:00,78.38,78.57,78.37,78.5,113367.0,77.429,77.6167,77.4191,77.5475,113367.0
2024-10-16 14:30:00,78.5,78.51,78.36,78.39,183637.0,77.5475,77.5574,77.4092,77.4389,183637.0
2024-10-16 15:00:00,78.39,78.5,78.35,78.45,210048.0,77.4389,77.5475,77.3993,77.4981,210048.0
2024-10-16 15:30:00,78.45,78.64,78.41,78.44,1127724.0,77.4981,77.6858,77.4586,77.4883,1127724.0
2024-10-17 09:30:00,78.64,78.68,78.14,78.32,492752.0,77.6858,77.7253,77.1919,77.3697,492752.0
2024-10-17 10:00:00,78.32,78.43,77.94,78.05,440430.0,77.3697,77.4784,76.9943,77.103,440430.0
2024-10-17 10:30:00,78.05,78.34,77.91,78.21,421226.0,77.103,77.3895,76.9647,77.261,421226.0
2024-10-17 11:00:00,78.21,78.21,77.98,78.16,139403.0,77.261,77.261,77.0338,77.2116,139403.0
2024-10-17 11:30:00,78.17,78.19,78.09,78.17,37542.0,77.2215,77.2413,77.1425,77.2215,37542.0
2024-10-17 12:00:00,78.18,78.21,78.1,78.2,67372.0,77.2314,77.261,77.1524,77.2512,67372.0
2024-10-17 12:30:00,78.2,78.36,78.15,78.31,151731.0,77.2512,77.4092,77.2018,77.3598,151731.0
2024-10-17 13:00:00,78.32,78.34,78.2,78.28,80123.0,77.3697,77.3895,77.2512,77.3302,80123.0
2024-10-17 13:30:00,78.28,78.37,78.27,78.29,67756.0,77.3302,77.4191,77.3203,77.3401,67756.0
2024-10-17 14:00:00,78.28,78.31,78.07,78.12,294783.0,77.3302,77.3598,77.1227,77.1721,294783.0
2024-10-17 14:30:00,78.11,78.19,78.07,78.11,148896.0,77.1623,77.2413,77.1227,77.1623,148896.0
2024-10-17 15:00:00,78.12,78.16,78.06,78.1,156055.0,77.1721,77.2116,77.1129,77.1524,156055.0
2024-10-17 15:30:00,78.08,78.29,78.03,78.24,352755.0,77.1326,77.3401,77.0832,77.2907,352755.0
2024-10-18 09:30:00,78.5,78.64,78.11,78.27,307174.0,77.5475,77.6858,77.1623,77.3203,307174.0
2024-10-18 10:00:00,78.27,78.34,78.0,78.16,94740.0,77.3203,77.3895,77.0536,77.2116,94740.0
2024-10-18 10:30:00,78.18,78.26,78.06,78.17,107530.0,77.2314,77.3104,77.1129,77.2215,107530.0
2024-10-18 11:00:00,78.16,78.21,77.99,78.06,161433.0,77.2116,77.261,77.0437,77.1129,161433.0
2024-10-18 11:30:00,78.07,78.17,78.05,78.17,29307.0,77.1227,77.2215,77.103,77.2215,29307.0
2024-10-18 12:00:00,78.19,78.26,78.08,78.25,120554.0,77.2413,77.3104,77.1326,77.3006,120554.0
2024-10-18 12:30:00,78.24,78.26,78.18,78.2,32910.0,77.2907,77.3104,77.2314,77.2512,32910.0
2024-10-18 13:00:00,78.2,78.21,78.08,78.1,57897.0,77.2512,77.261,77.1326,77.1524,57897.0
2024-10-18 13:30:00,78.11,78.18,78.1,78.15,57451.0,77.1623,77.2314,77.1524,77.2018,57451.0
2024-10-18 14:00:00,78.14,78.27,78.07,78.22,73511.0,77.1919,77.3203,77.1227,77.2709,73511.0
2024-10-18 14:30:00,78.22,78.24,78.11,78.11,56318.0,77.2709,77.2907,77.1623,77.1623,56318.0
2024-10-18 15:00:00,78.11,78.17,78.06,78.13,168991.0,77.1623,77.2215,77.1129,77.182,168991.0
2024-10-18 15:30:00,78.13,78.19,78.06,78.13,421542.0,77.182,77.2413,77.1129,77.182,421542.0
2024-10-21 09:30:00,78.09,78.11,77.64,77.71,189211.0,77.1425,77.1623,76.698,76.7671,189211.0
2024-10-21 10:00:00,77.73,77.73,77.42,77.42,368428.0,76.7869,76.7869,76.4806,76.4806,368428.0
2024-10-21 10:30:00,77.41,77.48,77.17,77.19,286870.0,76.4707,76.5399,76.2337,76.2534,286870.0
2024-10-21 11:00:00,77.19,77.19,76.94,77.01,299731.0,76.2534,76.2534,76.0065,76.0756,299731.0
2024-10-21 11:30:00,77.0,77.19,76.93,77.14,236027.0,76.0657,76.2534,75.9966,76.204,236027.0
2024-10-21 12:00:00,77.15,77.17,77.06,77.08,128508.0,76.2139,76.2337,76.125,76.1448,128508.0
2024-10-21 12:30:00,77.08,77.23,77.06,77.23,81059.0,76.1448,76.2929,76.125,76.2929,81059.0
2024-10-21 13:00:00,77.22,77.33,77.19,77.23,96305.0,76.2831,76.3917,76.2534,76.2929,96305.0
2024-10-21 13:30:00,77.23,77.24,77.11,77.11,63871.0,76.2929,76.3028,76.1744,76.1744,63871.0
2024-10-21 14:00:00,77.1,77.15,77.04,77.14,81040.0,76.1645,76.2139,76.1052,76.204,81040.0
2024-10-21 14:30:00,77.13,77.13,76.99,77.03,154317.0,76.1941,76.1941,76.0558,76.0954,154317.0
2024-10-21 15:00:00,77.03,77.22,77.03,77.14,200361.0,76.0954,76.2831,76.0954,76.204,200361.0
2024-10-21 15:30:00,77.13,77.2,77.04,77.07,578541.0,76.1941,76.2633,76.1052,76.1349,578541.0
2024-10-22 09:30:00,76.81,76.81,76.06,76.22,524121.0,75.878,75.878,75.1371,75.2952,524121.0
2024-10-22 10:00:00,76.21,76.43,76.2,76.22,246720.0,75.2853,75.5026,75.2754,75.2952,246720.0
2024-10-22 10:30:00,76.22,76.44,76.22,76.3,143813.0,75.2952,75.5125,75.2952,75.3742,143813.0
2024-10-22 11:00:00,76.28,76.31,76.11,76.13,167074.0,75.3545,75.3841,75.1865,75.2063,167074.0
2024-10-22 11:30:00,76.15,76.15,76.01,76.03,52025.0,75.226,75.226,75.0877,75.1075,52025.0
2024-10-22 12:00:00,76.01,76.05,75.95,76.01,156360.0,75.0877,75.1273,75.0285,75.0877,156360.0
2024-10-22 12:30:00,76.01,76.14,76.0,76.03,129220.0,75.0877,75.2162,75.0779,75.1075,129220.0
2024-10-22 13:00:00,76.02,76.16,76.0,76.13,87260.0,75.0976,75.2359,75.0779,75.2063,87260.0
2024-10-22 13:30:00,76.13,76.34,76.09,76.34,85975.0,75.2063,75.4137,75.1668,75.4137,85975.0
2024-10-22 14:00:00,76.33,76.44,76.27,76.41,133795.0,75.4039,75.5125,75.3446,75.4829,133795.0
2024-10-22 14:30:00,76.41,76.41,76.2,76.22,238774.0,75.4829,75.4829,75.2754,75.2952,238774.0
2024-10-22 15:00:00,76.21,76.34,76.18,76.21,229096.0,75.2853,75.4137,75.2557,75.2853,229096.0
2024-10-22 15:30:00,76.22,76.33,76.17,76.21,282680.0,75.2952,75.4039,75.2458,75.2853,282680.0
2024-10-23 09:30:00,75.85,76.31,75.71,76.03,572092.0,74.9297,75.3841,74.7914,75.1075,572092.0
2024-10-23 10:00:00,76.02,76.06,75.76,75.99,254390.0,75.0976,75.1371,74.8408,75.068,254390.0
2024-10-23 10:30:00,76.0,76.0,75.84,75.85,162139.0,75.0779,75.0779,74.9198,74.9297,162139.0
2024-10-23 11:00:00,75.85,75.9,75.7,75.8,380866.0,74.9297,74.9791,74.7815,74.8803,380866.0
2024-10-23 11:30:00,75.78,75.99,75.78,75.98,157532.0,74.8605,75.068,74.8605,75.0581,157532.0
2024-10-23 12:00:00,75.98,76.03,75.82,75.82,103344.0,75.0581,75.1075,74.9,74.9,103344.0
2024-10-23 12:30:00,75.82,75.87,75.77,75.8,63439.0,74.9,74.9494,74.8506,74.8803,63439.0
2024-10-23 13:00:00,75.77,75.77,75.55,75.57,32865.0,74.8506,74.8506,74.6333,74.6531,32865.0
2024-10-23 13:30:00,75.57,75.58,75.44,75.46,119787.0,74.6531,74.663,74.5247,74.5444,119787.0
2024-10-23 14:00:00,75.46,75.51,75.23,75.48,525694.0,74.5444,74.5938,74.3172,74.5642,525694.0
2024-10-23 14:30:00,75.48,75.63,75.48,75.56,155001.0,74.5642,74.7123,74.5642,74.6432,155001.0
2024-10-23 15:00:00,75.56,75.65,75.53,75.64,189585.0,74.6432,74.7321,74.6136,74.7222,189585.0
2024-10-23 15:30:00,75.63,75.8,75.56,75.76,579706.0,74.7123,74.8803,74.6432,74.8408,579706.0
2024-10-24 09:30:00,76.1,76.34,75.99,76.11,161652.0,75.1766,75.4137,75.068,75.1865,161652.0
2024-10-24 10:00:00,76.08,76.16,75.85,76.09,287541.0,75.1569,75.2359,74.9297,75.1668,287541.0
2024-10-24 10:30:00,76.09,76.12,75.79,75.86,71510.0,75.1668,75.1964,74.8704,74.9396,71510.0
2024-10-24 11:00:00,75.86,75.9,75.58,75.58,145769.0,74.9396,74.9791,74.663,74.663,145769.0
2024-10-24 11:30:00,75.58,75.58,75.44,75.45,94766.0,74.663,74.663,74.5247,74.5345,94766.0
2024-10-24 12:00:00,75.45,75.53,75.3,75.53,49458.0,74.5345,74.6136,74.3864,74.6136,49458.0
2024-10-24 12:30:00,75.52,75.66,75.49,75.63,269028.0,74.6037,74.742,74.574,74.7123,269028.0
2024-10-24 13:00:00,75.63,75.68,75.54,75.62,199539.0,74.7123,74.7617,74.6234,74.7025,199539.0
2024-10-24 13:30:00,75.62,75.73,75.53,75.53,182785.0,74.7025,74.8111,74.6136,74.6136,182785.0
2024-10-24 14:00:00,75.53,75.61,75.48,75.53,241083.0,74.6136,74.6926,74.5642,74.6136,241083.0
2024-10-24 14:30:00,75.51,75.6,75.45,75.57,60666.0,74.5938,74.6827,74.5345,74.6531,60666.0
2024-10-24 15:00:00,75.56,75.74,75.49,75.66,78059.0,74.6432,74.821,74.574,74.742,78059.0
2024-10-24 15:30:00,75.65,75.8,75.63,75.76,273243.0,74.7321,74.8803,74.7123,74.8408,273243.0
2024-10-25 09:30:00,76.11,76.32,75.96,76.09,257200.0,75.1865,75.394,75.0383,75.1668,257200.0
2024-10-25 10:00:00,76.1,76.36,76.06,76.33,263221.0,75.1766,75.4335,75.1371,75.4039,263221.0
2024-10-25 10:30:00,76.31,76.34,76.0,76.1,116337.0,75.3841,75.4137,75.0779,75.1766,116337.0
2024-10-25 11:00:00,76.09,76.15,75.66,75.69,197879.0,75.1668,75.226,74.742,74.7716,197879.0
2024-10-25 11:30:00,75.7,75.87,75.64,75.87,107438.0,74.7815,74.9494,74.7222,74.9494,107438.0
2024-10-25 12:00:00,75.88,76.0,75.83,76.0,48321.0,74.9593,75.0779,74.9099,75.0779,48321.0
2024-10-25 12:30:00,76.0,76.01,75.86,75.88,83750.0,75.0779,75.0877,74.9396,74.9593,83750.0
2024-10-25 13:00:00,75.88,75.95,75.62,75.71,178722.0,74.9593,75.0285,74.7025,74.7914,178722.0
2024-10-25 13:30:00,75.69,75.71,75.49,75.53,249722.0,74.7716,74.7914,74.574,74.6136,249722.0
2024-10-25 14:00:00,75.52,75.59,75.35,75.57,191168.0,74.6037,74.6728,74.4357,74.6531,191168.0
2024-10-25 14:30:00,75.55,75.63,75.49,75.55,158944.0,74.6333,74.7123,74.574,74.6333,158944.0
2024-10-25 15:00:00,75.55,75.59,75.36,75.39,135654.0,74.6333,74.6728,74.4456,74.4753,135654.0
2024-10-25 15:30:00,75.39,75.5,75.33,75.49,331315.0,74.4753,74.5839,74.416,74.574,331315.0
2024-10-28 09:30:00,76.05,76.56,75.96,76.29,460473.0,75.1273,75.6311,75.0383,75.3643,460473.0
2024-10-28 10:00:00,76.33,76.59,76.12,76.56,343449.0,75.4039,75.6607,75.1964,75.6311,343449.0
2024-10-28 10:30:00,76.56,76.77,76.5,76.7,358855.0,75.6311,75.8385,75.5718,75.7694,358855.0
2024-10-28 11:00:00,76.71,76.8,76.64,76.65,349921.0,75.7792,75.8682,75.7101,75.72,349921.0
2024-10-28 11:30:00,76.67,76.68,76.4,76.4,172689.0,75.7397,75.7496,75.473,75.473,172689.0
2024-10-28 12:00:00,76.39,76.5,76.34,76.41,91176.0,75.4631,75.5718,75.4137,75.4829,91176.0
2024-10-28 12:30:00,76.41,76.48,76.34,76.41,210754.0,75.4829,75.552,75.4137,75.4829,210754.0
2024-10-28 13:00:00,76.41,76.57,76.38,76.53,196118.0,75.4829,75.6409,75.4532,75.6014,196118.0
2024-10-28 13:30:00,76.52,76.68,76.52,76.63,97273.0,75.5915,75.7496,75.5915,75.7002,97273.0
2024-10-28 14:00:00,76.62,76.62,76.4,76.41,158639.0,75.6903,75.6903,75.473,75.4829,158639.0
2024-10-28 14:30:00,76.41,76.58,76.39,76.49,172038.0,75.4829,75.6508,75.4631,75.5619,172038.0
2024-10-28 15:00:00,76.48,76.56,76.46,76.5,250013.0,75.552,75.6311,75.5323,75.5718,250013.0
2024-10-28 15:30:00,76.5,76.6,76.42,76.43,723442.0,75.5718,75.6706,75.4928,75.5026,723442.0
2024-10-29 09:30:00,75.95,75.96,75.34,75.74,470756.0,75.0285,75.0383,74.4259,74.821,470756.0
2024-10-29 10:00:00,75.71,76.09,75.67,75.87,397024.0,74.7914,75.1668,74.7519,74.9494,397024.0
2024-10-29 10:30:00,75.89,76.14,75.81,75.81,275880.0,74.9692,75.2162,74.8902,74.8902,275880.0
2024-10-29 11:00:00,75.81,75.88,75.67,75.8,106258.0,74.8902,74.9593,74.7519,74.8803,106258.0
2024-10-29 11:30:00,75.8,76.0,75.8,75.92,177383.0,74.8803,75.0779,74.8803,74.9988,177383.0
2024-10-29 12:00:00,75.92,75.99,75.78,75.78,156295.0,74.9988,75.068,74.8605,74.8605,156295.0
2024-10-29 12:30:00,75.8,75.88,75.7,75.82,313495.0,74.8803,74.9593,74.7815,74.9,313495.0
2024-10-29 13:00:00,75.82,75.91,75.74,75.82,156803.0,74.9,74.9889,74.821,74.9,156803.0
2024-10-29 13:30:00,75.83,75.84,75.63,75.76,81128.0,74.9099,74.9198,74.7123,74.8408,81128.0
2024-10-29 14:00:00,75.75,75.82,75.71,75.8,83649.0,74.8309,74.9,74.7914,74.8803,83649.0
2024-10-29 14:30:00,75.8,75.9,75.78,75.87,229094.0,74.8803,74.9791,74.8605,74.9494,229094.0
2024-10-29 15:00:00,75.88,75.91,75.76,75.83,198830.0,74.9593,74.9889,74.8408,74.9099,198830.0
2024-10-29 15:30:00,75.82,75.84,75.64,75.69,605377.0,74.9,74.9198,74.7222,74.7716,605377.0
2024-10-30 09:30:00,75.61,76.4,75.45,76.35,469313.0,74.6926,75.473,74.5345,75.4236,469313.0
2024-10-30 10:00:00,76.34,76.37,76.2,76.27,219263.0,75.4137,75.4434,75.2754,75.3446,219263.0
2024-10-30 10:30:00,76.25,76.52,76.15,76.38,159656.0,75.3248,75.5915,75.226,75.4532,159656.0
2024-10-30 11:00:00,76.39,76.4,76.05,76.05,125227.0,75.4631,75.473,75.1273,75.1273,125227.0
2024-10-30 11:30:00,76.06,76.21,76.05,76.11,48655.0,75.1371,75.2853,75.1273,75.1865,48655.0
2024-10-30 12:00:00,76.1,76.11,75.87,75.91,234295.0,75.1766,75.1865,74.9494,74.9889,234295.0
2024-10-30 12:30:00,75.9,75.96,75.82,75.9,99247.0,74.9791,75.0383,74.9,74.9791,99247.0
2024-10-30 13:00:00,75.89,76.08,75.86,75.86,166581.0,74.9692,75.1569,74.9396,74.9396,166581.0
2024-10-30 13:30:00,75.85,75.85,75.63,75.75,334073.0,74.9297,74.9297,74.7123,74.8309,334073.0
2024-10-30 14:00:00,75.76,76.0,75.74,75.88,420681.0,74.8408,75.0779,74.821,74.9593,420681.0
2024-10-30 14:30:00,75.87,75.89,75.75,75.75,101164.0,74.9494,74.9692,74.8309,74.8309,101164.0
2024-10-30 15:00:00,75.75,75.75,75.56,75.61,225952.0,74.8309,74.8309,74.6432,74.6926,225952.0
2024-10-30 15:30:00,75.61,75.61,75.42,75.42,511482.0,74.6926,74.6926,74.5049,74.5049,511482.0
2024-10-31 09:30:00,75.72,75.92,75.29,75.58,507567.0,74.8013,74.9988,74.3765,74.663,507567.0
2024-10-31 10:00:00,75.55,75.58,75.13,75.21,367150.0,74.6333,74.663,74.2184,74.2974,367150.0
2024-10-31 10:30:00,75.19,75.35,75.06,75.09,229899.0,74.2777,74.4357,74.1493,74.1789,229899.0
2024-10-31 11:00:00,75.07,75.4,74.93,75.3,515453.0,74.1591,74.4851,74.0208,74.3864,515453.0
2024-10-31 11:30:00,75.31,75.37,75.09,75.22,272249.0,74.3962,74.4555,74.1789,74.3073,272249.0
2024-10-31 12:00:00,75.23,75.39,75.16,75.36,275760.0,74.3172,74.4753,74.248,74.4456,275760.0
2024-10-31 12:30:00,75.35,75.35,75.21,75.29,210970.0,74.4357,74.4357,74.2974,74.3765,210970.0
2024-10-31 13:00:00,75.3,75.58,75.29,75.54,227247.0,74.3864,74.663,74.3765,74.6234,227247.0
2024-10-31 13:30:00,75.53,75.56,75.27,75.41,176299.0,74.6136,74.6432,74.3567,74.495,176299.0
2024-10-31 14:00:00,75.41,75.43,75.22,75.27,183466.0,74.495,74.5148,74.3073,74.3567,183466.0
2024-10-31 14:30:00,75.26,75.34,75.17,75.29,247962.0,74.3468,74.4259,74.2579,74.3765,247962.0
2024-10-31 15:00:00,75.29,75.31,75.19,75.22,188949.0,74.3765,74.3962,74.2777,74.3073,188949.0
2024-10-31 15:30:00,75.23,75.25,74.91,74.91,428679.0,74.3172,74.337,74.0011,74.0011,428679.0
2024-11-01 09:30:00,75.3,75.65,75.27,75.52,337697.0,74.3864,74.7321,74.3567,74.6037,337697.0
2024-11-01 10:00:00,75.53,75.94,75.31,75.94,328953.0,74.6136,75.0186,74.3962,75.0186,328953.0
2024-11-01 10:30:00,75.94,76.0,75.56,75.76,335268.0,75.0186,75.0779,74.6432,74.8408,335268.0
2024-11-01 11:00:00,75.75,75.83,75.5,75.83,386339.0,74.8309,74.9099,74.5839,74.9099,386339.0
2024-11-01 11:30:00,75.82,75.82,75.55,75.59,87915.0,74.9,74.9,74.6333,74.6728,87915.0
2024-11-01 12:00:00,75.57,75.74,75.57,75.6,59099.0,74.6531,74.821,74.6531,74.6827,59099.0
2024-11-01 12:30:00,75.6,75.64,75.4,75.42,48241.0,74.6827,74.7222,74.4851,74.5049,48241.0
2024-11-01 13:00:00,75.4,75.65,75.35,75.59,102399.0,74.4851,74.7321,74.4357,74.6728,102399.0
2024-11-01 13:30:00,75.6,75.61,75.32,75.4,113436.0,74.6827,74.6926,74.4061,74.4851,113436.0
2024-11-01 14:00:00,75.38,75.57,75.38,75.54,64002.0,74.4654,74.6531,74.4654,74.6234,64002.0
2024-11-01 14:30:00,75.53,75.61,75.49,75.6,32207.0,74.6136,74.6926,74.574,74.6827,32207.0
2024-11-01 15:00:00,75.59,75.6,75.39,75.42,69817.0,74.6728,74.6827,74.4753,74.5049,69817.0
2024-11-01 15:30:00,75.4,75.45,75.29,75.39,216235.0,74.4851,74.5345,74.3765,74.4753,216235.0
2024-11-04 09:30:00,75.42,76.55,75.35,76.54,532073.0,74.5049,75.6212,74.4357,75.6113,532073.0
2024-11-04 10:00:00,76.53,76.84,76.49,76.78,243514.0,75.6014,75.9077,75.5619,75.8484,243514.0
2024-11-04 10:30:00,76.77,77.0,76.61,76.65,500321.0,75.8385,76.0657,75.6805,75.72,500321.0
2024-11-04 11:00:00,76.66,76.69,76.46,76.47,169573.0,75.7298,75.7595,75.5323,75.5422,169573.0
2024-11-04 11:30:00,76.46,76.46,76.28,76.33,251553.0,75.5323,75.5323,75.3545,75.4039,251553.0
2024-11-04 12:00:00,76.34,76.68,76.22,76.61,375964.0,75.4137,75.7496,75.2952,75.6805,375964.0
2024-11-04 12:30:00,76.63,76.65,76.46,76.51,190083.0,75.7002,75.72,75.5323,75.5817,190083.0
2024-11-04 13:00:00,76.51,76.51,76.22,76.39,115490.0,75.5817,75.5817,75.2952,75.4631,115490.0
2024-11-04 13:30:00,76.4,76.51,76.36,76.37,91874.0,75.473,75.5817,75.4335,75.4434,91874.0
2024-11-04 14:00:00,76.38,76.41,76.18,76.18,70968.0,75.4532,75.4829,75.2557,75.2557,70968.0
2024-11-04 14:30:00,76.17,76.29,76.05,76.06,118845.0,75.2458,75.3643,75.1273,75.1371,118845.0
2024-11-04 15:00:00,76.05,76.24,76.04,76.18,109964.0,75.1273,75.3149,75.1174,75.2557,109964.0
2024-11-04 15:30:00,76.17,76.27,76.06,76.14,436303.0,75.2458,75.3446,75.1371,75.2162,436303.0
2024-11-05 09:30:00,75.97,76.4,75.83,76.4,346242.0,75.0482,75.473,74.9099,75.473,346242.0
2024-11-05 10:00:00,76.41,76.62,76.23,76.39,253472.0,75.4829,75.6903,75.3051,75.4631,253472.0
2024-11-05 10:30:00,76.4,76.62,76.33,76.39,93505.0,75.473,75.6903,75.4039,75.4631,93505.0
2024-11-05 11:00:00,76.39,76.54,76.36,76.41,181969.0,75.4631,75.6113,75.4335,75.4829,181969.0
2024-11-05 11:30:00,76.41,76.74,76.4,76.7,176695.0,75.4829,75.8089,75.473,75.7694,176695.0
2024-11-05 12:00:00,76.7,76.75,76.62,76.72,98462.0,75.7694,75.8188,75.6903,75.7891,98462.0
2024-11-05 12:30:00,76.73,76.88,76.73,76.79,63492.0,75.799,75.9472,75.799,75.8583,63492.0
2024-11-05 13:00:00,76.81,76.87,76.74,76.81,106784.0,75.878,75.9373,75.8089,75.878,106784.0
2024-11-05 13:30:00,76.81,76.9,76.74,76.85,82007.0,75.878,75.9669,75.8089,75.9175,82007.0
2024-11-05 14:00:00,76.85,77.08,76.85,77.03,128262.0,75.9175,76.1448,75.9175,76.0954,128262.0
2024-11-05 14:30:00,77.03,77.15,76.94,76.97,101281.0,76.0954,76.2139,76.0065,76.0361,101281.0
2024-11-05 15:00:00,76.96,77.14,76.93,77.09,135414.0,76.0262,76.204,75.9966,76.1546,135414.0
2024-11-05 15:30:00,77.11,77.26,77.02,77.25,479143.0,76.1744,76.3226,76.0855,76.3127,479143.0
2024-11-06 09:30:00,78.8,79.79,78.34,78.61,2022038.0,77.8439,78.8219,77.3895,77.6562,2022038.0
2024-11-06 10:00:00,78.61,79.08,78.5,78.9,702494.0,77.6562,78.1205,77.5475,77.9427,702494.0
2024-11-06 10:30:00,78.89,78.89,78.3,78.34,620473.0,77.9328,77.9328,77.35,77.3895,620473.0
2024-11-06 11:00:00,78.35,78.66,78.21,78.55,465792.0,77.3993,77.7056,77.261,77.5969,465792.0
2024-11-06 11:30:00,78.55,78.84,78.44,78.77,402631.0,77.5969,77.8834,77.4883,77.8142,402631.0
2024-11-06 12:00:00,78.76,78.76,78.43,78.43,379993.0,77.8044,77.8044,77.4784,77.4784,379993.0
2024-11-06 12:30:00,78.42,78.71,78.41,78.68,358397.0,77.4685,77.755,77.4586,77.7253,358397.0
2024-11-06 13:00:00,78.67,78.72,78.55,78.65,281701.0,77.7155,77.7649,77.5969,77.6957,281701.0
2024-11-06 13:30:00,78.66,78.95,78.66,78.88,344921.0,77.7056,77.9921,77.7056,77.9229,344921.0
2024-11-06 14:00:00,78.88,79.03,78.77,79.0,228547.0,77.9229,78.0711,77.8142,78.0415,228547.0
2024-11-06 14:30:00,78.99,79.07,78.81,78.9,200013.0,78.0316,78.1106,77.8538,77.9427,200013.0
2024-11-06 15:00:00,78.88,79.11,78.84,79.1,222329.0,77.9229,78.1501,77.8834,78.1402,222329.0
2024-11-06 15:30:00,79.11,79.13,78.8,78.87,783345.0,78.1501,78.1699,77.8439,77.913,783345.0
2024-11-07 09:30:00,78.85,79.59,78.66,79.43,510074.0,77.8933,78.6243,77.7056,78.4662,510074.0
2024-11-07 10:00:00,79.46,79.62,79.26,79.53,372515.0,78.4959,78.6539,78.2983,78.565,372515.0
2024-11-07 10:30:00,79.53,80.07,79.53,79.81,586880.0,78.565,79.0985,78.565,78.8416,586880.0
2024-11-07 11:00:00,79.82,79.89,79.45,79.51,163066.0,78.8515,78.9207,78.486,78.5453,163066.0
2024-11-07 11:30:00,79.52,79.68,79.46,79.6,363973.0,78.5551,78.7132,78.4959,78.6342,363973.0
2024-11-07 12:00:00,79.6,79.88,79.54,79.71,209331.0,78.6342,78.9108,78.5749,78.7428,209331.0
2024-11-07 12:30:00,79.72,79.73,79.57,79.62,51603.0,78.7527,78.7626,78.6045,78.6539,51603.0
2024-11-07 13:00:00,79.64,79.65,79.29,79.29,260942.0,78.6737,78.6836,78.3279,78.3279,260942.0
2024-11-07 13:30:00,79.29,79.54,79.18,79.49,351326.0,78.3279,78.5749,78.2193,78.5255,351326.0
2024-11-07 14:00:00,79.49,79.73,79.32,79.53,271830.0,78.5255,78.7626,78.3576,78.565,271830.0
2024-11-07 14:30:00,79.54,79.71,79.28,79.69,286753.0,78.5749,78.7428,78.3181,78.7231,286753.0
2024-11-07 15:00:00,79.69,79.86,79.54,79.57,116232.0,78.7231,78.891,78.5749,78.6045,116232.0
2024-11-07 15:30:00,79.58,79.71,79.55,79.62,406144.0,78.6144,78.7428,78.5848,78.6539,406144.0
2024-11-08 09:30:00,79.48,79.48,79.01,79.25,311507.0,78.5156,78.5156,78.0513,78.2884,311507.0
2024-11-08 10:00:00,79.31,79.45,79.07,79.22,389152.0,78.3477,78.486,78.1106,78.2588,389152.0
2024-11-08 10:30:00,79.19,79.41,79.12,79.25,336591.0,78.2292,78.4465,78.16,78.2884,336591.0
2024-11-08 11:00:00,79.24,79.43,79.18,79.28,217918.0,78.2785,78.4662,78.2193,78.3181,217918.0
2024-11-08 11:30:00,79.28,79.31,79.11,79.17,220189.0,78.3181,78.3477,78.1501,78.2094,220189.0
2024-11-08 12:00:00,79.16,79.18,78.95,79.1,495384.0,78.1995,78.2193,77.9921,78.1402,495384.0
2024-11-08 12:30:00,79.11,79.14,78.99,79.11,110382.0,78.1501,78.1798,78.0316,78.1501,110382.0
2024-11-08 13:00:00,79.09,79.21,79.08,79.17,222661.0,78.1304,78.2489,78.1205,78.2094,222661.0
2024-11-08 13:30:00,79.16,79.36,79.11,79.36,188497.0,78.1995,78.3971,78.1501,78.3971,188497.0
2024-11-08 14:00:00,79.35,79.51,79.32,79.41,616435.0,78.3872,78.5453,78.3576,78.4465,616435.0
2024-11-08 14:30:00,79.41,79.51,79.36,79.4,172987.0,78.4465,78.5453,78.3971,78.4366,172987.0
2024-11-08 15:00:00,79.39,79.39,79.19,79.25,176542.0,78.4267,78.4267,78.2292,78.2884,176542.0
2024-11-08 15:30:00,79.25,79.25,79.12,79.13,747513.0,78.2884,78.2884,78.16,78.1699,747513.0
2024-11-11 09:30:00,79.71,80.24,79.71,80.07,826757.0,78.7428,79.2664,78.7428,79.0985,826757.0
2024-11-11 10:00:00,80.05,80.21,79.84,80.17,257469.0,79.0787,79.2368,78.8713,79.1973,257469.0
2024-11-11 10:30:00,80.19,80.29,80.09,80.27,216696.0,79.217,79.3158,79.1182,79.296,216696.0
2024-11-11 11:00:00,80.26,80.34,80.16,80.16,148521.0,79.2862,79.3652,79.1874,79.1874,148521.0
2024-11-11 11:30:00,80.17,80.47,80.16,80.45,141806.0,79.1973,79.4936,79.1874,79.4739,141806.0
2024-11-11 12:00:00,80.45,80.46,80.31,80.31,124040.0,79.4739,79.4837,79.3356,79.3356,124040.0
2024-11-11 12:30:00,80.31,80.51,80.3,80.45,166431.0,79.3356,79.5331,79.3257,79.4739,166431.0
2024-11-11 13:00:00,80.45,80.47,79.96,80.1,142282.0,79.4739,79.4936,78.9898,79.1281,142282.0
2024-11-11 13:30:00,80.1,80.23,80.03,80.17,156808.0,79.1281,79.2565,79.059,79.1973,156808.0
2024-11-11 14:00:00,80.17,80.22,80.1,80.12,77797.0,79.1973,79.2467,79.1281,79.1479,77797.0
2024-11-11 14:30:00,80.11,80.25,80.08,80.17,86677.0,79.138,79.2763,79.1084,79.1973,86677.0
2024-11-11 15:00:00,80.16,80.27,80.06,80.2,166288.0,79.1874,79.296,79.0886,79.2269,166288.0
2024-11-11 15:30:00,80.2,80.29,80.12,80.22,419599.0,79.2269,79.3158,79.1479,79.2467,419599.0
2024-11-12 09:30:00,80.16,80.69,80.08,80.43,320087.0,79.1874,79.711,79.1084,79.4541,320087.0
2024-11-12 10:00:00,80.44,80.49,79.82,79.83,393350.0,79.464,79.5134,78.8515,78.8614,393350.0
2024-11-12 10:30:00,79.84,80.07,79.83,79.9,376776.0,78.8713,79.0985,78.8614,78.9305,376776.0
2024-11-12 11:00:00,79.91,79.98,79.77,79.83,185438.0,78.9404,79.0096,78.8021,78.8614,185438.0
2024-11-12 11:30:00,79.82,79.92,79.58,79.59,331282.0,78.8515,78.9503,78.6144,78.6243,331282.0
2024-11-12 12:00:00,79.59,79.72,79.57,79.65,164817.0,78.6243,78.7527,78.6045,78.6836,164817.0
2024-11-12 12:30:00,79.66,79.67,79.29,79.3,75653.0,78.6934,78.7033,78.3279,78.3378,75653.0
2024-11-12 13:00:00,79.29,79.57,79.26,79.57,363752.0,78.3279,78.6045,78.2983,78.6045,363752.0
2024-11-12 13:30:00,79.57,79.79,79.56,79.73,173452.0,78.6045,78.8219,78.5947,78.7626,173452.0
2024-11-12 14:00:00,79.73,79.87,79.72,79.85,65615.0,78.7626,78.9009,78.7527,78.8811,65615.0
2024-11-12 14:30:00,79.85,79.86,79.63,79.66,47650.0,78.8811,78.891,78.6638,78.6934,47650.0
2024-11-12 15:00:00,79.66,79.74,79.54,79.59,197852.0,78.6934,78.7725,78.5749,78.6243,197852.0
2024-11-12 15:30:00,79.58,79.63,79.47,79.62,585449.0,78.6144,78.6638,78.5058,78.6539,585449.0
2024-11-13 09:30:00,79.95,80.66,79.79,80.51,640521.0,78.9799,79.6813,78.8219,79.5331,640521.0
2024-11-13 10:00:00,80.5,80.51,80.01,80.41,345570.0,79.5233,79.5331,79.0392,79.4343,345570.0
2024-11-13 10:30:00,80.4,80.55,80.25,80.38,205491.0,79.4245,79.5727,79.2763,79.4047,205491.0
2024-11-13 11:00:00,80.38,80.41,80.17,80.36,116828.0,79.4047,79.4343,79.1973,79.385,116828.0
2024-11-13 11:30:00,80.39,80.4,80.19,80.2,97312.0,79.4146,79.4245,79.217,79.2269,97312.0
2024-11-13 12:00:00,80.18,80.24,80.08,80.08,84240.0,79.2071,79.2664,79.1084,79.1084,84240.0
2024-11-13 12:30:00,80.07,80.32,80.05,80.3,117417.0,79.0985,79.3454,79.0787,79.3257,117417.0
2024-11-13 13:00:00,80.3,80.34,80.17,80.33,75738.0,79.3257,79.3652,79.1973,79.3553,75738.0
2024-11-13 13:30:00,80.32,80.33,80.09,80.1,98316.0,79.3454,79.3553,79.1182,79.1281,98316.0
2024-11-13 14:00:00,80.1,80.14,79.9,79.9,236589.0,79.1281,79.1676,78.9305,78.9305,236589.0
2024-11-13 14:30:00,79.9,79.92,79.54,79.55,168156.0,78.9305,78.9503,78.5749,78.5848,168156.0
2024-11-13 15:00:00,79.55,79.89,79.42,79.75,263364.0,78.5848,78.9207,78.4564,78.7824,263364.0
2024-11-13 15:30:00,79.75,79.87,79.57,79.57,340016.0,78.7824,78.9009,78.6045,78.6045,340016.0
2024-11-14 09:30:00,79.81,80.34,79.66,79.8,262648.0,78.8416,79.3652,78.6934,78.8318,262648.0
2024-11-14 10:00:00,79.79,80.18,79.72,80.17,347545.0,78.8219,79.2071,78.7527,79.1973,347545.0
2024-11-14 10:30:00,80.18,80.38,80.06,80.08,300582.0,79.2071,79.4047,79.0886,79.1084,300582.0
2024-11-14 11:00:00,80.08,80.24,80.01,80.17,177290.0,79.1084,79.2664,79.0392,79.1973,177290.0
2024-11-14 11:30:00,80.16,80.21,79.84,79.91,141659.0,79.1874,79.2368,78.8713,78.9404,141659.0
2024-11-14 12:00:00,79.92,80.01,79.81,79.96,62518.0,78.9503,79.0392,78.8416,78.9898,62518.0
2024-11-14 12:30:00,79.95,79.96,79.72,79.92,182468.0,78.9799,78.9898,78.7527,78.9503,182468.0
2024-11-14 13:00:00,79.91,80.03,79.86,79.87,87715.0,78.9404,79.059,78.891,78.9009,87715.0
2024-11-14 13:30:00,79.82,79.82,79.66,79.68,160866.0,78.8515,78.8515,78.6934,78.7132,160866.0
2024-11-14 14:00:00,79.65,79.89,79.65,79.89,196153.0,78.6836,78.9207,78.6836,78.9207,196153.0
2024-11-14 14:30:00,79.89,79.99,79.87,79.9,99731.0,78.9207,79.0194,78.9009,78.9305,99731.0
2024-11-14 15:00:00,79.89,79.91,79.31,79.61,435063.0,78.9207,78.9404,78.3477,78.6441,435063.0
2024-11-14 15:30:00,79.61,79.64,79.33,79.45,602890.0,78.6441,78.6737,78.3675,78.486,602890.0
2024-11-15 09:30:00,79.52,79.6,79.06,79.12,347733.0,78.5551,78.6342,78.1007,78.16,347733.0
2024-11-15 10:00:00,79.07,79.1,78.77,78.9,433490.0,78.1106,78.1402,77.8142,77.9427,433490.0
2024-11-15 10:30:00,78.87,78.87,78.48,78.51,617485.0,77.913,77.913,77.5278,77.5574,617485.0
2024-11-15 11:00:00,78.48,79.01,78.44,78.99,312666.0,77.5278,78.0513,77.4883,78.0316,312666.0
2024-11-15 11:30:00,78.98,79.04,78.76,78.88,283168.0,78.0217,78.081,77.8044,77.9229,283168.0
2024-11-15 12:00:00,78.88,78.9,78.67,78.73,150031.0,77.9229,77.9427,77.7155,77.7747,150031.0
2024-11-15 12:30:00,78.73,78.79,78.59,78.7,118414.0,77.7747,77.834,77.6364,77.7451,118414.0
2024-11-15 13:00:00,78.69,78.77,78.64,78.72,80367.0,77.7352,77.8142,77.6858,77.7649,80367.0
2024-11-15 13:30:00,78.7,78.7,78.46,78.54,81314.0,77.7451,77.7451,77.508,77.587,81314.0
2024-11-15 14:00:00,78.54,78.59,78.45,78.5,133602.0,77.587,77.6364,77.4981,77.5475,133602.0
2024-11-15 14:30:00,78.49,78.64,78.44,78.54,93764.0,77.5376,77.6858,77.4883,77.587,93764.0
2024-11-15 15:00:00,78.53,78.83,78.52,78.79,217196.0,77.5772,77.8735,77.5673,77.834,217196.0
2024-11-15 15:30:00,78.79,78.86,78.54,78.56,540216.0,77.834,77.9032,77.587,77.6068,540216.0
2024-11-18 09:30:00,78.68,79.27,78.61,78.9,369446.0,77.7253,78.3082,77.6562,77.9427,369446.0
2024-11-18 10:00:00,78.87,79.21,78.85,79.2,215750.0,77.913,78.2489,77.8933,78.239,215750.0
2024-11-18 10:30:00,79.18,79.39,79.15,79.18,182952.0,78.2193,78.4267,78.1896,78.2193,182952.0
2024-11-18 11:00:00,79.2,79.27,79.04,79.04,247988.0,78.239,78.3082,78.081,78.081,247988.0
2024-11-18 11:30:00,79.05,79.27,78.97,79.02,201253.0,78.0909,78.3082,78.0118,78.0612,201253.0
2024-11-18 12:00:00,79.01,79.13,78.88,79.1,161913.0,78.0513,78.1699,77.9229,78.1402,161913.0
2024-11-18 12:30:00,79.08,79.09,78.92,79.02,47648.0,78.1205,78.1304,77.9624,78.0612,47648.0
2024-11-18 13:00:00,79.01,79.01,78.83,78.84,135040.0,78.0513,78.0513,77.8735,77.8834,135040.0
2024-11-18 13:30:00,78.84,78.88,78.68,78.86,385672.0,77.8834,77.9229,77.7253,77.9032,385672.0
2024-11-18 14:00:00,78.85,78.85,78.53,78.55,49516.0,77.8933,77.8933,77.5772,77.5969,49516.0
2024-11-18 14:30:00,78.53,78.91,78.47,78.79,446279.0,77.5772,77.9525,77.5179,77.834,446279.0
2024-11-18 15:00:00,78.79,78.84,78.72,78.77,120793.0,77.834,77.8834,77.7649,77.8142,120793.0
2024-11-18 15:30:00,78.77,78.82,78.66,78.67,450112.0,77.8142,77.8636,77.7056,77.7155,450112.0
2024-11-19 09:30:00,78.26,78.26,77.35,77.77,596469.0,77.3104,77.3104,76.4115,76.8264,596469.0
2024-11-19 10:00:00,77.78,77.94,77.5,77.93,549546.0,76.8363,76.9943,76.5597,76.9844,549546.0
2024-11-19 10:30:00,77.91,78.16,77.82,78.04,371872.0,76.9647,77.2116,76.8758,77.0931,371872.0
2024-11-19 11:00:00,78.05,78.27,78.01,78.27,395274.0,77.103,77.3203,77.0635,77.3203,395274.0
2024-11-19 11:30:00,78.26,78.47,78.21,78.42,227323.0,77.3104,77.5179,77.261,77.4685,227323.0
2024-11-19 12:00:00,78.42,78.42,78.2,78.3,314989.0,77.4685,77.4685,77.2512,77.35,314989.0
2024-11-19 12:30:00,78.31,78.38,78.16,78.17,58498.0,77.3598,77.429,77.2116,77.2215,58498.0
2024-11-19 13:00:00,78.17,78.19,78.04,78.15,129367.0,77.2215,77.2413,77.0931,77.2018,129367.0
2024-11-19 13:30:00,78.13,78.4,78.07,78.39,169751.0,77.182,77.4487,77.1227,77.4389,169751.0
2024-11-19 14:00:00,78.4,78.55,78.3,78.31,308783.0,77.4487,77.5969,77.35,77.3598,308783.0
2024-11-19 14:30:00,78.31,78.39,78.2,78.3,358222.0,77.3598,77.4389,77.2512,77.35,358222.0
2024-11-19 15:00:00,78.3,78.43,78.2,78.36,201718.0,77.35,77.4784,77.2512,77.4092,201718.0
2024-11-19 15:30:00,78.37,78.37,78.25,78.32,599577.0,77.4191,77.4191,77.3006,77.3697,599577.0
2024-11-20 09:30:00,77.65,77.94,77.07,77.34,558064.0,76.7078,76.9943,76.1349,76.4016,558064.0
2024-11-20 10:00:00,77.37,77.51,76.97,77.31,417857.0,76.4312,76.5695,76.0361,76.372,417857.0
2024-11-20 10:30:00,77.33,77.53,77.2,77.48,205796.0,76.3917,76.5893,76.2633,76.5399,205796.0
2024-11-20 11:00:00,77.47,77.47,77.18,77.18,168525.0,76.53,76.53,76.2435,76.2435,168525.0
2024-11-20 11:30:00,77.18,77.32,77.09,77.25,151022.0,76.2435,76.3818,76.1546,76.3127,151022.0
2024-11-20 12:00:00,77.25,77.29,77.07,77.25,250893.0,76.3127,76.3522,76.1349,76.3127,250893.0
2024-11-20 12:30:00,77.25,77.41,77.21,77.22,201172.0,76.3127,76.4707,76.2732,76.2831,201172.0
2024-11-20 13:00:00,77.22,77.33,77.13,77.31,176449.0,76.2831,76.3917,76.1941,76.372,176449.0
2024-11-20 13:30:00,77.3,77.33,77.13,77.25,168673.0,76.3621,76.3917,76.1941,76.3127,168673.0
2024-11-20 14:00:00,77.25,77.35,77.18,77.25,136977.0,76.3127,76.4115,76.2435,76.3127,136977.0
2024-11-20 14:30:00,77.24,77.46,77.23,77.39,126507.0,76.3028,76.5201,76.2929,76.451,126507.0
2024-11-20 15:00:00,77.38,77.45,77.28,77.36,287906.0,76.4411,76.5103,76.3423,76.4214,287906.0
2024-11-20 15:30:00,77.37,77.66,77.36,77.61,603283.0,76.4312,76.7177,76.4214,76.6683,603283.0
2024-11-21 09:30:00,77.89,78.09,77.56,77.9,403790.0,76.9449,77.1425,76.6189,76.9548,403790.0
2024-11-21 10:00:00,77.94,78.2,77.76,77.85,475831.0,76.9943,77.2512,76.8165,76.9054,475831.0
2024-11-21 10:30:00,77.82,78.66,77.8,78.58,458964.0,76.8758,77.7056,76.856,77.6266,458964.0
2024-11-21 11:00:00,78.59,78.68,78.41,78.68,209970.0,77.6364,77.7253,77.4586,77.7253,209970.0
2024-11-21 11:30:00,78.69,78.71,78.45,78.55,210939.0,77.7352,77.755,77.4981,77.5969,210939.0
2024-11-21 12:00:00,78.53,78.82,78.45,78.78,123949.0,77.5772,77.8636,77.4981,77.8241,123949.0
2024-11-21 12:30:00,78.79,78.85,78.71,78.73,375186.0,77.834,77.8933,77.755,77.7747,375186.0
2024-11-21 13:00:00,78.72,78.86,78.71,78.83,84783.0,77.7649,77.9032,77.755,77.8735,84783.0
2024-11-21 13:30:00,78.84,78.9,78.78,78.84,61370.0,77.8834,77.9427,77.8241,77.8834,61370.0
2024-11-21 14:00:00,78.84,78.88,78.71,78.86,108119.0,77.8834,77.9229,77.755,77.9032,108119.0
2024-11-21 14:30:00,78.87,78.9,78.75,78.83,126985.0,77.913,77.9427,77.7945,77.8735,126985.0
2024-11-21 15:00:00,78.82,78.91,78.8,78.86,141404.0,77.8636,77.9525,77.8439,77.9032,141404.0
2024-11-21 15:30:00,78.87,78.97,78.69,78.91,860588.0,77.913,78.0118,77.7352,77.9525,860588.0
2024-11-22 09:30:00,79.68,80.76,79.68,80.56,1844181.0,78.7132,79.7801,78.7132,79.5825,1844181.0
2024-11-22 10:00:00,80.54,80.65,80.24,80.56,635574.0,79.5628,79.6714,79.2664,79.5825,635574.0
2024-11-22 10:30:00,80.57,80.85,80.55,80.85,474821.0,79.5924,79.869,79.5727,79.869,474821.0
2024-11-22 11:00:00,80.85,81.04,80.75,80.96,632497.0,79.869,80.0567,79.7702,79.9777,632497.0
2024-11-22 11:30:00,80.97,81.18,80.83,81.15,795773.0,79.9876,80.195,79.8493,80.1654,795773.0
2024-11-22 12:00:00,81.16,81.19,80.95,80.95,498921.0,80.1752,80.2049,79.9678,79.9678,498921.0
2024-11-22 12:30:00,80.94,80.96,80.81,80.91,491641.0,79.9579,79.9777,79.8295,79.9283,491641.0
2024-11-22 13:00:00,80.92,81.05,80.89,80.91,195599.0,79.9382,80.0666,79.9085,79.9283,195599.0
2024-11-22 13:30:00,80.93,80.99,80.84,80.95,195710.0,79.948,80.0073,79.8591,79.9678,195710.0
2024-11-22 14:00:00,80.95,81.0,80.82,80.98,138653.0,79.9678,80.0172,79.8394,79.9974,138653.0
2024-11-22 14:30:00,80.99,81.01,80.87,80.87,226541.0,80.0073,80.0271,79.8888,79.8888,226541.0
2024-11-22 15:00:00,80.86,80.88,80.61,80.85,702470.0,79.8789,79.8986,79.6319,79.869,702470.0
2024-11-22 15:30:00,80.85,81.13,80.75,81.05,1054090.0,79.869,80.1456,79.7702,80.0666,1054090.0
2024-11-25 09:30:00,82.46,84.07,82.36,83.62,2051831.0,81.4595,83.0499,81.3607,82.6054,2051831.0
2024-11-25 10:00:00,83.62,84.37,83.52,84.37,1066936.0,82.6054,83.3463,82.5066,83.3463,1066936.0
2024-11-25 10:30:00,84.35,84.76,84.25,84.76,652019.0,83.3265,83.7316,83.2278,83.7316,652019.0
2024-11-25 11:00:00,84.76,84.84,84.6,84.6,641867.0,83.7316,83.8106,83.5735,83.5735,641867.0
2024-11-25 11:30:00,84.6,84.63,84.15,84.52,841451.0,83.5735,83.6031,83.129,83.4945,841451.0
2024-11-25 12:00:00,84.52,84.6,83.9,83.96,424943.0,83.4945,83.5735,82.882,82.9413,424943.0
2024-11-25 12:30:00,83.96,84.35,83.96,84.31,445093.0,82.9413,83.3265,82.9413,83.287,445093.0
2024-11-25 13:00:00,84.31,84.5,84.31,84.47,310654.0,83.287,83.4747,83.287,83.4451,310654.0
2024-11-25 13:30:00,84.47,84.57,84.45,84.45,217704.0,83.4451,83.5439,83.4253,83.4253,217704.0
2024-11-25 14:00:00,84.45,84.73,84.43,84.5,604538.0,83.4253,83.7019,83.4056,83.4747,604538.0
2024-11-25 14:30:00,84.5,84.53,84.39,84.52,212576.0,83.4747,83.5044,83.3661,83.4945,212576.0
2024-11-25 15:00:00,84.51,84.51,84.29,84.38,357329.0,83.4846,83.4846,83.2673,83.3562,357329.0
2024-11-25 15:30:00,84.38,84.46,84.0,84.02,1359395.0,83.3562,83.4352,82.9808,83.0005,1359395.0
2024-11-26 09:30:00,82.98,83.01,82.31,82.46,1260718.0,81.9732,82.0028,81.3113,81.4595,1260718.0
2024-11-26 10:00:00,82.49,82.66,82.18,82.27,513374.0,81.4891,81.657,81.1829,81.2718,513374.0
2024-11-26 10:30:00,82.27,82.58,82.11,82.38,572331.0,81.2718,81.578,81.1137,81.3804,572331.0
2024-11-26 11:00:00,82.36,82.57,82.16,82.43,490001.0,81.3607,81.5681,81.1631,81.4298,490001.0
2024-11-26 11:30:00,82.43,82.64,82.36,82.53,361875.0,81.4298,81.6373,81.3607,81.5286,361875.0
2024-11-26 12:00:00,82.53,82.57,82.41,82.49,161385.0,81.5286,81.5681,81.4101,81.4891,161385.0
2024-11-26 12:30:00,82.5,82.65,82.45,82.63,220130.0,81.499,81.6472,81.4496,81.6274,220130.0
2024-11-26 13:00:00,82.64,82.68,82.5,82.55,165257.0,81.6373,81.6768,81.499,81.5484,165257.0
2024-11-26 13:30:00,82.53,82.77,82.5,82.59,287072.0,81.5286,81.7657,81.499,81.5879,287072.0
2024-11-26 14:00:00,82.59,82.71,82.5,82.57,244133.0,81.5879,81.7064,81.499,81.5681,244133.0
2024-11-26 14:30:00,82.56,82.66,82.49,82.57,339096.0,81.5583,81.657,81.4891,81.5681,339096.0
2024-11-26 15:00:00,82.57,82.82,82.55,82.59,374307.0,81.5681,81.8151,81.5484,81.5879,374307.0
2024-11-26 15:30:00,82.59,82.85,82.47,82.75,950980.0,81.5879,81.8447,81.4694,81.746,950980.0
2024-11-27 09:30:00,83.33,83.95,83.26,83.41,559800.0,82.3189,82.9314,82.2498,82.3979,559800.0
2024-11-27 10:00:00,83.41,83.55,83.09,83.25,272763.0,82.3979,82.5362,82.0818,82.2399,272763.0
2024-11-27 10:30:00,83.24,83.35,83.11,83.15,163995.0,82.23,82.3387,82.1016,82.1411,163995.0
2024-11-27 11:00:00,83.13,83.42,82.96,82.96,364506.0,82.1213,82.4078,81.9534,81.9534,364506.0
2024-11-27 11:30:00,82.95,83.1,82.89,82.92,484765.0,81.9435,82.0917,81.8843,81.9139,484765.0
2024-11-27 12:00:00,82.91,83.04,82.75,82.92,521477.0,81.904,82.0324,81.746,81.9139,521477.0
2024-11-27 12:30:00,82.9,83.07,82.82,82.94,280740.0,81.8941,82.0621,81.8151,81.9337,280740.0
2024-11-27 13:00:00,82.93,83.15,82.92,82.97,364305.0,81.9238,82.1411,81.9139,81.9633,364305.0
2024-11-27 13:30:00,82.94,83.13,82.93,83.1,168145.0,81.9337,82.1213,81.9238,82.0917,168145.0
2024-11-27 14:00:00,83.1,83.11,82.95,83.03,57424.0,82.0917,82.1016,81.9435,82.0226,57424.0
2024-11-27 14:30:00,83.02,83.22,83.0,83.15,118172.0,82.0127,82.2103,81.9929,82.1411,118172.0
2024-11-27 15:00:00,83.16,83.23,83.05,83.13,185661.0,82.151,82.2201,82.0423,82.1213,185661.0
2024-11-27 15:30:00,83.12,83.17,82.92,82.95,606456.0,82.1115,82.1609,81.9139,81.9435,606456.0
2024-11-29 09:30:00,83.45,83.83,82.91,82.91,580431.0,82.4375,82.8129,81.904,81.904,580431.0
2024-11-29 10:00:00,82.92,83.23,82.87,83.06,443284.0,81.9139,82.2201,81.8645,82.0522,443284.0
2024-11-29 10:30:00,83.07,83.24,83.01,83.06,206854.0,82.0621,82.23,82.0028,82.0522,206854.0
2024-11-29 11:00:00,83.07,83.19,83.01,83.13,169822.0,82.0621,82.1806,82.0028,82.1213,169822.0
2024-11-29 11:30:00,83.16,83.16,82.87,82.95,165998.0,82.151,82.151,81.8645,81.9435,165998.0
2024-11-29 12:00:00,82.94,83.01,82.9,82.93,112217.0,81.9337,82.0028,81.8941,81.9238,112217.0
2024-11-29 12:30:00,82.94,83.14,82.73,82.83,521644.0,81.9337,82.1312,81.7262,81.825,521644.0
2024-12-02 09:30:00,82.91,83.03,82.56,82.76,590424.0,81.904,82.0226,81.5583,81.7558,590424.0
2024-12-02 10:00:00,82.79,83.42,82.74,83.41,402062.0,81.7855,82.4078,81.7361,82.3979,402062.0
2024-12-02 10:30:00,83.38,83.51,83.23,83.29,433349.0,82.3683,82.4967,82.2201,82.2794,433349.0
2024-12-02 11:00:00,83.28,83.44,83.17,83.41,186205.0,82.2695,82.4276,82.1609,82.3979,186205.0
2024-12-02 11:30:00,83.42,83.62,83.39,83.44,230758.0,82.4078,82.6054,82.3782,82.4276,230758.0
2024-12-02 12:00:00,83.44,83.46,83.26,83.27,194710.0,82.4276,82.4473,82.2498,82.2596,194710.0
2024-12-02 12:30:00,83.26,83.51,83.19,83.46,119369.0,82.2498,82.4967,82.1806,82.4473,119369.0
2024-12-02 13:00:00,83.46,83.54,83.4,83.5,207094.0,82.4473,82.5264,82.3881,82.4869,207094.0
2024-12-02 13:30:00,83.49,83.5,83.33,83.33,225320.0,82.477,82.4869,82.3189,82.3189,225320.0
2024-12-02 14:00:00,83.33,83.47,83.27,83.35,245532.0,82.3189,82.4572,82.2596,82.3387,245532.0
2024-12-02 14:30:00,83.34,83.51,83.29,83.45,49393.0,82.3288,82.4967,82.2794,82.4375,49393.0
2024-12-02 15:00:00,83.45,83.53,83.35,83.49,217353.0,82.4375,82.5165,82.3387,82.477,217353.0
2024-12-02 15:30:00,83.48,83.75,83.46,83.57,767643.0,82.4671,82.7338,82.4473,82.556,767643.0
2024-12-03 09:30:00,83.3,83.61,82.87,82.99,305712.0,82.2893,82.5955,81.8645,81.983,305712.0
2024-12-03 10:00:00,82.98,83.23,82.85,83.16,388542.0,81.9732,82.2201,81.8447,82.151,388542.0
2024-12-03 10:30:00,83.16,83.21,82.88,82.97,236945.0,82.151,82.2004,81.8744,81.9633,236945.0
2024-12-03 11:00:00,82.98,83.05,82.74,82.86,139983.0,81.9732,82.0423,81.7361,81.8546,139983.0
2024-12-03 11:30:00,82.86,82.98,82.79,82.91,82548.0,81.8546,81.9732,81.7855,81.904,82548.0
2024-12-03 12:00:00,82.91,83.2,82.88,83.17,90820.0,81.904,82.1905,81.8744,82.1609,90820.0
2024-12-03 12:30:00,83.17,83.33,83.16,83.26,107563.0,82.1609,82.3189,82.151,82.2498,107563.0
2024-12-03 13:00:00,83.25,83.37,83.17,83.21,235513.0,82.2399,82.3584,82.1609,82.2004,235513.0
2024-12-03 13:30:00,83.21,83.24,83.14,83.14,56923.0,82.2004,82.23,82.1312,82.1312,56923.0
2024-12-03 14:00:00,83.15,83.25,83.09,83.22,59222.0,82.1411,82.2399,82.0818,82.2103,59222.0
2024-12-03 14:30:00,83.23,83.35,83.22,83.32,96005.0,82.2201,82.3387,82.2103,82.309,96005.0
2024-12-03 15:00:00,83.32,83.33,83.23,83.28,126496.0,82.309,82.3189,82.2201,82.2695,126496.0
2024-12-03 15:30:00,83.28,83.3,83.15,83.25,455299.0,82.2695,82.2893,82.1411,82.2399,455299.0
2024-12-04 09:30:00,83.08,83.2,82.65,83.2,394794.0,82.072,82.1905,81.6472,82.1905,394794.0
2024-12-04 10:00:00,83.15,83.53,83.12,83.47,237116.0,82.1411,82.5165,82.1115,82.4572,237116.0
2024-12-04 10:30:00,83.43,83.54,83.31,83.49,95878.0,82.4177,82.5264,82.2992,82.477,95878.0
2024-12-04 11:00:00,83.49,83.77,83.39,83.75,111028.0,82.477,82.7536,82.3782,82.7338,111028.0
2024-12-04 11:30:00,83.77,84.06,83.75,83.98,110919.0,82.7536,83.0401,82.7338,82.961,110919.0
2024-12-04 12:00:00,83.98,84.04,83.9,83.96,147371.0,82.961,83.0203,82.882,82.9413,147371.0
2024-12-04 12:30:00,83.95,83.95,83.79,83.83,89376.0,82.9314,82.9314,82.7733,82.8129,89376.0
2024-12-04 13:00:00,83.84,83.84,83.46,83.49,210659.0,82.8227,82.8227,82.4473,82.477,210659.0
2024-12-04 13:30:00,83.47,83.54,83.34,83.47,149091.0,82.4572,82.5264,82.3288,82.4572,149091.0
2024-12-04 14:00:00,83.45,83.55,83.4,83.55,82699.0,82.4375,82.5362,82.3881,82.5362,82699.0
2024-12-04 14:30:00,83.54,83.55,83.47,83.48,135744.0,82.5264,82.5362,82.4572,82.4671,135744.0
2024-12-04 15:00:00,83.48,83.83,83.47,83.73,668059.0,82.4671,82.8129,82.4572,82.7141,668059.0
2024-12-04 15:30:00,83.73,84.02,83.72,83.94,524780.0,82.7141,83.0005,82.7042,82.9215,524780.0
2024-12-05 09:30:00,83.47,83.55,82.98,83.32,664171.0,82.4572,82.5362,81.9732,82.309,664171.0
2024-12-05 10:00:00,83.29,83.49,82.7,82.72,301210.0,82.2794,82.477,81.6966,81.7163,301210.0
2024-12-05 10:30:00,82.68,83.01,82.66,82.87,103633.0,81.6768,82.0028,81.657,81.8645,103633.0
2024-12-05 11:00:00,82.86,82.99,82.85,82.97,87586.0,81.8546,81.983,81.8447,81.9633,87586.0
2024-12-05 11:30:00,82.95,82.99,82.82,82.89,53951.0,81.9435,81.983,81.8151,81.8843,53951.0
2024-12-05 12:00:00,82.91,82.96,82.85,82.88,67786.0,81.904,81.9534,81.8447,81.8744,67786.0
2024-12-05 12:30:00,82.89,82.91,82.76,82.82,113010.0,81.8843,81.904,81.7558,81.8151,113010.0
2024-12-05 13:00:00,82.82,82.82,82.62,82.7,127545.0,81.8151,81.8151,81.6175,81.6966,127545.0
2024-12-05 13:30:00,82.65,83.04,82.63,82.92,403442.0,81.6472,82.0324,81.6274,81.9139,403442.0
2024-12-05 14:00:00,82.92,83.03,82.79,82.88,173673.0,81.9139,82.0226,81.7855,81.8744,173673.0
2024-12-05 14:30:00,82.87,83.07,82.86,83.02,120049.0,81.8645,82.0621,81.8546,82.0127,120049.0
2024-12-05 15:00:00,83.01,83.05,82.81,82.81,494087.0,82.0028,82.0423,81.8052,81.8052,494087.0
2024-12-05 15:30:00,82.81,82.87,82.54,82.56,1437583.0,81.8052,81.8645,81.5385,81.5583,1437583.0
2024-12-06 09:30:00,83.71,84.01,83.33,83.77,1131101.0,82.6943,82.9907,82.3189,82.7536,1131101.0
2024-12-06 10:00:00,83.76,83.96,83.32,83.39,360455.0,82.7437,82.9413,82.309,82.3782,360455.0
2024-12-06 10:30:00,83.41,83.56,83.29,83.53,331337.0,82.3979,82.5461,82.2794,82.5165,331337.0
2024-12-06 11:00:00,83.51,83.51,83.3,83.41,328779.0,82.4967,82.4967,82.2893,82.3979,328779.0
2024-12-06 11:30:00,83.39,83.63,83.34,83.57,157516.0,82.3782,82.6153,82.3288,82.556,157516.0
2024-12-06 12:00:00,83.56,83.57,83.34,83.34,276986.0,82.5461,82.556,82.3288,82.3288,276986.0
2024-12-06 12:30:00,83.34,83.45,83.28,83.34,194714.0,82.3288,82.4375,82.2695,82.3288,194714.0
2024-12-06 13:00:00,83.35,83.52,83.33,83.47,183545.0,82.3387,82.5066,82.3189,82.4572,183545.0
2024-12-06 13:30:00,83.45,83.55,83.39,83.44,117430.0,82.4375,82.5362,82.3782,82.4276,117430.0
2024-12-06 14:00:00,83.43,83.47,83.34,83.37,87149.0,82.4177,82.4572,82.3288,82.3584,87149.0
2024-12-06 14:30:00,83.37,83.48,83.29,83.42,121906.0,82.3584,82.4671,82.2794,82.4078,121906.0
2024-12-06 15:00:00,83.42,83.54,83.4,83.43,184389.0,82.4078,82.5264,82.3881,82.4177,184389.0
2024-12-06 15:30:00,83.43,83.64,83.35,83.61,1092108.0,82.4177,82.6252,82.3387,82.5955,1092108.0
2024-12-09 09:30:00,84.17,84.26,83.93,84.18,335103.0,83.1487,83.2376,82.9116,83.1586,335103.0
2024-12-09 10:00:00,84.2,84.64,84.18,84.32,445066.0,83.1784,83.613,83.1586,83.2969,445066.0
2024-12-09 10:30:00,84.32,84.44,84.09,84.12,474309.0,83.2969,83.4155,83.0697,83.0993,474309.0
2024-12-09 11:00:00,84.12,84.21,83.89,84.15,551097.0,83.0993,83.1882,82.8721,83.129,551097.0
2024-12-09 11:30:00,84.14,84.41,84.03,84.26,353023.0,83.1191,83.3858,83.0104,83.2376,353023.0
2024-12-09 12:00:00,84.25,84.28,84.1,84.17,130552.0,83.2278,83.2574,83.0796,83.1487,130552.0
2024-12-09 12:30:00,84.16,84.32,84.14,84.27,161102.0,83.1388,83.2969,83.1191,83.2475,161102.0
2024-12-09 13:00:00,84.27,84.28,84.11,84.16,125667.0,83.2475,83.2574,83.0895,83.1388,125667.0
2024-12-09 13:30:00,84.14,84.2,84.08,84.08,85432.0,83.1191,83.1784,83.0598,83.0598,85432.0
2024-12-09 14:00:00,84.09,84.16,83.97,84.08,91421.0,83.0697,83.1388,82.9512,83.0598,91421.0
2024-12-09 14:30:00,84.06,84.1,83.98,84.02,83931.0,83.0401,83.0796,82.961,83.0005,83931.0
2024-12-09 15:00:00,84.03,84.04,83.74,83.88,351606.0,83.0104,83.0203,82.7239,82.8622,351606.0
2024-12-09 15:30:00,83.87,83.89,83.52,83.55,832167.0,82.8524,82.8721,82.5066,82.5362,832167.0
2024-12-10 09:30:00,83.56,83.64,83.08,83.22,378592.0,82.5461,82.6252,82.072,82.2103,378592.0
2024-12-10 10:00:00,83.26,83.74,83.15,83.34,149809.0,82.2498,82.7239,82.1411,82.3288,149809.0
2024-12-10 10:30:00,83.35,83.86,83.28,83.85,212688.0,82.3387,82.8425,82.2695,82.8326,212688.0
2024-12-10 11:00:00,83.85,84.15,83.78,84.12,288961.0,82.8326,83.129,82.7635,83.0993,288961.0
2024-12-10 11:30:00,84.11,84.11,83.94,84.02,213611.0,83.0895,83.0895,82.9215,83.0005,213611.0
2024-12-10 12:00:00,84.0,84.08,83.91,83.93,96497.0,82.9808,83.0598,82.8919,82.9116,96497.0
2024-12-10 12:30:00,83.92,84.53,83.92,84.33,607662.0,82.9018,83.5044,82.9018,83.3068,607662.0
2024-12-10 13:00:00,84.31,84.41,84.21,84.34,144123.0,83.287,83.3858,83.1882,83.3167,144123.0
2024-12-10 13:30:00,84.33,84.42,84.21,84.27,198922.0,83.3068,83.3957,83.1882,83.2475,198922.0
2024-12-10 14:00:00,84.26,84.41,84.19,84.39,80881.0,83.2376,83.3858,83.1685,83.3661,80881.0
2024-12-10 14:30:00,84.38,84.38,84.11,84.16,186426.0,83.3562,83.3562,83.0895,83.1388,186426.0
2024-12-10 15:00:00,84.17,84.18,83.92,83.98,859773.0,83.1487,83.1586,82.9018,82.961,859773.0
2024-12-10 15:30:00,83.97,83.99,83.82,83.96,893087.0,82.9512,82.9709,82.803,82.9413,893087.0
2024-12-11 09:30:00,84.17,84.57,84.06,84.26,363330.0,83.1487,83.5439,83.0401,83.2376,363330.0
2024-12-11 10:00:00,84.27,84.43,84.17,84.34,180210.0,83.2475,83.4056,83.1487,83.3167,180210.0
2024-12-11 10:30:00,84.32,84.43,84.16,84.18,319052.0,83.2969,83.4056,83.1388,83.1586,319052.0
2024-12-11 11:00:00,84.19,84.33,84.0,84.28,264157.0,83.1685,83.3068,82.9808,83.2574,264157.0
2024-12-11 11:30:00,84.28,84.55,84.23,84.55,77295.0,83.2574,83.5241,83.208,83.5241,77295.0
2024-12-11 12:00:00,84.55,84.63,84.43,84.44,144660.0,83.5241,83.6031,83.4056,83.4155,144660.0
2024-12-11 12:30:00,84.44,84.58,84.43,84.58,128427.0,83.4155,83.5538,83.4056,83.5538,128427.0
2024-12-11 13:00:00,84.58,84.69,84.53,84.69,92603.0,83.5538,83.6624,83.5044,83.6624,92603.0
2024-12-11 13:30:00,84.69,84.71,84.48,84.49,183519.0,83.6624,83.6822,83.455,83.4648,183519.0
2024-12-11 14:00:00,84.49,84.6,84.45,84.54,190299.0,83.4648,83.5735,83.4253,83.5142,190299.0
2024-12-11 14:30:00,84.52,84.67,84.48,84.65,211012.0,83.4945,83.6427,83.455,83.6229,211012.0
2024-12-11 15:00:00,84.65,84.66,84.34,84.36,314966.0,83.6229,83.6328,83.3167,83.3364,314966.0
2024-12-11 15:30:00,84.35,84.49,84.25,84.31,1343523.0,83.3265,83.4648,83.2278,83.287,1343523.0
2024-12-12 09:30:00,84.21,84.42,83.56,83.64,470681.0,83.1882,83.3957,82.5461,82.6252,470681.0
2024-12-12 10:00:00,83.66,83.84,83.51,83.69,467469.0,82.6449,82.8227,82.4967,82.6746,467469.0
2024-12-12 10:30:00,83.68,83.73,83.45,83.73,339676.0,82.6647,82.7141,82.4375,82.7141,339676.0
2024-12-12 11:00:00,83.69,83.78,83.61,83.78,217579.0,82.6746,82.7635,82.5955,82.7635,217579.0
2024-12-12 11:30:00,83.78,83.9,83.64,83.65,235664.0,82.7635,82.882,82.6252,82.635,235664.0
2024-12-12 12:00:00,83.65,83.89,83.63,83.84,55677.0,82.635,82.8721,82.6153,82.8227,55677.0
2024-12-12 12:30:00,83.84,83.84,83.69,83.82,132782.0,82.8227,82.8227,82.6746,82.803,132782.0
2024-12-12 13:00:00,83.83,83.95,83.79,83.88,72192.0,82.8129,82.9314,82.7733,82.8622,72192.0
2024-12-12 13:30:00,83.87,83.87,83.64,83.71,199142.0,82.8524,82.8524,82.6252,82.6943,199142.0
2024-12-12 14:00:00,83.7,83.76,83.51,83.55,168861.0,82.6844,82.7437,82.4967,82.5362,168861.0
2024-12-12 14:30:00,83.56,83.62,83.51,83.59,117538.0,82.5461,82.6054,82.4967,82.5758,117538.0
2024-12-12 15:00:00,83.57,83.7,83.49,83.63,257875.0,82.556,82.6844,82.477,82.6153,257875.0
2024-12-12 15:30:00,83.63,83.65,83.39,83.42,380387.0,82.6153,82.635,82.3782,82.4078,380387.0
2024-12-13 09:30:00,83.72,83.72,83.19,83.24,353184.0,82.7042,82.7042,82.1806,82.23,353184.0
2024-12-13 10:00:00,83.27,83.42,82.94,83.1,425271.0,82.2596,82.4078,81.9337,82.0917,425271.0
2024-12-13 10:30:00,83.1,83.13,82.83,82.91,261217.0,82.0917,82.1213,81.825,81.904,261217.0
2024-12-13 11:00:00,82.91,83.17,82.8,83.17,148506.0,81.904,82.1609,81.7953,82.1609,148506.0
2024-12-13 11:30:00,83.18,83.3,83.15,83.27,113163.0,82.1707,82.2893,82.1411,82.2596,113163.0
2024-12-13 12:00:00,83.24,83.24,82.87,82.93,259725.0,82.23,82.23,81.8645,81.9238,259725.0
2024-12-13 12:30:00,82.92,82.97,82.72,82.79,308216.0,81.9139,81.9633,81.7163,81.7855,308216.0
2024-12-13 13:00:00,82.8,82.99,82.68,82.91,261080.0,81.7953,81.983,81.6768,81.904,261080.0
2024-12-13 13:30:00,82.92,82.94,82.71,82.73,193429.0,81.9139,81.9337,81.7064,81.7262,193429.0
2024-12-13 14:00:00,82.73,82.87,82.72,82.82,205685.0,81.7262,81.8645,81.7163,81.8151,205685.0
2024-12-13 14:30:00,82.82,82.98,82.81,82.97,325532.0,81.8151,81.9732,81.8052,81.9633,325532.0
2024-12-13 15:00:00,82.97,83.06,82.93,82.97,141033.0,81.9633,82.0522,81.9238,81.9633,141033.0
2024-12-13 15:30:00,82.98,83.32,82.96,83.27,567148.0,81.9732,82.309,81.9534,82.2596,567148.0
2024-12-16 09:30:00,83.06,83.9,82.86,83.72,749251.0,82.0522,82.882,81.8546,82.7042,749251.0
2024-12-16 10:00:00,83.74,84.13,83.66,83.94,792157.0,82.7239,83.1092,82.6449,82.9215,792157.0
2024-12-16 10:30:00,83.92,84.34,83.92,84.06,622360.0,82.9018,83.3167,82.9018,83.0401,622360.0
2024-12-16 11:00:00,84.07,84.08,83.8,83.84,383118.0,83.0499,83.0598,82.7832,82.8227,383118.0
2024-12-16 11:30:00,83.84,84.01,83.77,83.97,141784.0,82.8227,82.9907,82.7536,82.9512,141784.0
2024-12-16 12:00:00,83.98,84.1,83.94,84.02,50635.0,82.961,83.0796,82.9215,83.0005,50635.0
2024-12-16 12:30:00,84.02,84.06,83.93,84.06,59991.0,83.0005,83.0401,82.9116,83.0401,59991.0
2024-12-16 13:00:00,84.05,84.05,83.83,83.83,85926.0,83.0302,83.0302,82.8129,82.8129,85926.0
2024-12-16 13:30:00,83.83,83.89,83.77,83.82,187202.0,82.8129,82.8721,82.7536,82.803,187202.0
2024-12-16 14:00:00,83.83,83.9,83.74,83.75,83661.0,82.8129,82.882,82.7239,82.7338,83661.0
2024-12-16 14:30:00,83.75,83.96,83.69,83.94,149365.0,82.7338,82.9413,82.6746,82.9215,149365.0
2024-12-16 15:00:00,83.93,83.93,83.71,83.73,113336.0,82.9116,82.9116,82.6943,82.7141,113336.0
2024-12-16 15:30:00,83.72,83.75,83.5,83.56,757998.0,82.7042,82.7338,82.4869,82.5461,757998.0
2024-12-17 09:30:00,83.29,83.62,82.95,83.11,473652.0,82.2794,82.6054,81.9435,82.1016,473652.0
2024-12-17 10:00:00,83.08,83.09,82.73,82.79,285737.0,82.072,82.0818,81.7262,81.7855,285737.0
2024-12-17 10:30:00,82.77,82.89,82.69,82.87,473591.0,81.7657,81.8843,81.6867,81.8645,473591.0
2024-12-17 11:00:00,82.87,83.09,82.78,82.82,348082.0,81.8645,82.0818,81.7756,81.8151,348082.0
2024-12-17 11:30:00,82.82,82.94,82.75,82.93,341880.0,81.8151,81.9337,81.746,81.9238,341880.0
2024-12-17 12:00:00,82.95,83.0,82.74,82.89,232422.0,81.9435,81.9929,81.7361,81.8843,232422.0
2024-12-17 12:30:00,82.87,83.06,82.82,83.06,62630.0,81.8645,82.0522,81.8151,82.0522,62630.0
2024-12-17 13:00:00,83.05,83.12,82.93,82.98,64261.0,82.0423,82.1115,81.9238,81.9732,64261.0
2024-12-17 13:30:00,82.98,83.13,82.91,83.11,156797.0,81.9732,82.1213,81.904,82.1016,156797.0
2024-12-17 14:00:00,83.09,83.18,83.03,83.05,217405.0,82.0818,82.1707,82.0226,82.0423,217405.0
2024-12-17 14:30:00,83.04,83.04,82.83,82.87,153286.0,82.0324,82.0324,81.825,81.8645,153286.0
2024-12-17 15:00:00,82.89,82.91,82.69,82.73,298152.0,81.8843,81.904,81.6867,81.7262,298152.0
2024-12-17 15:30:00,82.73,82.94,82.68,82.82,841231.0,81.7262,81.9337,81.6768,81.8151,841231.0
2024-12-18 09:30:00,83.16,83.44,82.92,83.23,332342.0,82.151,82.4276,81.9139,82.2201,332342.0
2024-12-18 10:00:00,83.24,83.27,83.06,83.2,175381.0,82.23,82.2596,82.0522,82.1905,175381.0
2024-12-18 10:30:00,83.2,83.43,83.2,83.35,245571.0,82.1905,82.4177,82.1905,82.3387,245571.0
2024-12-18 11:00:00,83.33,83.35,83.0,83.21,111747.0,82.3189,82.3387,81.9929,82.2004,111747.0
2024-12-18 11:30:00,83.22,83.24,83.09,83.2,161753.0,82.2103,82.23,82.0818,82.1905,161753.0
2024-12-18 12:00:00,83.21,83.31,83.16,83.25,44228.0,82.2004,82.2992,82.151,82.2399,44228.0
2024-12-18 12:30:00,83.26,83.3,83.18,83.21,51399.0,82.2498,82.2893,82.1707,82.2004,51399.0
2024-12-18 13:00:00,83.22,83.29,83.14,83.26,132038.0,82.2103,82.2794,82.1312,82.2498,132038.0
2024-12-18 13:30:00,83.25,83.48,83.24,83.48,59960.0,82.2399,82.4671,82.23,82.4671,59960.0
2024-12-18 14:00:00,83.46,83.54,82.27,82.27,535459.0,82.4473,82.5264,81.2718,81.2718,535459.0
2024-12-18 14:30:00,82.26,82.63,81.48,81.53,711228.0,81.2619,81.6274,80.4914,80.5408,711228.0
2024-12-18 15:00:00,81.58,81.67,81.04,81.08,914677.0,80.5902,80.6791,80.0567,80.0962,914677.0
2024-12-18 15:30:00,81.1,81.19,80.05,80.41,2024821.0,80.116,80.2049,79.0787,79.4343,2024821.0
2024-12-19 09:30:00,81.33,81.73,80.83,80.88,599453.0,80.3432,80.7383,79.8493,79.8986,599453.0
2024-12-19 10:00:00,80.88,80.88,80.21,80.23,449012.0,79.8986,79.8986,79.2368,79.2565,449012.0
2024-12-19 10:30:00,80.25,80.4,80.08,80.25,268452.0,79.2763,79.4245,79.1084,79.2763,268452.0
2024-12-19 11:00:00,80.24,80.61,79.95,80.54,707029.0,79.2664,79.6319,78.9799,79.5628,707029.0
2024-12-19 11:30:00,80.53,80.7,80.28,80.32,487350.0,79.5529,79.7208,79.3059,79.3454,487350.0
2024-12-19 12:00:00,80.33,80.5,80.17,80.18,550321.0,79.3553,79.5233,79.1973,79.2071,550321.0
2024-12-19 12:30:00,80.18,80.27,80.04,80.25,205176.0,79.2071,79.296,79.0688,79.2763,205176.0
2024-12-19 13:00:00,80.24,80.35,80.06,80.33,198843.0,79.2664,79.3751,79.0886,79.3553,198843.0
2024-12-19 13:30:00,80.33,80.77,80.27,80.76,432885.0,79.3553,79.79,79.296,79.7801,432885.0
2024-12-19 14:00:00,80.75,80.76,80.38,80.53,406369.0,79.7702,79.7801,79.4047,79.5529,406369.0
2024-12-19 14:30:00,80.53,80.59,80.41,80.41,167019.0,79.5529,79.6122,79.4343,79.4343,167019.0
2024-12-19 15:00:00,80.42,80.62,80.25,80.48,274462.0,79.4442,79.6418,79.2763,79.5035,274462.0
2024-12-19 15:30:00,80.48,80.64,80.2,80.27,913992.0,79.5035,79.6616,79.2269,79.296,913992.0
2024-12-20 09:30:00,80.11,80.79,79.61,80.55,617578.0,79.138,79.8097,78.6441,79.5727,617578.0
2024-12-20 10:00:00,80.56,80.84,80.38,80.78,495450.0,79.5825,79.8591,79.4047,79.7999,495450.0
2024-12-20 10:30:00,80.78,81.25,80.74,81.08,378777.0,79.7999,80.2642,79.7603,80.0962,378777.0
2024-12-20 11:00:00,81.07,81.54,81.05,81.48,456980.0,80.0863,80.5506,80.0666,80.4914,456980.0
2024-12-20 11:30:00,81.48,82.11,81.43,82.01,355192.0,80.4914,81.1137,80.442,81.0149,355192.0
2024-12-20 12:00:00,82.01,82.22,81.93,82.22,515381.0,81.0149,81.2224,80.9359,81.2224,515381.0
2024-12-20 12:30:00,82.2,82.24,81.88,82.01,472513.0,81.2026,81.2421,80.8865,81.0149,472513.0
2024-12-20 13:00:00,82.01,82.02,81.59,81.61,497040.0,81.0149,81.0248,80.6,80.6198,497040.0
2024-12-20 13:30:00,81.61,81.72,81.46,81.55,119512.0,80.6198,80.7285,80.4716,80.5605,119512.0
2024-12-20 14:00:00,81.55,81.8,81.43,81.8,193400.0,80.5605,80.8075,80.442,80.8075,193400.0
2024-12-20 14:30:00,81.79,81.99,81.66,81.68,280711.0,80.7976,80.9952,80.6692,80.6889,280711.0
2024-12-20 15:00:00,81.69,81.76,81.48,81.57,204167.0,80.6988,80.768,80.4914,80.5803,204167.0
2024-12-20 15:30:00,81.58,81.63,81.09,81.23,991521.0,80.5902,80.6395,80.1061,80.2444,991521.0
2024-12-23 09:30:00,80.39,80.77,80.11,80.22,766764.0,79.9738,80.3518,79.6952,79.8047,766764.0
2024-12-23 10:00:00,80.21,80.3,79.76,80.04,744009.0,79.7947,79.8842,79.347,79.6256,744009.0
2024-12-23 10:30:00,80.05,80.13,79.73,79.77,285082.0,79.6355,79.7151,79.3172,79.357,285082.0
2024-12-23 11:00:00,79.76,79.96,79.73,79.82,238999.0,79.347,79.546,79.3172,79.4067,238999.0
2024-12-23 11:30:00,79.83,80.21,79.73,80.21,333998.0,79.4167,79.7947,79.3172,79.7947,333998.0
2024-12-23 12:00:00,80.18,80.23,79.98,80.0,63137.0,79.7649,79.8146,79.5659,79.5858,63137.0
2024-12-23 12:30:00,80.0,80.09,79.85,79.98,89129.0,79.5858,79.6753,79.4366,79.5659,89129.0
2024-12-23 13:00:00,79.97,80.08,79.95,80.02,61947.0,79.5559,79.6654,79.5361,79.6057,61947.0
2024-12-23 13:30:00,80.02,80.04,79.85,79.97,63559.0,79.6057,79.6256,79.4366,79.5559,63559.0
2024-12-23 14:00:00,79.96,80.17,79.89,80.04,206016.0,79.546,79.7549,79.4764,79.6256,206016.0
2024-12-23 14:30:00,80.04,80.27,79.98,80.05,263032.0,79.6256,79.8544,79.5659,79.6355,263032.0
2024-12-23 15:00:00,80.04,80.18,79.91,80.17,387910.0,79.6256,79.7649,79.4963,79.7549,387910.0
2024-12-23 15:30:00,80.18,80.27,80.04,80.12,921604.0,79.7649,79.8544,79.6256,79.7052,921604.0
2024-12-24 09:30:00,80.35,80.4,79.82,79.91,329714.0,79.934,79.9837,79.4067,79.4963,329714.0
2024-12-24 10:00:00,79.93,80.3,79.9,80.29,216352.0,79.5162,79.8842,79.4863,79.8743,216352.0
2024-12-24 10:30:00,80.31,80.51,80.29,80.51,402179.0,79.8942,80.0932,79.8743,80.0932,402179.0
2024-12-24 11:00:00,80.5,80.5,80.25,80.28,261107.0,80.0832,80.0832,79.8345,79.8643,261107.0
2024-12-24 11:30:00,80.27,80.48,80.27,80.38,167317.0,79.8544,80.0633,79.8544,79.9638,167317.0
2024-12-24 12:00:00,80.38,80.63,80.36,80.62,146530.0,79.9638,80.2125,79.9439,80.2026,146530.0
2024-12-24 12:30:00,80.6,80.71,80.51,80.7,737171.0,80.1827,80.2921,80.0932,80.2822,737171.0
2024-12-26 09:30:00,80.5,80.92,80.29,80.91,603325.0,80.0832,80.501,79.8743,80.4911,603325.0
2024-12-26 10:00:00,80.91,81.33,80.87,81.26,343955.0,80.4911,80.9089,80.4513,80.8393,343955.0
2024-12-26 10:30:00,81.27,81.57,81.2,81.5,285878.0,80.8492,81.1477,80.7796,81.078,285878.0
2024-12-26 11:00:00,81.52,81.59,81.43,81.53,260310.0,81.0979,81.1676,81.0084,81.1079,260310.0
2024-12-26 11:30:00,81.52,81.66,81.51,81.59,137100.0,81.0979,81.2372,81.088,81.1676,137100.0
2024-12-26 12:00:00,81.58,81.61,81.46,81.46,100341.0,81.1576,81.1875,81.0382,81.0382,100341.0
2024-12-26 12:30:00,81.47,81.56,81.35,81.43,86175.0,81.0482,81.1377,80.9288,81.0084,86175.0
2024-12-26 13:00:00,81.45,81.69,81.44,81.66,138254.0,81.0283,81.267,81.0183,81.2372,138254.0
2024-12-26 13:30:00,81.66,81.67,81.45,81.56,214538.0,81.2372,81.2471,81.0283,81.1377,214538.0
2024-12-26 14:00:00,81.55,81.63,81.51,81.61,55302.0,81.1278,81.2074,81.088,81.1875,55302.0
2024-12-26 14:30:00,81.61,81.63,81.53,81.61,53794.0,81.1875,81.2074,81.1079,81.1875,53794.0
2024-12-26 15:00:00,81.6,81.69,81.56,81.69,110563.0,81.1775,81.267,81.1377,81.267,110563.0
2024-12-26 15:30:00,81.68,81.87,81.63,81.82,403818.0,81.2571,81.4461,81.2074,81.3964,403818.0
2024-12-27 09:30:00,81.16,81.58,81.06,81.39,289713.0,80.7398,81.1576,80.6403,80.9686,289713.0
2024-12-27 10:00:00,81.42,81.42,80.57,80.69,546294.0,80.9984,80.9984,80.1528,80.2722,546294.0
2024-12-27 10:30:00,80.59,80.93,80.56,80.89,552997.0,80.1727,80.511,80.1429,80.4712,552997.0
2024-12-27 11:00:00,80.87,80.89,80.6,80.86,297104.0,80.4513,80.4712,80.1827,80.4413,297104.0
2024-12-27 11:30:00,80.85,80.9,80.38,80.5,145136.0,80.4314,80.4811,79.9638,80.0832,145136.0
2024-12-27 12:00:00,80.48,80.52,80.39,80.44,126682.0,80.0633,80.1031,79.9738,80.0235,126682.0
2024-12-27 12:30:00,80.45,80.53,80.31,80.47,416083.0,80.0335,80.113,79.8942,80.0534,416083.0
2024-12-27 13:00:00,80.46,80.57,80.41,80.53,90584.0,80.0434,80.1528,79.9937,80.113,90584.0
2024-12-27 13:30:00,80.5,80.73,80.49,80.71,55274.0,80.0832,80.312,80.0733,80.2921,55274.0
2024-12-27 14:00:00,80.69,80.79,80.62,80.65,331060.0,80.2722,80.3717,80.2026,80.2324,331060.0
2024-12-27 14:30:00,80.64,80.9,80.59,80.84,312336.0,80.2225,80.4811,80.1727,80.4214,312336.0
2024-12-27 15:00:00,80.84,80.85,80.6,80.67,148187.0,80.4214,80.4314,80.1827,80.2523,148187.0
2024-12-27 15:30:00,80.66,80.91,80.59,80.84,491963.0,80.2424,80.4911,80.1727,80.4214,491963.0
2024-12-30 09:30:00,79.92,79.95,79.16,79.21,815354.0,79.5062,79.5361,78.7501,78.7999,815354.0
2024-12-30 10:00:00,79.15,79.49,79.0,79.04,799537.0,78.7402,79.0784,78.591,78.6308,799537.0
2024-12-30 10:30:00,79.02,79.46,79.02,79.46,431087.0,78.6109,79.0486,78.6109,79.0486,431087.0
2024-12-30 11:00:00,79.46,79.58,79.4,79.48,409110.0,79.0486,79.168,78.9889,79.0685,409110.0
2024-12-30 11:30:00,79.49,79.68,79.46,79.55,237193.0,79.0784,79.2674,79.0486,79.1381,237193.0
2024-12-30 12:00:00,79.54,79.86,79.53,79.66,522780.0,79.1282,79.4465,79.1182,79.2476,522780.0
2024-12-30 12:30:00,79.65,79.91,79.64,79.76,245654.0,79.2376,79.4963,79.2277,79.347,245654.0
2024-12-30 13:00:00,79.78,79.88,79.63,79.7,261875.0,79.3669,79.4664,79.2177,79.2873,261875.0
2024-12-30 13:30:00,79.69,79.86,79.6,79.73,402548.0,79.2774,79.4465,79.1879,79.3172,402548.0
2024-12-30 14:00:00,79.73,79.77,79.47,79.57,311815.0,79.3172,79.357,79.0585,79.158,311815.0
2024-12-30 14:30:00,79.58,79.8,79.56,79.73,398129.0,79.168,79.3868,79.1481,79.3172,398129.0
2024-12-30 15:00:00,79.73,79.83,79.64,79.66,281933.0,79.3172,79.4167,79.2277,79.2476,281933.0
2024-12-30 15:30:00,79.66,79.85,79.55,79.58,547520.0,79.2476,79.4366,79.1381,79.168,547520.0
2024-12-31 09:30:00,80.0,80.2,79.65,79.95,336049.0,79.5858,79.7848,79.2376,79.5361,336049.0
2024-12-31 10:00:00,79.98,80.29,79.79,80.21,222305.0,79.5659,79.8743,79.3769,79.7947,222305.0
2024-12-31 10:30:00,80.24,80.24,79.89,79.91,356658.0,79.8245,79.8245,79.4764,79.4963,356658.0
2024-12-31 11:00:00,79.92,79.92,79.56,79.6,396308.0,79.5062,79.5062,79.1481,79.1879,396308.0
2024-12-31 11:30:00,79.58,79.79,79.52,79.67,334710.0,79.168,79.3769,79.1083,79.2575,334710.0
2024-12-31 12:00:00,79.66,79.69,79.38,79.4,245654.0,79.2476,79.2774,78.969,78.9889,245654.0
2024-12-31 12:30:00,79.42,79.76,79.29,79.73,196625.0,79.0088,79.347,78.8795,79.3172,196625.0
2024-12-31 13:00:00,79.73,79.75,79.42,79.44,226412.0,79.3172,79.3371,79.0088,79.0287,226412.0
2024-12-31 13:30:00,79.43,79.69,79.41,79.56,230138.0,79.0187,79.2774,78.9988,79.1481,230138.0
2024-12-31 14:00:00,79.55,79.75,79.43,79.5,149806.0,79.1381,79.3371,79.0187,79.0884,149806.0
2024-12-31 14:30:00,79.5,79.63,79.35,79.63,165800.0,79.0884,79.2177,78.9392,79.2177,165800.0
2024-12-31 15:00:00,79.63,79.77,79.53,79.7,309240.0,79.2177,79.357,79.1182,79.2873,309240.0
2024-12-31 15:30:00,79.7,79.76,79.47,79.62,418753.0,79.2873,79.347,79.0585,79.2078,418753.0
2025-01-02 09:30:00,80.11,80.74,79.94,80.66,555155.0,79.6952,80.322,79.5261,80.2424,555155.0
2025-01-02 10:00:00,80.64,80.66,80.04,80.12,390585.0,80.2225,80.2424,79.6256,79.7052,390585.0
2025-01-02 10:30:00,80.13,80.21,79.89,80.09,260624.0,79.7151,79.7947,79.4764,79.6753,260624.0
2025-01-02 11:00:00,80.09,80.14,79.75,80.02,487028.0,79.6753,79.7251,79.3371,79.6057,487028.0
2025-01-02 11:30:00,80.01,80.17,79.86,79.97,198034.0,79.5957,79.7549,79.4465,79.5559,198034.0
2025-01-02 12:00:00,79.98,80.12,79.5,79.54,288755.0,79.5659,79.7052,79.0884,79.1282,288755.0
2025-01-02 12:30:00,79.53,79.53,79.07,79.35,398236.0,79.1182,79.1182,78.6606,78.9392,398236.0
2025-01-02 13:00:00,79.33,79.34,78.96,79.16,263375.0,78.9193,78.9292,78.5512,78.7501,263375.0
2025-01-02 13:30:00,79.15,79.19,78.95,79.16,67393.0,78.7402,78.78,78.5412,78.7501,67393.0
2025-01-02 14:00:00,79.15,79.3,79.03,79.19,230971.0,78.7402,78.8894,78.6208,78.78,230971.0
2025-01-02 14:30:00,79.2,79.22,78.94,78.94,204493.0,78.7899,78.8098,78.5313,78.5313,204493.0
2025-01-02 15:00:00,78.95,79.41,78.95,79.37,386383.0,78.5412,78.9988,78.5412,78.9591,386383.0
2025-01-02 15:30:00,79.36,79.48,79.21,79.36,508551.0,78.9491,79.0685,78.7999,78.9491,508551.0
2025-01-03 09:30:00,79.67,79.84,78.9,79.01,870276.0,79.2575,79.4266,78.4915,78.6009,870276.0
2025-01-03 10:00:00,79.01,79.5,78.86,79.5,997036.0,78.6009,79.0884,78.4517,79.0884,997036.0
2025-01-03 10:30:00,79.49,79.73,79.44,79.56,443390.0,79.0784,79.3172,79.0287,79.1481,443390.0
2025-01-03 11:00:00,79.56,79.66,79.33,79.42,355849.0,79.1481,79.2476,78.9193,79.0088,355849.0
2025-01-03 11:30:00,79.41,79.59,79.38,79.52,317347.0,78.9988,79.1779,78.969,79.1083,317347.0
2025-01-03 12:00:00,79.53,79.72,79.48,79.49,204787.0,79.1182,79.3072,79.0685,79.0784,204787.0
2025-01-03 12:30:00,79.51,79.57,79.41,79.51,47799.0,79.0983,79.158,78.9988,79.0983,47799.0
2025-01-03 13:00:00,79.51,79.73,79.47,79.71,172647.0,79.0983,79.3172,79.0585,79.2973,172647.0
2025-01-03 13:30:00,79.71,79.81,79.68,79.79,197893.0,79.2973,79.3968,79.2674,79.3769,197893.0
2025-01-03 14:00:00,79.78,79.95,79.77,79.81,483199.0,79.3669,79.5361,79.357,79.3968,483199.0
2025-01-03 14:30:00,79.81,80.03,79.71,79.78,484693.0,79.3968,79.6156,79.2973,79.3669,484693.0
2025-01-03 15:00:00,79.79,79.94,79.67,79.9,331602.0,79.3769,79.5261,79.2575,79.4863,331602.0
2025-01-03 15:30:00,79.89,79.91,79.62,79.66,1023631.0,79.4764,79.4963,79.2078,79.2476,1023631.0
2025-01-06 09:30:00,80.25,80.72,80.09,80.58,739521.0,79.8345,80.3021,79.6753,80.1628,739521.0
2025-01-06 10:00:00,80.56,80.62,80.2,80.34,398711.0,80.1429,80.2026,79.7848,79.924,398711.0
2025-01-06 10:30:00,80.33,80.44,80.16,80.26,717026.0,79.9141,80.0235,79.745,79.8444,717026.0
2025-01-06 11:00:00,80.27,80.66,80.24,80.56,468741.0,79.8544,80.2424,79.8245,80.1429,468741.0
2025-01-06 11:30:00,80.56,80.63,80.49,80.58,89243.0,80.1429,80.2125,80.0733,80.1628,89243.0
2025-01-06 12:00:00,80.58,80.58,80.41,80.42,144230.0,80.1628,80.1628,79.9937,80.0036,144230.0
2025-01-06 12:30:00,80.43,80.5,80.19,80.34,575975.0,80.0136,80.0832,79.7748,79.924,575975.0
2025-01-06 13:00:00,80.31,80.43,80.17,80.28,317997.0,79.8942,80.0136,79.7549,79.8643,317997.0
2025-01-06 13:30:00,80.29,80.29,80.13,80.15,169496.0,79.8743,79.8743,79.7151,79.735,169496.0
2025-01-06 14:00:00,80.14,80.23,79.96,80.15,546958.0,79.7251,79.8146,79.546,79.735,546958.0
2025-01-06 14:30:00,80.14,80.21,80.0,80.01,279428.0,79.7251,79.7947,79.5858,79.5957,279428.0
2025-01-06 15:00:00,79.98,80.01,79.82,79.96,266161.0,79.5659,79.5957,79.4067,79.546,266161.0
2025-01-06 15:30:00,79.97,80.03,79.82,79.97,842866.0,79.5559,79.6156,79.4067,79.5559,842866.0
2025-01-07 09:30:00,80.44,80.91,80.44,80.59,587395.0,80.0235,80.4911,80.0235,80.1727,587395.0
2025-01-07 10:00:00,80.58,80.58,79.39,79.77,923029.0,80.1628,80.1628,78.979,79.357,923029.0
2025-01-07 10:30:00,79.79,79.82,79.17,79.77,331474.0,79.3769,79.4067,78.7601,79.357,331474.0
2025-01-07 11:00:00,79.77,79.94,79.48,79.61,307233.0,79.357,79.5261,79.0685,79.1978,307233.0
2025-01-07 11:30:00,79.61,79.66,79.23,79.27,204841.0,79.1978,79.2476,78.8198,78.8596,204841.0
2025-01-07 12:00:00,79.28,79.46,79.23,79.42,276430.0,78.8695,79.0486,78.8198,79.0088,276430.0
2025-01-07 12:30:00,79.43,79.59,79.24,79.36,286629.0,79.0187,79.1779,78.8297,78.9491,286629.0
2025-01-07 13:00:00,79.37,79.64,79.37,79.64,208748.0,78.9591,79.2277,78.9591,79.2277,208748.0
2025-01-07 13:30:00,79.63,79.63,79.38,79.49,170629.0,79.2177,79.2177,78.969,79.0784,170629.0
2025-01-07 14:00:00,79.48,79.58,79.39,79.58,67642.0,79.0685,79.168,78.979,79.168,67642.0
2025-01-07 14:30:00,79.57,79.59,79.45,79.49,188007.0,79.158,79.1779,79.0386,79.0784,188007.0
2025-01-07 15:00:00,79.48,79.48,79.17,79.24,154403.0,79.0685,79.0685,78.7601,78.8297,154403.0
2025-01-07 15:30:00,79.26,79.49,79.13,79.45,795578.0,78.8496,79.0784,78.7203,79.0386,795578.0
2025-01-08 09:30:00,79.13,79.14,78.25,78.33,714239.0,78.7203,78.7302,77.8449,77.9244,714239.0
2025-01-08 10:00:00,78.34,78.82,78.33,78.36,238645.0,77.9344,78.4119,77.9244,77.9543,238645.0
2025-01-08 10:30:00,78.35,78.71,78.25,78.69,431622.0,77.9443,78.3025,77.8449,78.2826,431622.0
2025-01-08 11:00:00,78.69,78.88,78.53,78.71,422770.0,78.2826,78.4716,78.1234,78.3025,422770.0
2025-01-08 11:30:00,78.73,79.12,78.73,79.0,260700.0,78.3224,78.7103,78.3224,78.591,260700.0
2025-01-08 12:00:00,78.99,79.0,78.5,78.54,542797.0,78.581,78.591,78.0936,78.1334,542797.0
2025-01-08 12:30:00,78.53,78.76,78.47,78.72,308890.0,78.1234,78.3522,78.0637,78.3124,308890.0
2025-01-08 13:00:00,78.71,79.08,78.71,78.99,315137.0,78.3025,78.6706,78.3025,78.581,315137.0
2025-01-08 13:30:00,78.97,79.01,78.76,78.87,229975.0,78.5611,78.6009,78.3522,78.4616,229975.0
2025-01-08 14:00:00,78.86,79.31,78.81,79.28,386092.0,78.4517,78.8994,78.402,78.8695,386092.0
2025-01-08 14:30:00,79.28,79.28,78.99,79.16,179635.0,78.8695,78.8695,78.581,78.7501,179635.0
2025-01-08 15:00:00,79.17,79.24,79.07,79.2,147660.0,78.7601,78.8297,78.6606,78.7899,147660.0
2025-01-08 15:30:00,79.2,79.34,79.1,79.31,868628.0,78.7899,78.9292,78.6905,78.8994,868628.0
2025-01-10 09:30:00,78.57,79.16,78.39,78.94,706712.0,78.1632,78.7501,77.9841,78.5313,706712.0
2025-01-10 10:00:00,78.89,79.16,78.38,79.11,558304.0,78.4815,78.7501,77.9742,78.7004,558304.0
2025-01-10 10:30:00,79.1,79.19,78.82,78.94,294633.0,78.6905,78.78,78.4119,78.5313,294633.0
2025-01-10 11:00:00,78.91,78.91,78.65,78.71,435693.0,78.5014,78.5014,78.2428,78.3025,435693.0
2025-01-10 11:30:00,78.71,79.0,78.65,78.77,224133.0,78.3025,78.591,78.2428,78.3622,224133.0
2025-01-10 12:00:00,78.78,78.94,78.64,78.9,341941.0,78.3721,78.5313,78.2328,78.4915,341941.0
2025-01-10 12:30:00,78.9,79.12,78.87,79.12,189945.0,78.4915,78.7103,78.4616,78.7103,189945.0
2025-01-10 13:00:00,79.11,79.36,79.05,79.26,133017.0,78.7004,78.9491,78.6407,78.8496,133017.0
2025-01-10 13:30:00,79.25,79.48,79.21,79.42,225661.0,78.8397,79.0685,78.7999,79.0088,225661.0
2025-01-10 14:00:00,79.41,79.42,79.16,79.29,334922.0,78.9988,79.0088,78.7501,78.8795,334922.0
2025-01-10 14:30:00,79.29,79.34,79.12,79.26,247011.0,78.8795,78.9292,78.7103,78.8496,247011.0
2025-01-10 15:00:00,79.26,79.28,78.89,79.04,621992.0,78.8496,78.8695,78.4815,78.6308,621992.0
2025-01-10 15:30:00,79.02,79.18,78.93,79.04,1339525.0,78.6109,78.77,78.5213,78.6308,1339525.0
2025-01-13 09:30:00,78.45,78.52,77.43,78.1,617333.0,78.0438,78.1135,77.0291,77.6956,617333.0
2025-01-13 10:00:00,78.08,78.08,77.51,77.57,725629.0,77.6757,77.6757,77.1087,77.1684,725629.0
2025-01-13 10:30:00,77.57,77.77,77.48,77.65,394931.0,77.1684,77.3673,77.0788,77.248,394931.0
2025-01-13 11:00:00,77.66,77.84,77.5,77.77,216191.0,77.2579,77.437,77.0987,77.3673,216191.0
2025-01-13 11:30:00,77.75,77.8,77.41,77.41,153541.0,77.3474,77.3972,77.0092,77.0092,153541.0
2025-01-13 12:00:00,77.44,77.91,77.38,77.89,191487.0,77.039,77.5066,76.9794,77.4867,191487.0
2025-01-13 12:30:00,77.84,77.93,77.65,77.9,138281.0,77.437,77.5265,77.248,77.4967,138281.0
2025-01-13 13:00:00,77.89,78.0,77.78,78.0,105098.0,77.4867,77.5961,77.3773,77.5961,105098.0
2025-01-13 13:30:00,77.99,78.12,77.92,78.02,442608.0,77.5862,77.7155,77.5166,77.616,442608.0
2025-01-13 14:00:00,78.01,78.18,77.95,78.17,92663.0,77.6061,77.7752,77.5464,77.7653,92663.0
2025-01-13 14:30:00,78.16,78.31,78.04,78.23,363704.0,77.7553,77.9045,77.6359,77.825,363704.0
2025-01-13 15:00:00,78.22,78.25,78.09,78.19,256498.0,77.815,77.8449,77.6857,77.7852,256498.0
2025-01-13 15:30:00,78.18,78.35,78.11,78.28,538001.0,77.7752,77.9443,77.7056,77.8747,538001.0
2025-01-14 09:30:00,78.66,78.86,78.24,78.3,454936.0,78.2527,78.4517,77.8349,77.8946,454936.0
2025-01-14 10:00:00,78.3,78.49,78.2,78.29,107530.0,77.8946,78.0836,77.7951,77.8846,107530.0
2025-01-14 10:30:00,78.32,78.42,78.19,78.26,64852.0,77.9145,78.014,77.7852,77.8548,64852.0
2025-01-14 11:00:00,78.27,78.27,77.68,77.71,141514.0,77.8647,77.8647,77.2778,77.3076,141514.0
2025-01-14 11:30:00,77.7,77.75,77.22,77.23,236849.0,77.2977,77.3474,76.8202,76.8301,236849.0
2025-01-14 12:00:00,77.21,77.41,77.18,77.27,122298.0,76.8102,77.0092,76.7804,76.8699,122298.0
2025-01-14 12:30:00,77.27,77.53,77.17,77.51,63087.0,76.8699,77.1286,76.7704,77.1087,63087.0
2025-01-14 13:00:00,77.51,77.76,77.47,77.72,146686.0,77.1087,77.3574,77.0689,77.3176,146686.0
2025-01-14 13:30:00,77.72,77.95,77.69,77.92,115032.0,77.3176,77.5464,77.2878,77.5166,115032.0
2025-01-14 14:00:00,77.91,77.91,77.7,77.7,232872.0,77.5066,77.5066,77.2977,77.2977,232872.0
2025-01-14 14:30:00,77.69,77.74,77.29,77.31,224465.0,77.2878,77.3375,76.8898,76.9097,224465.0
2025-01-14 15:00:00,77.31,77.46,77.08,77.44,238336.0,76.9097,77.0589,76.6809,77.039,238336.0
2025-01-14 15:30:00,77.46,77.66,77.33,77.61,639419.0,77.0589,77.2579,76.9296,77.2082,639419.0
2025-01-15 09:30:00,79.25,79.58,78.77,79.0,788554.0,78.8397,79.168,78.3622,78.591,788554.0
2025-01-15 10:00:00,79.0,79.01,78.59,78.73,348954.0,78.591,78.6009,78.1831,78.3224,348954.0
2025-01-15 10:30:00,78.74,78.91,78.41,78.41,496144.0,78.3323,78.5014,78.004,78.004,496144.0
2025-01-15 11:00:00,78.43,78.69,78.37,78.5,391286.0,78.0239,78.2826,77.9642,78.0936,391286.0
2025-01-15 11:30:00,78.5,78.5,78.22,78.27,122843.0,78.0936,78.0936,77.815,77.8647,122843.0
2025-01-15 12:00:00,78.26,78.51,78.25,78.48,301739.0,77.8548,78.1035,77.8449,78.0737,301739.0
2025-01-15 12:30:00,78.49,78.53,78.38,78.4,89100.0,78.0836,78.1234,77.9742,77.9941,89100.0
2025-01-15 13:00:00,78.4,78.57,78.3,78.55,176482.0,77.9941,78.1632,77.8946,78.1433,176482.0
2025-01-15 13:30:00,78.55,78.67,78.51,78.67,134964.0,78.1433,78.2627,78.1035,78.2627,134964.0
2025-01-15 14:00:00,78.68,78.71,78.54,78.65,249825.0,78.2726,78.3025,78.1334,78.2428,249825.0
2025-01-15 14:30:00,78.66,78.85,78.65,78.66,381356.0,78.2527,78.4417,78.2428,78.2527,381356.0
2025-01-15 15:00:00,78.66,78.74,78.61,78.67,146584.0,78.2527,78.3323,78.203,78.2627,146584.0
2025-01-15 15:30:00,78.67,78.68,78.38,78.39,338722.0,78.2627,78.2726,77.9742,77.9841,338722.0
2025-01-16 09:30:00,78.2,78.56,77.52,77.55,512906.0,77.7951,78.1532,77.1186,77.1485,512906.0
2025-01-16 10:00:00,77.55,77.83,77.47,77.79,259549.0,77.1485,77.427,77.0689,77.3872,259549.0
2025-01-16 10:30:00,77.77,78.05,77.7,78.05,168997.0,77.3673,77.6459,77.2977,77.6459,168997.0
2025-01-16 11:00:00,78.07,78.25,77.97,78.25,123525.0,77.6658,77.8449,77.5663,77.8449,123525.0
2025-01-16 11:30:00,78.24,78.26,78.06,78.22,95774.0,77.8349,77.8548,77.6558,77.815,95774.0
2025-01-16 12:00:00,78.21,78.41,78.17,78.31,106326.0,77.8051,78.004,77.7653,77.9045,106326.0
2025-01-16 12:30:00,78.3,78.3,78.13,78.21,32776.0,77.8946,77.8946,77.7255,77.8051,32776.0
2025-01-16 13:00:00,78.2,78.29,78.16,78.18,47504.0,77.7951,77.8846,77.7553,77.7752,47504.0
2025-01-16 13:30:00,78.2,78.22,78.08,78.12,53423.0,77.7951,77.815,77.6757,77.7155,53423.0
2025-01-16 14:00:00,78.11,78.27,78.07,78.23,110973.0,77.7056,77.8647,77.6658,77.825,110973.0
2025-01-16 14:30:00,78.22,78.35,78.2,78.31,146615.0,77.815,77.9443,77.7951,77.9045,146615.0
2025-01-16 15:00:00,78.31,78.39,78.21,78.25,186710.0,77.9045,77.9841,77.8051,77.8449,186710.0
2025-01-16 15:30:00,78.23,78.52,78.22,78.28,1012666.0,77.825,78.1135,77.815,77.8747,1012666.0
2025-01-17 09:30:00,79.05,79.07,78.33,78.55,765100.0,78.6407,78.6606,77.9244,78.1433,765100.0
2025-01-17 10:00:00,78.56,78.76,78.39,78.6,414163.0,78.1532,78.3522,77.9841,78.193,414163.0
2025-01-17 10:30:00,78.63,78.83,78.55,78.68,308832.0,78.2229,78.4218,78.1433,78.2726,308832.0
2025-01-17 11:00:00,78.67,78.76,78.48,78.67,310272.0,78.2627,78.3522,78.0737,78.2627,310272.0
2025-01-17 11:30:00,78.68,78.77,78.59,78.71,141355.0,78.2726,78.3622,78.1831,78.3025,141355.0
2025-01-17 12:00:00,78.7,78.9,78.68,78.82,136919.0,78.2925,78.4915,78.2726,78.4119,136919.0
2025-01-17 12:30:00,78.81,78.87,78.66,78.7,173282.0,78.402,78.4616,78.2527,78.2925,173282.0
2025-01-17 13:00:00,78.69,78.69,78.57,78.6,88219.0,78.2826,78.2826,78.1632,78.193,88219.0
2025-01-17 13:30:00,78.6,78.71,78.56,78.66,80064.0,78.193,78.3025,78.1532,78.2527,80064.0
2025-01-17 14:00:00,78.65,78.7,78.6,78.62,76303.0,78.2428,78.2925,78.193,78.2129,76303.0
2025-01-17 14:30:00,78.62,78.63,78.5,78.52,41713.0,78.2129,78.2229,78.0936,78.1135,41713.0
2025-01-17 15:00:00,78.51,78.56,78.34,78.51,369331.0,78.1035,78.1532,77.9344,78.1035,369331.0
2025-01-17 15:30:00,78.52,78.62,78.4,78.44,970636.0,78.1135,78.2129,77.9941,78.0339,970636.0
2025-01-21 09:30:00,79.02,79.47,78.77,79.01,568270.0,78.6109,79.0585,78.3622,78.6009,568270.0
2025-01-21 10:00:00,79.01,79.43,78.84,79.41,420923.0,78.6009,79.0187,78.4318,78.9988,420923.0
2025-01-21 10:30:00,79.41,79.58,79.24,79.49,348117.0,78.9988,79.168,78.8297,79.0784,348117.0
2025-01-21 11:00:00,79.48,79.5,79.31,79.42,173472.0,79.0685,79.0884,78.8994,79.0088,173472.0
2025-01-21 11:30:00,79.42,79.64,79.38,79.51,159518.0,79.0088,79.2277,78.969,79.0983,159518.0
2025-01-21 12:00:00,79.49,79.65,79.44,79.61,145141.0,79.0784,79.2376,79.0287,79.1978,145141.0
2025-01-21 12:30:00,79.61,79.75,79.58,79.67,103912.0,79.1978,79.3371,79.168,79.2575,103912.0
2025-01-21 13:00:00,79.67,79.71,79.57,79.62,258833.0,79.2575,79.2973,79.158,79.2078,258833.0
2025-01-21 13:30:00,79.62,79.62,79.48,79.53,98240.0,79.2078,79.2078,79.0685,79.1182,98240.0
2025-01-21 14:00:00,79.53,79.55,79.45,79.5,153697.0,79.1182,79.1381,79.0386,79.0884,153697.0
2025-01-21 14:30:00,79.5,79.6,79.44,79.58,115624.0,79.0884,79.1879,79.0287,79.168,115624.0
2025-01-21 15:00:00,79.57,79.64,79.47,79.64,242437.0,79.158,79.2277,79.0585,79.2277,242437.0
2025-01-21 15:30:00,79.63,79.87,79.46,79.87,530552.0,79.2177,79.4565,79.0486,79.4565,530552.0
2025-01-22 09:30:00,79.59,79.87,79.2,79.37,447703.0,79.1779,79.4565,78.7899,78.9591,447703.0
2025-01-22 10:00:00,79.38,79.62,79.35,79.47,326792.0,78.969,79.2078,78.9392,79.0585,326792.0
2025-01-22 10:30:00,79.46,79.54,79.24,79.26,250764.0,79.0486,79.1282,78.8297,78.8496,250764.0
2025-01-22 11:00:00,79.25,79.37,79.21,79.3,178244.0,78.8397,78.9591,78.7999,78.8894,178244.0
2025-01-22 11:30:00,79.31,79.43,79.24,79.35,142862.0,78.8994,79.0187,78.8297,78.9392,142862.0
2025-01-22 12:00:00,79.34,79.45,79.33,79.34,106066.0,78.9292,79.0386,78.9193,78.9292,106066.0
2025-01-22 12:30:00,79.33,79.42,79.14,79.2,139817.0,78.9193,79.0088,78.7302,78.7899,139817.0
2025-01-22 13:00:00,79.2,79.37,79.14,79.27,205675.0,78.7899,78.9591,78.7302,78.8596,205675.0
2025-01-22 13:30:00,79.27,79.43,79.2,79.25,248744.0,78.8596,79.0187,78.7899,78.8397,248744.0
2025-01-22 14:00:00,79.25,79.25,79.12,79.17,130539.0,78.8397,78.8397,78.7103,78.7601,130539.0
2025-01-22 14:30:00,79.15,79.31,79.15,79.28,104862.0,78.7402,78.8994,78.7402,78.8695,104862.0
2025-01-22 15:00:00,79.28,79.28,79.11,79.12,54420.0,78.8695,78.8695,78.7004,78.7103,54420.0
2025-01-22 15:30:00,79.13,79.25,79.07,79.14,511964.0,78.7203,78.8397,78.6606,78.7302,511964.0
2025-01-23 09:30:00,79.05,79.42,79.0,79.26,376638.0,78.6407,79.0088,78.591,78.8496,376638.0
2025-01-23 10:00:00,79.25,79.63,79.05,79.48,657065.0,78.8397,79.2177,78.6407,79.0685,657065.0
2025-01-23 10:30:00,79.48,79.64,79.43,79.6,230371.0,79.0685,79.2277,79.0187,79.1879,230371.0
2025-01-23 11:00:00,79.61,80.11,79.59,79.98,582876.0,79.1978,79.6952,79.1779,79.5659,582876.0
2025-01-23 11:30:00,79.99,80.03,79.84,79.98,272096.0,79.5758,79.6156,79.4266,79.5659,272096.0
2025-01-23 12:00:00,79.98,80.02,79.91,79.92,48194.0,79.5659,79.6057,79.4963,79.5062,48194.0
2025-01-23 12:30:00,79.92,79.95,79.83,79.95,97661.0,79.5062,79.5361,79.4167,79.5361,97661.0
2025-01-23 13:00:00,79.95,80.11,79.95,80.02,242992.0,79.5361,79.6952,79.5361,79.6057,242992.0
2025-01-23 13:30:00,80.01,80.06,79.98,80.03,159240.0,79.5957,79.6455,79.5659,79.6156,159240.0
2025-01-23 14:00:00,80.03,80.05,79.94,80.0,112341.0,79.6156,79.6355,79.5261,79.5858,112341.0
2025-01-23 14:30:00,79.98,80.03,79.96,79.98,75592.0,79.5659,79.6156,79.546,79.5659,75592.0
2025-01-23 15:00:00,79.98,80.1,79.95,80.05,126211.0,79.5659,79.6853,79.5361,79.6355,126211.0
2025-01-23 15:30:00,80.04,80.14,79.9,80.13,466171.0,79.6256,79.7251,79.4863,79.7151,466171.0
2025-01-24 09:30:00,80.14,80.32,79.93,80.16,341149.0,79.7251,79.9041,79.5162,79.745,341149.0
2025-01-24 10:00:00,80.18,80.56,80.08,80.52,257911.0,79.7649,80.1429,79.6654,80.1031,257911.0
2025-01-24 10:30:00,80.51,80.54,80.4,80.46,180832.0,80.0932,80.123,79.9837,80.0434,180832.0
2025-01-24 11:00:00,80.45,80.59,80.41,80.59,153535.0,80.0335,80.1727,79.9937,80.1727,153535.0
2025-01-24 11:30:00,80.58,80.6,80.36,80.37,126388.0,80.1628,80.1827,79.9439,79.9539,126388.0
2025-01-24 12:00:00,80.37,80.62,80.37,80.47,287091.0,79.9539,80.2026,79.9539,80.0534,287091.0
2025-01-24 12:30:00,80.46,80.55,80.3,80.33,97566.0,80.0434,80.1329,79.8842,79.9141,97566.0
2025-01-24 13:00:00,80.33,80.44,80.27,80.37,203676.0,79.9141,80.0235,79.8544,79.9539,203676.0
2025-01-24 13:30:00,80.38,80.42,80.22,80.24,83006.0,79.9638,80.0036,79.8047,79.8245,83006.0
2025-01-24 14:00:00,80.23,80.31,80.17,80.25,174181.0,79.8146,79.8942,79.7549,79.8345,174181.0
2025-01-24 14:30:00,80.25,80.4,80.24,80.3,173949.0,79.8345,79.9837,79.8245,79.8842,173949.0
2025-01-24 15:00:00,80.3,80.33,80.09,80.1,73480.0,79.8842,79.9141,79.6753,79.6853,73480.0
2025-01-24 15:30:00,80.11,80.43,80.11,80.34,800873.0,79.6952,80.0136,79.6952,79.924,800873.0
2025-01-27 09:30:00,80.06,80.75,80.0,80.74,494633.0,79.6455,80.3319,79.5858,80.322,494633.0
2025-01-27 10:00:00,80.72,80.75,80.41,80.69,500418.0,80.3021,80.3319,79.9937,80.2722,500418.0
2025-01-27 10:30:00,80.68,80.71,80.42,80.45,231146.0,80.2623,80.2921,80.0036,80.0335,231146.0
2025-01-27 11:00:00,80.46,80.48,80.29,80.31,486429.0,80.0434,80.0633,79.8743,79.8942,486429.0
2025-01-27 11:30:00,80.3,80.34,79.99,80.06,321069.0,79.8842,79.924,79.5758,79.6455,321069.0
2025-01-27 12:00:00,80.08,80.27,80.03,80.25,175307.0,79.6654,79.8544,79.6156,79.8345,175307.0
2025-01-27 12:30:00,80.25,80.31,79.95,79.95,336825.0,79.8345,79.8942,79.5361,79.5361,336825.0
2025-01-27 13:00:00,79.97,80.26,79.95,80.04,447258.0,79.5559,79.8444,79.5361,79.6256,447258.0
2025-01-27 13:30:00,80.04,80.23,79.92,79.96,133032.0,79.6256,79.8146,79.5062,79.546,133032.0
2025-01-27 14:00:00,79.97,80.21,79.96,80.2,189202.0,79.5559,79.7947,79.546,79.7848,189202.0
2025-01-27 14:30:00,80.18,80.21,79.96,80.09,218573.0,79.7649,79.7947,79.546,79.6753,218573.0
2025-01-27 15:00:00,80.09,80.39,80.08,80.31,361240.0,79.6753,79.9738,79.6654,79.8942,361240.0
2025-01-27 15:30:00,80.32,80.54,80.24,80.52,468968.0,79.9041,80.123,79.8245,80.1031,468968.0
2025-01-28 09:30:00,80.62,80.8,80.3,80.67,368943.0,80.2026,80.3816,79.8842,80.2523,368943.0
2025-01-28 10:00:00,80.66,81.0,80.56,80.92,207551.0,80.2424,80.5806,80.1429,80.501,207551.0
2025-01-28 10:30:00,80.91,80.99,80.77,80.86,137307.0,80.4911,80.5707,80.3518,80.4413,137307.0
2025-01-28 11:00:00,80.86,80.92,80.42,80.5,314827.0,80.4413,80.501,80.0036,80.0832,314827.0
2025-01-28 11:30:00,80.5,80.62,80.35,80.56,506411.0,80.0832,80.2026,79.934,80.1429,506411.0
2025-01-28 12:00:00,80.56,80.72,80.54,80.67,145831.0,80.1429,80.3021,80.123,80.2523,145831.0
2025-01-28 12:30:00,80.68,80.72,80.59,80.59,199268.0,80.2623,80.3021,80.1727,80.1727,199268.0
2025-01-28 13:00:00,80.59,80.84,80.59,80.77,107394.0,80.1727,80.4214,80.1727,80.3518,107394.0
2025-01-28 13:30:00,80.78,80.88,80.62,80.64,92440.0,80.3618,80.4612,80.2026,80.2225,92440.0
2025-01-28 14:00:00,80.63,80.72,80.57,80.69,223269.0,80.2125,80.3021,80.1528,80.2722,223269.0
2025-01-28 14:30:00,80.71,80.9,80.7,80.85,89340.0,80.2921,80.4811,80.2822,80.4314,89340.0
2025-01-28 15:00:00,80.84,81.12,80.84,81.05,246643.0,80.4214,80.7,80.4214,80.6304,246643.0
2025-01-28 15:30:00,81.04,81.14,80.94,80.96,759753.0,80.6204,80.7199,80.5209,80.5408,759753.0
2025-01-29 09:30:00,80.72,80.95,80.65,80.71,291784.0,80.3021,80.5309,80.2324,80.2921,291784.0
2025-01-29 10:00:00,80.72,80.82,80.49,80.54,259232.0,80.3021,80.4015,80.0733,80.123,259232.0
2025-01-29 10:30:00,80.55,80.61,80.36,80.37,90751.0,80.1329,80.1926,79.9439,79.9539,90751.0
2025-01-29 11:00:00,80.37,80.54,80.34,80.54,125713.0,79.9539,80.123,79.924,80.123,125713.0
2025-01-29 11:30:00,80.52,80.6,80.39,80.44,76851.0,80.1031,80.1827,79.9738,80.0235,76851.0
2025-01-29 12:00:00,80.44,80.73,80.43,80.65,60286.0,80.0235,80.312,80.0136,80.2324,60286.0
2025-01-29 12:30:00,80.66,80.73,80.66,80.7,72537.0,80.2424,80.312,80.2424,80.2822,72537.0
2025-01-29 13:00:00,80.71,80.74,80.52,80.73,192487.0,80.2921,80.322,80.1031,80.312,192487.0
2025-01-29 13:30:00,80.73,80.85,80.63,80.74,119618.0,80.312,80.4314,80.2125,80.322,119618.0
2025-01-29 14:00:00,80.73,80.73,80.19,80.3,556230.0,80.312,80.312,79.7748,79.8842,556230.0
2025-01-29 14:30:00,80.29,80.96,80.29,80.53,707075.0,79.8743,80.5408,79.8743,80.113,707075.0
2025-01-29 15:00:00,80.52,80.73,80.29,80.57,542049.0,80.1031,80.312,79.8743,80.1528,542049.0
2025-01-29 15:30:00,80.58,80.7,80.44,80.57,399469.0,80.1628,80.2822,80.0235,80.1528,399469.0
2025-01-30 09:30:00,81.12,81.93,81.12,81.88,480599.0,80.7,81.5058,80.7,81.4561,480599.0
2025-01-30 10:00:00,81.89,81.9,81.34,81.34,305638.0,81.466,81.476,80.9189,80.9189,305638.0
2025-01-30 10:30:00,81.38,81.66,81.25,81.28,411290.0,80.9586,81.2372,80.8293,80.8592,411290.0
2025-01-30 11:00:00,81.27,81.61,81.27,81.61,149567.0,80.8492,81.1875,80.8492,81.1875,149567.0
2025-01-30 11:30:00,81.62,81.74,81.57,81.71,178943.0,81.1974,81.3168,81.1477,81.2869,178943.0
2025-01-30 12:00:00,81.69,81.75,81.49,81.64,140693.0,81.267,81.3267,81.0681,81.2173,140693.0
2025-01-30 12:30:00,81.64,81.77,81.61,81.71,89306.0,81.2173,81.3466,81.1875,81.2869,89306.0
2025-01-30 13:00:00,81.72,81.86,81.68,81.81,209444.0,81.2969,81.4362,81.2571,81.3864,209444.0
2025-01-30 13:30:00,81.82,81.98,81.82,81.94,324195.0,81.3964,81.5555,81.3964,81.5157,324195.0
2025-01-30 14:00:00,81.94,81.95,81.79,81.88,262751.0,81.5157,81.5257,81.3665,81.4561,262751.0
2025-01-30 14:30:00,81.88,81.91,81.78,81.86,128350.0,81.4561,81.4859,81.3566,81.4362,128350.0
2025-01-30 15:00:00,81.85,81.93,81.76,81.86,137846.0,81.4262,81.5058,81.3367,81.4362,137846.0
2025-01-30 15:30:00,81.85,81.86,81.15,81.7,1304454.0,81.4262,81.4362,80.7298,81.277,1304454.0
2025-01-31 09:30:00,81.29,81.5,80.97,81.07,483148.0,80.8691,81.078,80.5508,80.6503,483148.0
2025-01-31 10:00:00,81.08,81.45,80.98,81.41,322761.0,80.6602,81.0283,80.5607,80.9885,322761.0
2025-01-31 10:30:00,81.42,81.57,81.17,81.23,249088.0,80.9984,81.1477,80.7497,80.8094,249088.0
2025-01-31 11:00:00,81.24,81.45,81.17,81.35,168736.0,80.8194,81.0283,80.7497,80.9288,168736.0
2025-01-31 11:30:00,81.35,81.58,81.35,81.47,147786.0,80.9288,81.1576,80.9288,81.0482,147786.0
2025-01-31 12:00:00,81.46,81.63,81.3,81.62,246531.0,81.0382,81.2074,80.8791,81.1974,246531.0
2025-01-31 12:30:00,81.63,81.76,81.59,81.66,167368.0,81.2074,81.3367,81.1676,81.2372,167368.0
2025-01-31 13:00:00,81.65,81.72,81.1,81.11,321165.0,81.2272,81.2969,80.6801,80.69,321165.0
2025-01-31 13:30:00,81.09,81.12,80.62,80.7,1181274.0,80.6701,80.7,80.2026,80.2822,1181274.0
2025-01-31 14:00:00,80.68,80.82,80.37,80.68,777904.0,80.2623,80.4015,79.9539,80.2623,777904.0
2025-01-31 14:30:00,80.68,80.78,80.24,80.49,634774.0,80.2623,80.3618,79.8245,80.0733,634774.0
2025-01-31 15:00:00,80.49,80.49,80.11,80.15,757157.0,80.0733,80.0733,79.6952,79.735,757157.0
2025-01-31 15:30:00,80.15,80.49,80.13,80.24,1490690.0,79.735,80.0733,79.7151,79.8245,1490690.0
2025-02-03 09:30:00,78.47,78.49,77.87,78.27,1039339.0,78.0637,78.0836,77.4668,77.8647,1039339.0
2025-02-03 10:00:00,78.23,79.31,77.94,79.22,752652.0,77.825,78.8994,77.5365,78.8098,752652.0
2025-02-03 10:30:00,79.26,79.56,79.08,79.53,881353.0,78.8496,79.1481,78.6706,79.1182,881353.0
2025-02-03 11:00:00,79.52,79.62,79.03,79.3,522549.0,79.1083,79.2078,78.6208,78.8894,522549.0
2025-02-03 11:30:00,79.3,79.5,79.13,79.14,181458.0,78.8894,79.0884,78.7203,78.7302,181458.0
2025-02-03 12:00:00,79.15,79.42,78.98,79.22,255489.0,78.7402,79.0088,78.5711,78.8098,255489.0
2025-02-03 12:30:00,79.22,79.29,78.82,79.02,666210.0,78.8098,78.8795,78.4119,78.6109,666210.0
2025-02-03 13:00:00,78.98,79.19,78.82,78.97,309446.0,78.5711,78.78,78.4119,78.5611,309446.0
2025-02-03 13:30:00,78.98,79.23,78.96,79.11,683498.0,78.5711,78.8198,78.5512,78.7004,683498.0
2025-02-03 14:00:00,79.1,79.36,79.1,79.23,122808.0,78.6905,78.9491,78.6905,78.8198,122808.0
2025-02-03 14:30:00,79.23,79.31,79.19,79.24,108203.0,78.8198,78.8994,78.78,78.8297,108203.0
2025-02-03 15:00:00,79.26,79.3,79.06,79.07,133981.0,78.8496,78.8894,78.6507,78.6606,133981.0
2025-02-03 15:30:00,79.08,79.1,78.8,78.83,731320.0,78.6706,78.6905,78.392,78.4218,731320.0
2025-02-04 09:30:00,78.82,79.31,78.82,79.2,365037.0,78.4119,78.8994,78.4119,78.7899,365037.0
2025-02-04 10:00:00,79.2,79.51,79.19,79.29,258336.0,78.7899,79.0983,78.78,78.8795,258336.0
2025-02-04 10:30:00,79.3,79.55,79.26,79.46,105309.0,78.8894,79.1381,78.8496,79.0486,105309.0
2025-02-04 11:00:00,79.47,79.8,79.46,79.8,114924.0,79.0585,79.3868,79.0486,79.3868,114924.0
2025-02-04 11:30:00,79.81,79.92,79.74,79.91,92165.0,79.3968,79.5062,79.3271,79.4963,92165.0
2025-02-04 12:00:00,79.9,79.99,79.67,79.68,360412.0,79.4863,79.5758,79.2575,79.2674,360412.0
2025-02-04 12:30:00,79.68,79.96,79.68,79.95,176355.0,79.2674,79.546,79.2674,79.5361,176355.0
2025-02-04 13:00:00,79.95,79.98,79.74,79.75,186498.0,79.5361,79.5659,79.3271,79.3371,186498.0
2025-02-04 13:30:00,79.75,79.8,79.67,79.69,114017.0,79.3371,79.3868,79.2575,79.2774,114017.0
2025-02-04 14:00:00,79.67,79.96,79.67,79.79,103994.0,79.2575,79.546,79.2575,79.3769,103994.0
2025-02-04 14:30:00,79.79,79.83,79.64,79.72,179821.0,79.3769,79.4167,79.2277,79.3072,179821.0
2025-02-04 15:00:00,79.71,79.73,79.63,79.7,257298.0,79.2973,79.3172,79.2177,79.2873,257298.0
2025-02-04 15:30:00,79.7,79.82,79.69,79.74,602210.0,79.2873,79.4067,79.2774,79.3271,602210.0
2025-02-05 09:30:00,79.84,80.21,79.66,79.81,227060.0,79.4266,79.7947,79.2476,79.3968,227060.0
2025-02-05 10:00:00,79.84,80.12,79.61,80.07,127339.0,79.4266,79.7052,79.1978,79.6554,127339.0
2025-02-05 10:30:00,80.08,80.13,79.88,79.91,54654.0,79.6654,79.7151,79.4664,79.4963,54654.0
2025-02-05 11:00:00,79.91,80.02,79.81,79.97,93179.0,79.4963,79.6057,79.3968,79.5559,93179.0
2025-02-05 11:30:00,79.98,80.08,79.91,80.01,72078.0,79.5659,79.6654,79.4963,79.5957,72078.0
2025-02-05 12:00:00,80.01,80.07,79.93,79.96,143880.0,79.5957,79.6554,79.5162,79.546,143880.0
2025-02-05 12:30:00,79.95,80.06,79.91,79.96,192598.0,79.5361,79.6455,79.4963,79.546,192598.0
2025-02-05 13:00:00,79.96,80.06,79.92,80.0,247808.0,79.546,79.6455,79.5062,79.5858,247808.0
2025-02-05 13:30:00,80.0,80.18,79.98,80.08,119539.0,79.5858,79.7649,79.5659,79.6654,119539.0
2025-02-05 14:00:00,80.08,80.24,80.07,80.13,78583.0,79.6654,79.8245,79.6554,79.7151,78583.0
2025-02-05 14:30:00,80.13,80.2,80.02,80.02,115492.0,79.7151,79.7848,79.6057,79.6057,115492.0
2025-02-05 15:00:00,80.02,80.1,80.0,80.05,148746.0,79.6057,79.6853,79.5858,79.6355,148746.0
2025-02-05 15:30:00,80.06,80.3,80.05,80.26,535327.0,79.6455,79.8842,79.6355,79.8444,535327.0
2025-02-06 09:30:00,80.77,81.33,80.65,80.73,415383.0,80.3518,80.9089,80.2324,80.312,415383.0
2025-02-06 10:00:00,80.75,81.03,80.73,80.84,394168.0,80.3319,80.6105,80.312,80.4214,394168.0
2025-02-06 10:30:00,80.78,80.87,80.63,80.78,128031.0,80.3618,80.4513,80.2125,80.3618,128031.0
2025-02-06 11:00:00,80.75,80.97,80.75,80.94,30064.0,80.3319,80.5508,80.3319,80.5209,30064.0
2025-02-06 11:30:00,80.91,80.91,80.51,80.53,37483.0,80.4911,80.4911,80.0932,80.113,37483.0
2025-02-06 12:00:00,80.52,80.58,80.43,80.44,54743.0,80.1031,80.1628,80.0136,80.0235,54743.0
2025-02-06 12:30:00,80.43,80.58,80.41,80.54,54295.0,80.0136,80.1628,79.9937,80.123,54295.0
2025-02-06 13:00:00,80.53,80.54,80.35,80.36,149215.0,80.113,80.123,79.934,79.9439,149215.0
2025-02-06 13:30:00,80.38,80.44,80.28,80.29,96818.0,79.9638,80.0235,79.8643,79.8743,96818.0
2025-02-06 14:00:00,80.27,80.3,80.07,80.08,54403.0,79.8544,79.8842,79.6554,79.6654,54403.0
2025-02-06 14:30:00,80.07,80.12,79.92,80.01,253427.0,79.6554,79.7052,79.5062,79.5957,253427.0
2025-02-06 15:00:00,80.01,80.07,79.96,79.99,110473.0,79.5957,79.6554,79.546,79.5758,110473.0
2025-02-06 15:30:00,79.98,80.17,79.98,80.12,904368.0,79.5659,79.7549,79.5659,79.7052,904368.0
2025-02-07 09:30:00,79.81,79.97,79.37,79.59,570431.0,79.3968,79.5559,78.9591,79.1779,570431.0
2025-02-07 10:00:00,79.6,79.6,78.91,79.14,716298.0,79.1879,79.1879,78.5014,78.7302,716298.0
2025-02-07 10:30:00,79.13,79.19,78.48,78.66,591494.0,78.7203,78.78,78.0737,78.2527,591494.0
2025-02-07 11:00:00,78.69,78.91,78.4,78.57,559830.0,78.2826,78.5014,77.9941,78.1632,559830.0
2025-02-07 11:30:00,78.58,78.74,78.43,78.44,281610.0,78.1731,78.3323,78.0239,78.0339,281610.0
2025-02-07 12:00:00,78.43,78.76,78.39,78.58,536918.0,78.0239,78.3522,77.9841,78.1731,536918.0
2025-02-07 12:30:00,78.55,78.57,78.4,78.41,179724.0,78.1433,78.1632,77.9941,78.004,179724.0
2025-02-07 13:00:00,78.41,78.57,78.4,78.44,46310.0,78.004,78.1632,77.9941,78.0339,46310.0
2025-02-07 13:30:00,78.43,78.59,78.35,78.36,223100.0,78.0239,78.1831,77.9443,77.9543,223100.0
2025-02-07 14:00:00,78.35,78.45,78.29,78.37,82774.0,77.9443,78.0438,77.8846,77.9642,82774.0
2025-02-07 14:30:00,78.36,78.54,78.34,78.47,75361.0,77.9543,78.1334,77.9344,78.0637,75361.0
2025-02-07 15:00:00,78.45,78.45,78.28,78.33,300395.0,78.0438,78.0438,77.8747,77.9244,300395.0
2025-02-07 15:30:00,78.34,78.44,78.27,78.27,1587237.0,77.9344,78.0339,77.8647,77.8647,1587237.0
2025-02-10 09:30:00,78.67,78.98,78.1,78.2,357909.0,78.2627,78.5711,77.6956,77.7951,357909.0
2025-02-10 10:00:00,78.19,78.52,78.18,78.48,601896.0,77.7852,78.1135,77.7752,78.0737,601896.0
2025-02-10 10:30:00,78.5,78.72,78.39,78.52,615587.0,78.0936,78.3124,77.9841,78.1135,615587.0
2025-02-10 11:00:00,78.52,78.59,78.41,78.55,251924.0,78.1135,78.1831,78.004,78.1433,251924.0
2025-02-10 11:30:00,78.55,78.85,78.43,78.8,331094.0,78.1433,78.4417,78.0239,78.392,331094.0
2025-02-10 12:00:00,78.81,78.82,78.63,78.75,131192.0,78.402,78.4119,78.2229,78.3423,131192.0
2025-02-10 12:30:00,78.75,78.83,78.74,78.79,179440.0,78.3423,78.4218,78.3323,78.3821,179440.0
2025-02-10 13:00:00,78.79,78.9,78.78,78.82,129327.0,78.3821,78.4915,78.3721,78.4119,129327.0
2025-02-10 13:30:00,78.81,78.93,78.79,78.85,81759.0,78.402,78.5213,78.3821,78.4417,81759.0
2025-02-10 14:00:00,78.86,78.96,78.83,78.94,151516.0,78.4517,78.5512,78.4218,78.5313,151516.0
2025-02-10 14:30:00,78.94,79.05,78.92,78.99,137866.0,78.5313,78.6407,78.5114,78.581,137866.0
2025-02-10 15:00:00,78.98,79.09,78.95,78.95,204638.0,78.5711,78.6805,78.5412,78.5412,204638.0
2025-02-10 15:30:00,78.94,79.04,78.89,79.02,564492.0,78.5313,78.6308,78.4815,78.6109,564492.0
2025-02-11 09:30:00,78.62,78.68,78.45,78.62,215433.0,78.2129,78.2726,78.0438,78.2129,215433.0
2025-02-11 10:00:00,78.59,78.65,78.33,78.56,521096.0,78.1831,78.2428,77.9244,78.1532,521096.0
2025-02-11 10:30:00,78.58,78.65,78.47,78.52,259802.0,78.1731,78.2428,78.0637,78.1135,259802.0
2025-02-11 11:00:00,78.54,78.76,78.53,78.72,122706.0,78.1334,78.3522,78.1234,78.3124,122706.0
2025-02-11 11:30:00,78.73,78.73,78.4,78.42,116286.0,78.3224,78.3224,77.9941,78.014,116286.0
2025-02-11 12:00:00,78.41,78.47,78.31,78.46,102526.0,78.004,78.0637,77.9045,78.0538,102526.0
2025-02-11 12:30:00,78.46,78.48,78.26,78.32,80144.0,78.0538,78.0737,77.8548,77.9145,80144.0
2025-02-11 13:00:00,78.33,78.5,78.33,78.37,65270.0,77.9244,78.0936,77.9244,77.9642,65270.0
2025-02-11 13:30:00,78.37,78.54,78.36,78.39,40369.0,77.9642,78.1334,77.9543,77.9841,40369.0
2025-02-11 14:00:00,78.36,78.46,78.35,78.45,172033.0,77.9543,78.0538,77.9443,78.0438,172033.0
2025-02-11 14:30:00,78.45,78.72,78.45,78.67,124691.0,78.0438,78.3124,78.0438,78.2627,124691.0
2025-02-11 15:00:00,78.67,78.73,78.61,78.7,206262.0,78.2627,78.3224,78.203,78.2925,206262.0
2025-02-11 15:30:00,78.7,78.9,78.61,78.88,1454713.0,78.2925,78.4915,78.203,78.4716,1454713.0
2025-02-12 09:30:00,78.0,78.3,77.97,78.28,690277.0,77.5961,77.8946,77.5663,77.8747,690277.0
2025-02-12 10:00:00,78.27,78.27,77.82,77.98,551333.0,77.8647,77.8647,77.4171,77.5763,551333.0
2025-02-12 10:30:00,77.98,78.22,77.95,78.16,341564.0,77.5763,77.815,77.5464,77.7553,341564.0
2025-02-12 11:00:00,78.14,78.14,77.82,77.91,421510.0,77.7354,77.7354,77.4171,77.5066,421510.0
2025-02-12 11:30:00,77.91,78.26,77.9,78.26,400312.0,77.5066,77.8548,77.4967,77.8548,400312.0
2025-02-12 12:00:00,78.26,78.47,78.18,78.45,430446.0,77.8548,78.0637,77.7752,78.0438,430446.0
2025-02-12 12:30:00,78.43,78.64,78.43,78.54,194921.0,78.0239,78.2328,78.0239,78.1334,194921.0
2025-02-12 13:00:00,78.55,78.6,78.26,78.28,361069.0,78.1433,78.193,77.8548,77.8747,361069.0
2025-02-12 13:30:00,78.27,78.37,78.2,78.3,356912.0,77.8647,77.9642,77.7951,77.8946,356912.0
2025-02-12 14:00:00,78.29,78.36,78.24,78.26,324050.0,77.8846,77.9543,77.8349,77.8548,324050.0
2025-02-12 14:30:00,78.26,78.51,78.26,78.41,174931.0,77.8548,78.1035,77.8548,78.004,174931.0
2025-02-12 15:00:00,78.42,78.54,78.41,78.42,350668.0,78.014,78.1334,78.004,78.014,350668.0
2025-02-12 15:30:00,78.41,78.7,78.4,78.57,709239.0,78.004,78.2925,77.9941,78.1632,709239.0
2025-02-13 09:30:00,79.28,79.33,78.99,79.01,784870.0,78.8695,78.9193,78.581,78.6009,784870.0
2025-02-13 10:00:00,79.02,79.37,78.9,79.23,722171.0,78.6109,78.9591,78.4915,78.8198,722171.0
2025-02-13 10:30:00,79.23,79.34,79.01,79.13,457926.0,78.8198,78.9292,78.6009,78.7203,457926.0
2025-02-13 11:00:00,79.14,79.24,79.03,79.05,251207.0,78.7302,78.8297,78.6208,78.6407,251207.0
2025-02-13 11:30:00,79.05,79.26,79.04,79.23,177004.0,78.6407,78.8496,78.6308,78.8198,177004.0
2025-02-13 12:00:00,79.22,79.47,79.15,79.41,180422.0,78.8098,79.0585,78.7402,78.9988,180422.0
2025-02-13 12:30:00,79.4,79.4,79.11,79.17,373629.0,78.9889,78.9889,78.7004,78.7601,373629.0
2025-02-13 13:00:00,79.15,79.26,79.09,79.23,205954.0,78.7402,78.8496,78.6805,78.8198,205954.0
2025-02-13 13:30:00,79.24,79.41,79.11,79.39,285775.0,78.8297,78.9988,78.7004,78.979,285775.0
2025-02-13 14:00:00,79.39,79.7,79.35,79.68,468225.0,78.979,79.2873,78.9392,79.2674,468225.0
2025-02-13 14:30:00,79.68,79.77,79.58,79.61,369057.0,79.2674,79.357,79.168,79.1978,369057.0
2025-02-13 15:00:00,79.6,79.69,79.58,79.67,257619.0,79.1879,79.2774,79.168,79.2575,257619.0
2025-02-13 15:30:00,79.67,79.68,79.46,79.52,1052814.0,79.2575,79.2674,79.0486,79.1083,1052814.0
2025-02-14 09:30:00,79.97,80.12,79.53,79.73,440756.0,79.5559,79.7052,79.1182,79.3172,440756.0
2025-02-14 10:00:00,79.73,79.81,79.41,79.44,289961.0,79.3172,79.3968,78.9988,79.0287,289961.0
2025-02-14 10:30:00,79.44,79.51,79.36,79.39,204799.0,79.0287,79.0983,78.9491,78.979,204799.0
2025-02-14 11:00:00,79.4,79.47,79.18,79.27,95813.0,78.9889,79.0585,78.77,78.8596,95813.0
2025-02-14 11:30:00,79.23,79.38,79.22,79.38,118027.0,78.8198,78.969,78.8098,78.969,118027.0
2025-02-14 12:00:00,79.37,79.37,79.16,79.25,69430.0,78.9591,78.9591,78.7501,78.8397,69430.0
2025-02-14 12:30:00,79.25,79.28,79.14,79.24,274240.0,78.8397,78.8695,78.7302,78.8297,274240.0
2025-02-14 13:00:00,79.26,79.3,79.2,79.23,106386.0,78.8496,78.8894,78.7899,78.8198,106386.0
2025-02-14 13:30:00,79.22,79.35,79.22,79.26,103895.0,78.8098,78.9392,78.8098,78.8496,103895.0
2025-02-14 14:00:00,79.26,79.28,79.21,79.23,52766.0,78.8496,78.8695,78.7999,78.8198,52766.0
2025-02-14 14:30:00,79.24,79.41,79.18,79.4,136346.0,78.8297,78.9988,78.77,78.9889,136346.0
2025-02-14 15:00:00,79.39,79.4,79.26,79.27,154072.0,78.979,78.9889,78.8496,78.8596,154072.0
2025-02-14 15:30:00,79.27,79.42,79.23,79.36,436281.0,78.8596,79.0088,78.8198,78.9491,436281.0
2025-02-18 09:30:00,79.51,79.76,79.21,79.57,307336.0,79.0983,79.347,78.7999,79.158,307336.0
2025-02-18 10:00:00,79.55,79.59,79.32,79.37,120414.0,79.1381,79.1779,78.9093,78.9591,120414.0
2025-02-18 10:30:00,79.37,79.49,79.35,79.42,175513.0,78.9591,79.0784,78.9392,79.0088,175513.0
2025-02-18 11:00:00,79.43,79.45,79.23,79.32,71067.0,79.0187,79.0386,78.8198,78.9093,71067.0
2025-02-18 11:30:00,79.31,79.59,79.28,79.42,187044.0,78.8994,79.1779,78.8695,79.0088,187044.0
2025-02-18 12:00:00,79.41,79.5,79.39,79.48,49317.0,78.9988,79.0884,78.979,79.0685,49317.0
2025-02-18 12:30:00,79.49,79.52,79.33,79.34,215534.0,79.0784,79.1083,78.9193,78.9292,215534.0
2025-02-18 13:00:00,79.34,79.36,79.2,79.23,252958.0,78.9292,78.9491,78.7899,78.8198,252958.0
2025-02-18 13:30:00,79.23,79.23,79.07,79.15,110498.0,78.8198,78.8198,78.6606,78.7402,110498.0
2025-02-18 14:00:00,79.15,79.2,78.93,78.98,233826.0,78.7402,78.7899,78.5213,78.5711,233826.0
2025-02-18 14:30:00,78.98,79.13,78.96,79.08,121164.0,78.5711,78.7203,78.5512,78.6706,121164.0
2025-02-18 15:00:00,79.09,79.18,78.99,79.16,191102.0,78.6805,78.77,78.581,78.7501,191102.0
2025-02-18 15:30:00,79.16,79.33,79.15,79.31,558969.0,78.7501,78.9193,78.7402,78.8994,558969.0
2025-02-19 09:30:00,78.8,78.94,78.33,78.49,441905.0,78.392,78.5313,77.9244,78.0836,441905.0
2025-02-19 10:00:00,78.49,78.7,78.47,78.6,114771.0,78.0836,78.2925,78.0637,78.193,114771.0
2025-02-19 10:30:00,78.6,78.75,78.55,78.59,252558.0,78.193,78.3423,78.1433,78.1831,252558.0
2025-02-19 11:00:00,78.59,78.71,78.56,78.61,79762.0,78.1831,78.3025,78.1532,78.203,79762.0
2025-02-19 11:30:00,78.61,78.63,78.48,78.53,192848.0,78.203,78.2229,78.0737,78.1234,192848.0
2025-02-19 12:00:00,78.53,78.65,78.41,78.44,316608.0,78.1234,78.2428,78.004,78.0339,316608.0
2025-02-19 12:30:00,78.45,78.56,78.43,78.46,240627.0,78.0438,78.1532,78.0239,78.0538,240627.0
2025-02-19 13:00:00,78.47,78.49,78.33,78.47,196306.0,78.0637,78.0836,77.9244,78.0637,196306.0
2025-02-19 13:30:00,78.47,78.52,78.36,78.37,194020.0,78.0637,78.1135,77.9543,77.9642,194020.0
2025-02-19 14:00:00,78.36,78.84,78.34,78.79,398544.0,77.9543,78.4318,77.9344,78.3821,398544.0
2025-02-19 14:30:00,78.8,78.89,78.75,78.86,266184.0,78.392,78.4815,78.3423,78.4517,266184.0
2025-02-19 15:00:00,78.86,78.9,78.71,78.72,343807.0,78.4517,78.4915,78.3025,78.3124,343807.0
2025-02-19 15:30:00,78.72,78.86,78.69,78.72,630483.0,78.3124,78.4517,78.2826,78.3124,630483.0
2025-02-20 09:30:00,78.33,78.35,77.66,77.7,488520.0,77.9244,77.9443,77.2579,77.2977,488520.0
2025-02-20 10:00:00,77.71,77.9,77.55,77.7,722895.0,77.3076,77.4967,77.1485,77.2977,722895.0
2025-02-20 10:30:00,77.7,77.81,77.53,77.54,269437.0,77.2977,77.4071,77.1286,77.1385,269437.0
2025-02-20 11:00:00,77.55,77.6,77.42,77.42,116114.0,77.1485,77.1982,77.0192,77.0192,116114.0
2025-02-20 11:30:00,77.42,77.44,77.21,77.34,348848.0,77.0192,77.039,76.8102,76.9396,348848.0
2025-02-20 12:00:00,77.34,77.54,77.32,77.48,429340.0,76.9396,77.1385,76.9197,77.0788,429340.0
2025-02-20 12:30:00,77.48,77.61,77.44,77.48,230301.0,77.0788,77.2082,77.039,77.0788,230301.0
2025-02-20 13:00:00,77.48,77.55,77.37,77.4,164956.0,77.0788,77.1485,76.9694,76.9993,164956.0
2025-02-20 13:30:00,77.39,77.74,77.37,77.54,787821.0,76.9893,77.3375,76.9694,77.1385,787821.0
2025-02-20 14:00:00,77.54,77.71,77.5,77.57,196426.0,77.1385,77.3076,77.0987,77.1684,196426.0
2025-02-20 14:30:00,77.58,77.7,77.45,77.67,473920.0,77.1783,77.2977,77.049,77.2679,473920.0
2025-02-20 15:00:00,77.68,77.73,77.55,77.62,318502.0,77.2778,77.3275,77.1485,77.2181,318502.0
2025-02-20 15:30:00,77.62,77.85,77.57,77.72,709765.0,77.2181,77.4469,77.1684,77.3176,709765.0
2025-02-21 09:30:00,77.97,78.2,77.02,77.06,498727.0,77.5663,77.7951,76.6212,76.661,498727.0
2025-02-21 10:00:00,77.05,77.07,76.43,76.46,905082.0,76.6511,76.671,76.0343,76.0641,905082.0
2025-02-21 10:30:00,76.47,76.54,76.14,76.31,607945.0,76.0741,76.1437,75.7458,75.9149,607945.0
2025-02-21 11:00:00,76.33,76.48,76.18,76.34,452119.0,75.9348,76.084,75.7856,75.9447,452119.0
2025-02-21 11:30:00,76.34,76.36,76.24,76.29,109889.0,75.9447,75.9646,75.8453,75.895,109889.0
2025-02-21 12:00:00,76.28,76.32,76.06,76.11,165272.0,75.8851,75.9248,75.6662,75.7159,165272.0
2025-02-21 12:30:00,76.12,76.12,75.66,75.69,428985.0,75.7259,75.7259,75.2683,75.2981,428985.0
2025-02-21 13:00:00,75.67,75.7,75.29,75.47,1079692.0,75.2782,75.3081,74.9002,75.0792,1079692.0
2025-02-21 13:30:00,75.47,75.53,75.32,75.34,876806.0,75.0792,75.1389,74.93,74.9499,876806.0
2025-02-21 14:00:00,75.34,75.46,75.1,75.2,1067575.0,74.9499,75.0693,74.7112,74.8106,1067575.0
2025-02-21 14:30:00,75.2,75.25,75.02,75.03,537384.0,74.8106,74.8604,74.6316,74.6415,537384.0
2025-02-21 15:00:00,75.03,75.29,74.98,75.15,944391.0,74.6415,74.9002,74.5918,74.7609,944391.0
2025-02-21 15:30:00,75.16,75.4,75.16,75.29,1076157.0,74.7709,75.0096,74.7709,74.9002,1076157.0
2025-02-24 09:30:00,75.77,75.77,74.88,74.88,875654.0,75.3777,75.3777,74.4923,74.4923,875654.0
2025-02-24 10:00:00,74.87,75.22,74.62,74.98,728683.0,74.4824,74.8305,74.2336,74.5918,728683.0
2025-02-24 10:30:00,74.98,75.13,74.85,75.03,207748.0,74.5918,74.741,74.4625,74.6415,207748.0
2025-02-24 11:00:00,75.04,75.55,75.01,75.55,330514.0,74.6515,75.1588,74.6216,75.1588,330514.0
2025-02-24 11:30:00,75.54,75.68,75.39,75.41,424027.0,75.1489,75.2882,74.9997,75.0196,424027.0
2025-02-24 12:00:00,75.4,75.64,75.39,75.59,161681.0,75.0096,75.2484,74.9997,75.1986,161681.0
2025-02-24 12:30:00,75.57,75.76,75.52,75.66,343265.0,75.1787,75.3677,75.129,75.2683,343265.0
2025-02-24 13:00:00,75.67,75.81,75.61,75.74,151456.0,75.2782,75.4175,75.2185,75.3478,151456.0
2025-02-24 13:30:00,75.73,75.91,75.71,75.78,303071.0,75.3379,75.517,75.318,75.3876,303071.0
2025-02-24 14:00:00,75.79,75.96,75.76,75.85,325760.0,75.3976,75.5667,75.3677,75.4573,325760.0
2025-02-24 14:30:00,75.85,76.0,75.71,75.78,362072.0,75.4573,75.6065,75.318,75.3876,362072.0
2025-02-24 15:00:00,75.8,75.92,75.69,75.7,424865.0,75.4075,75.5269,75.2981,75.3081,424865.0
2025-02-24 15:30:00,75.7,75.85,75.5,75.54,928181.0,75.3081,75.4573,75.1091,75.1489,928181.0
2025-02-25 09:30:00,75.57,76.33,75.57,75.83,710389.0,75.1787,75.9348,75.1787,75.4374,710389.0
2025-02-25 10:00:00,75.82,75.82,75.3,75.33,579633.0,75.4274,75.4274,74.9101,74.94,579633.0
2025-02-25 10:30:00,75.36,75.95,75.27,75.73,729805.0,74.9698,75.5568,74.8803,75.3379,729805.0
2025-02-25 11:00:00,75.74,75.76,75.46,75.49,360839.0,75.3478,75.3677,75.0693,75.0991,360839.0
2025-02-25 11:30:00,75.48,75.82,75.28,75.74,357354.0,75.0892,75.4274,74.8902,75.3478,357354.0
2025-02-25 12:00:00,75.72,75.72,75.41,75.55,80477.0,75.328,75.328,75.0196,75.1588,80477.0
2025-02-25 12:30:00,75.56,75.79,75.56,75.77,51907.0,75.1688,75.3976,75.1688,75.3777,51907.0
2025-02-25 13:00:00,75.77,76.02,75.7,75.71,84767.0,75.3777,75.6264,75.3081,75.318,84767.0
2025-02-25 13:30:00,75.74,76.0,75.72,75.83,228363.0,75.3478,75.6065,75.328,75.4374,228363.0
2025-02-25 14:00:00,75.83,75.91,75.58,75.59,279648.0,75.4374,75.517,75.1887,75.1986,279648.0
2025-02-25 14:30:00,75.59,76.0,75.59,75.84,380076.0,75.1986,75.6065,75.1986,75.4473,380076.0
2025-02-25 15:00:00,75.84,76.06,75.79,75.94,203453.0,75.4473,75.6662,75.3976,75.5468,203453.0
2025-02-25 15:30:00,75.95,75.98,75.69,75.84,877772.0,75.5568,75.5866,75.2981,75.4473,877772.0
2025-02-26 09:30:00,75.77,75.98,75.4,75.73,412667.0,75.3777,75.5866,75.0096,75.3379,412667.0
2025-02-26 10:00:00,75.75,76.18,75.67,75.87,683839.0,75.3578,75.7856,75.2782,75.4772,683839.0
2025-02-26 10:30:00,75.89,76.12,75.83,75.92,489864.0,75.4971,75.7259,75.4374,75.5269,489864.0
2025-02-26 11:00:00,75.93,76.07,75.83,75.92,427010.0,75.5369,75.6761,75.4374,75.5269,427010.0
2025-02-26 11:30:00,75.92,76.02,75.7,75.71,154804.0,75.5269,75.6264,75.3081,75.318,154804.0
2025-02-26 12:00:00,75.72,75.93,75.65,75.77,236595.0,75.328,75.5369,75.2583,75.3777,236595.0
2025-02-26 12:30:00,75.78,75.83,75.23,75.32,242470.0,75.3876,75.4374,74.8405,74.93,242470.0
2025-02-26 13:00:00,75.31,75.39,75.15,75.19,229828.0,74.9201,74.9997,74.7609,74.8007,229828.0
2025-02-26 13:30:00,75.19,75.24,74.93,75.11,337825.0,74.8007,74.8504,74.542,74.7211,337825.0
2025-02-26 14:00:00,75.1,75.28,74.96,75.14,407013.0,74.7112,74.8902,74.5719,74.751,407013.0
2025-02-26 14:30:00,75.13,75.31,75.0,75.02,393808.0,74.741,74.9201,74.6117,74.6316,393808.0
2025-02-26 15:00:00,75.03,75.11,74.93,74.98,278763.0,74.6415,74.7211,74.542,74.5918,278763.0
2025-02-26 15:30:00,74.96,75.15,74.87,74.94,484710.0,74.5719,74.7609,74.4824,74.552,484710.0
2025-02-27 09:30:00,74.8,75.0,73.81,73.84,331198.0,74.4127,74.6117,73.4278,73.4577,331198.0
2025-02-27 10:00:00,73.82,74.56,73.63,74.31,872610.0,73.4378,74.174,73.2488,73.9253,872610.0
2025-02-27 10:30:00,74.29,74.36,74.07,74.22,394142.0,73.9054,73.975,73.6865,73.8357,394142.0
2025-02-27 11:00:00,74.22,74.67,74.21,74.32,885280.0,73.8357,74.2834,73.8258,73.9352,885280.0
2025-02-27 11:30:00,74.31,74.49,74.12,74.13,186790.0,73.9253,74.1043,73.7362,73.7462,186790.0
2025-02-27 12:00:00,74.14,74.45,74.08,74.42,272515.0,73.7561,74.0645,73.6964,74.0347,272515.0
2025-02-27 12:30:00,74.45,74.53,74.15,74.27,252394.0,74.0645,74.1441,73.7661,73.8855,252394.0
2025-02-27 13:00:00,74.28,74.51,74.28,74.45,233912.0,73.8954,74.1242,73.8954,74.0645,233912.0
2025-02-27 13:30:00,74.45,74.56,74.38,74.38,211141.0,74.0645,74.174,73.9949,73.9949,211141.0
2025-02-27 14:00:00,74.39,74.42,73.94,73.94,474416.0,74.0048,74.0347,73.5572,73.5572,474416.0
2025-02-27 14:30:00,73.94,74.06,73.72,73.92,1051389.0,73.5572,73.6765,73.3383,73.5373,1051389.0
2025-02-27 15:00:00,73.92,73.92,73.59,73.62,671433.0,73.5373,73.5373,73.209,73.2388,671433.0
2025-02-27 15:30:00,73.63,73.76,73.4,73.45,1356508.0,73.2488,73.3781,73.02,73.0697,1356508.0
2025-02-28 09:30:00,73.45,73.99,73.35,73.83,1320000.0,73.0697,73.6069,72.9702,73.4477,1320000.0
2025-02-28 10:00:00,73.81,74.09,73.73,74.03,435739.0,73.4278,73.7064,73.3483,73.6467,435739.0
2025-02-28 10:30:00,74.03,74.21,73.94,74.17,308520.0,73.6467,73.8258,73.5572,73.786,308520.0
2025-02-28 11:00:00,74.17,74.17,73.67,73.67,342605.0,73.786,73.786,73.2886,73.2886,342605.0
2025-02-28 11:30:00,73.67,74.07,73.65,73.92,203418.0,73.2886,73.6865,73.2687,73.5373,203418.0
2025-02-28 12:00:00,73.92,73.98,73.77,73.81,261519.0,73.5373,73.597,73.388,73.4278,261519.0
2025-02-28 12:30:00,73.82,73.82,73.34,73.35,625379.0,73.4378,73.4378,72.9603,72.9702,625379.0
2025-02-28 13:00:00,73.35,73.47,73.12,73.4,673481.0,72.9702,73.0896,72.7414,73.02,673481.0
2025-02-28 13:30:00,73.38,73.61,73.28,73.29,187016.0,73.0001,73.2289,72.9006,72.9105,187016.0
2025-02-28 14:00:00,73.27,73.47,73.27,73.42,64044.0,72.8906,73.0896,72.8906,73.0399,64044.0
2025-02-28 14:30:00,73.41,73.79,73.38,73.67,334393.0,73.0299,73.4079,73.0001,73.2886,334393.0
2025-02-28 15:00:00,73.67,73.85,73.66,73.84,523936.0,73.2886,73.4676,73.2786,73.4577,523936.0
2025-02-28 15:30:00,73.84,74.18,73.69,74.15,513261.0,73.4577,73.7959,73.3085,73.7661,513261.0
2025-03-03 09:30:00,74.32,74.75,74.2,74.3,580684.0,73.9352,74.363,73.8158,73.9153,580684.0
2025-03-03 10:00:00,74.27,74.46,74.0,74.31,300231.0,73.8855,74.0745,73.6169,73.9253,300231.0
2025-03-03 10:30:00,74.3,74.38,73.88,73.91,344177.0,73.9153,73.9949,73.4975,73.5273,344177.0
2025-03-03 11:00:00,73.94,74.0,73.6,73.61,182311.0,73.5572,73.6169,73.2189,73.2289,182311.0
2025-03-03 11:30:00,73.62,73.68,73.4,73.64,368039.0,73.2388,73.2985,73.02,73.2587,368039.0
2025-03-03 12:00:00,73.63,73.75,73.58,73.62,146007.0,73.2488,73.3682,73.199,73.2388,146007.0
2025-03-03 12:30:00,73.61,73.71,73.35,73.4,158098.0,73.2289,73.3284,72.9702,73.02,158098.0
2025-03-03 13:00:00,73.4,73.41,72.96,72.98,212020.0,73.02,73.0299,72.5822,72.6021,212020.0
2025-03-03 13:30:00,72.99,73.25,72.89,72.96,272917.0,72.6121,72.8707,72.5126,72.5822,272917.0
2025-03-03 14:00:00,72.94,73.09,72.86,72.87,166673.0,72.5623,72.7116,72.4828,72.4927,166673.0
2025-03-03 14:30:00,72.86,73.05,72.47,72.48,176506.0,72.4828,72.6718,72.0948,72.1047,176506.0
2025-03-03 15:00:00,72.47,72.47,71.71,71.76,768151.0,72.0948,72.0948,71.3387,71.3885,768151.0
2025-03-03 15:30:00,71.77,72.0,71.57,71.98,795738.0,71.3984,71.6272,71.1994,71.6073,795738.0
2025-03-04 09:30:00,71.06,71.06,70.02,70.07,1485450.0,70.6921,70.6921,69.6575,69.7072,1485450.0
2025-03-04 10:00:00,70.05,70.28,69.83,70.13,1362354.0,69.6873,69.9161,69.4684,69.7669,1362354.0
2025-03-04 10:30:00,70.12,70.43,69.99,70.12,636240.0,69.7569,70.0653,69.6276,69.7569,636240.0
2025-03-04 11:00:00,70.11,70.32,69.96,70.07,519925.0,69.747,69.9559,69.5978,69.7072,519925.0
2025-03-04 11:30:00,70.08,70.6,70.07,70.5,376126.0,69.7172,70.2345,69.7072,70.135,376126.0
2025-03-04 12:00:00,70.52,70.82,70.4,70.75,270151.0,70.1549,70.4533,70.0355,70.3837,270151.0
2025-03-04 12:30:00,70.73,70.94,70.66,70.79,409264.0,70.3638,70.5727,70.2942,70.4235,409264.0
2025-03-04 13:00:00,70.78,71.2,70.78,70.98,363911.0,70.4135,70.8314,70.4135,70.6125,363911.0
2025-03-04 13:30:00,70.96,71.37,70.9,71.32,115390.0,70.5926,71.0005,70.5329,70.9507,115390.0
2025-03-04 14:00:00,71.31,71.67,71.29,71.49,324474.0,70.9408,71.2989,70.9209,71.1199,324474.0
2025-03-04 14:30:00,71.5,71.75,71.34,71.68,622221.0,71.1298,71.3785,70.9706,71.3089,622221.0
2025-03-04 15:00:00,71.67,71.92,71.49,71.65,543409.0,71.2989,71.5476,71.1199,71.279,543409.0
2025-03-04 15:30:00,71.64,71.65,70.76,70.84,864225.0,71.2691,71.279,70.3936,70.4732,864225.0
2025-03-05 09:30:00,70.83,70.97,70.47,70.59,525762.0,70.4633,70.6025,70.1051,70.2245,525762.0
2025-03-05 10:00:00,70.62,71.19,70.51,70.56,326532.0,70.2544,70.8214,70.1449,70.1947,326532.0
2025-03-05 10:30:00,70.57,70.79,70.48,70.62,352163.0,70.2046,70.4235,70.1151,70.2544,352163.0
2025-03-05 11:00:00,70.6,70.6,70.08,70.23,301206.0,70.2345,70.2345,69.7172,69.8664,301206.0
2025-03-05 11:30:00,70.21,70.31,69.93,70.23,661671.0,69.8465,69.946,69.5679,69.8664,661671.0
2025-03-05 12:00:00,70.21,70.59,70.21,70.52,482073.0,69.8465,70.2245,69.8465,70.1549,482073.0
2025-03-05 12:30:00,70.52,70.71,70.41,70.67,216263.0,70.1549,70.3439,70.0454,70.3041,216263.0
2025-03-05 13:00:00,70.7,70.76,70.36,70.48,285014.0,70.3339,70.3936,69.9957,70.1151,285014.0
2025-03-05 13:30:00,70.47,70.75,70.31,70.75,249684.0,70.1051,70.3837,69.946,70.3837,249684.0
2025-03-05 14:00:00,70.74,71.14,70.73,70.99,351023.0,70.3737,70.7717,70.3638,70.6224,351023.0
2025-03-05 14:30:00,71.0,71.12,70.92,70.97,186306.0,70.6324,70.7518,70.5528,70.6025,186306.0
2025-03-05 15:00:00,70.97,71.25,70.91,71.23,266781.0,70.6025,70.8811,70.5429,70.8612,266781.0
2025-03-05 15:30:00,71.23,71.49,71.07,71.41,706963.0,70.8612,71.1199,70.702,71.0403,706963.0
2025-03-06 09:30:00,70.64,71.38,70.5,71.0,1369087.0,70.2743,71.0104,70.135,70.6324,1369087.0
2025-03-06 10:00:00,70.99,71.66,70.98,71.49,559095.0,70.6224,71.289,70.6125,71.1199,559095.0
2025-03-06 10:30:00,71.46,71.85,71.39,71.77,475730.0,71.09,71.478,71.0204,71.3984,475730.0
2025-03-06 11:00:00,71.78,72.1,71.67,71.86,733702.0,71.4084,71.7267,71.2989,71.4879,733702.0
2025-03-06 11:30:00,71.85,72.05,71.44,71.48,341361.0,71.478,71.677,71.0701,71.1099,341361.0
2025-03-06 12:00:00,71.47,71.56,71.1,71.16,805965.0,71.1,71.1895,70.7319,70.7916,805965.0
2025-03-06 12:30:00,71.14,71.33,70.9,71.13,297106.0,70.7717,70.9607,70.5329,70.7617,297106.0
2025-03-06 13:00:00,71.11,71.29,71.0,71.1,223397.0,70.7418,70.9209,70.6324,70.7319,223397.0
2025-03-06 13:30:00,71.09,71.17,70.84,70.97,252514.0,70.7219,70.8015,70.4732,70.6025,252514.0
2025-03-06 14:00:00,70.98,71.07,70.79,70.79,658588.0,70.6125,70.702,70.4235,70.4235,658588.0
2025-03-06 14:30:00,70.79,71.53,70.74,70.81,624978.0,70.4235,71.1596,70.3737,70.4434,624978.0
2025-03-06 15:00:00,70.8,71.21,70.76,71.12,664142.0,70.4334,70.8413,70.3936,70.7518,664142.0
2025-03-06 15:30:00,71.15,71.39,70.93,70.98,1826976.0,70.7816,71.0204,70.5628,70.6125,1826976.0
2025-03-07 09:30:00,70.92,71.25,70.42,71.08,1054568.0,70.5528,70.8811,70.0554,70.712,1054568.0
2025-03-07 10:00:00,71.06,71.27,70.61,70.82,619711.0,70.6921,70.901,70.2444,70.4533,619711.0
2025-03-07 10:30:00,70.81,70.94,70.39,70.73,779976.0,70.4434,70.5727,70.0255,70.3638,779976.0
2025-03-07 11:00:00,70.73,70.84,70.36,70.4,418151.0,70.3638,70.4732,69.9957,70.0355,418151.0
2025-03-07 11:30:00,70.41,70.44,69.87,70.18,897707.0,70.0454,70.0753,69.5082,69.8166,897707.0
2025-03-07 12:00:00,70.16,70.38,69.94,70.21,380614.0,69.7967,70.0156,69.5779,69.8465,380614.0
2025-03-07 12:30:00,70.2,71.0,70.13,70.58,1053127.0,69.8365,70.6324,69.7669,70.2146,1053127.0
2025-03-07 13:00:00,70.59,71.26,70.57,70.95,1042669.0,70.2245,70.891,70.2046,70.5826,1042669.0
2025-03-07 13:30:00,70.95,71.58,70.92,71.58,551778.0,70.5826,71.2094,70.5528,71.2094,551778.0
2025-03-07 14:00:00,71.57,71.88,71.41,71.74,957530.0,71.1994,71.5078,71.0403,71.3686,957530.0
2025-03-07 14:30:00,71.74,71.82,71.51,71.55,223717.0,71.3686,71.4481,71.1397,71.1795,223717.0
2025-03-07 15:00:00,71.55,71.83,71.5,71.71,479317.0,71.1795,71.4581,71.1298,71.3387,479317.0
2025-03-07 15:30:00,71.7,71.96,71.49,71.73,1081950.0,71.3288,71.5874,71.1199,71.3586,1081950.0
2025-03-10 09:30:00,70.9,71.42,70.85,71.19,686580.0,70.5329,71.0502,70.4832,70.8214,686580.0
2025-03-10 10:00:00,71.13,71.15,70.54,70.75,296677.0,70.7617,70.7816,70.1748,70.3837,296677.0
2025-03-10 10:30:00,70.75,70.85,70.49,70.67,545226.0,70.3837,70.4832,70.125,70.3041,545226.0
2025-03-10 11:00:00,70.72,70.95,70.69,70.86,548705.0,70.3538,70.5826,70.324,70.4931,548705.0
2025-03-10 11:30:00,70.85,71.12,70.73,70.88,232990.0,70.4832,70.7518,70.3638,70.513,232990.0
2025-03-10 12:00:00,70.87,70.98,70.71,70.93,250541.0,70.5031,70.6125,70.3439,70.5628,250541.0
2025-03-10 12:30:00,70.94,71.14,70.73,70.73,280302.0,70.5727,70.7717,70.3638,70.3638,280302.0
2025-03-10 13:00:00,70.75,70.76,70.52,70.6,254321.0,70.3837,70.3936,70.1549,70.2345,254321.0
2025-03-10 13:30:00,70.61,70.61,70.3,70.39,396478.0,70.2444,70.2444,69.936,70.0255,396478.0
2025-03-10 14:00:00,70.39,70.56,70.26,70.42,951549.0,70.0255,70.1947,69.8962,70.0554,951549.0
2025-03-10 14:30:00,70.42,70.52,70.17,70.19,363204.0,70.0554,70.1549,69.8067,69.8266,363204.0
2025-03-10 15:00:00,70.18,70.73,69.93,70.54,762924.0,69.8166,70.3638,69.5679,70.1748,762924.0
2025-03-10 15:30:00,70.56,70.9,70.45,70.49,1278653.0,70.1947,70.5329,70.0852,70.125,1278653.0
2025-03-11 09:30:00,70.18,70.25,69.4,69.64,728123.0,69.8166,69.8863,69.0407,69.2794,728123.0
2025-03-11 10:00:00,69.62,70.06,68.95,69.06,669521.0,69.2595,69.6973,68.593,68.7024,669521.0
2025-03-11 10:30:00,69.08,69.23,68.81,68.83,362930.0,68.7223,68.8716,68.4537,68.4736,362930.0
2025-03-11 11:00:00,68.8,69.31,68.75,68.98,397105.0,68.4438,68.9511,68.394,68.6228,397105.0
2025-03-11 11:30:00,69.0,69.36,68.95,69.05,284190.0,68.6427,69.0009,68.593,68.6925,284190.0
2025-03-11 12:00:00,69.02,69.09,68.72,68.78,209591.0,68.6626,68.7323,68.3642,68.4239,209591.0
2025-03-11 12:30:00,68.79,68.95,68.59,68.65,184955.0,68.4338,68.593,68.2349,68.2946,184955.0
2025-03-11 13:00:00,68.64,68.68,68.37,68.38,368215.0,68.2846,68.3244,68.016,68.026,368215.0
2025-03-11 13:30:00,68.38,68.71,68.3,68.46,319609.0,68.026,68.3542,67.9464,68.1055,319609.0
2025-03-11 14:00:00,68.48,69.07,68.48,68.97,290497.0,68.1254,68.7124,68.1254,68.6129,290497.0
2025-03-11 14:30:00,68.97,69.69,68.82,69.45,1056187.0,68.6129,69.3292,68.4637,69.0904,1056187.0
2025-03-11 15:00:00,69.45,69.59,69.1,69.27,397292.0,69.0904,69.2297,68.7422,68.9113,397292.0
2025-03-11 15:30:00,69.25,69.42,68.98,68.99,915220.0,68.8915,69.0606,68.6228,68.6328,915220.0
2025-03-12 09:30:00,69.65,70.01,68.9,69.05,300580.0,69.2894,69.6475,68.5433,68.6925,300580.0
2025-03-12 10:00:00,69.03,69.05,68.56,68.71,239632.0,68.6726,68.6925,68.205,68.3542,239632.0
2025-03-12 10:30:00,68.69,68.73,68.06,68.07,309715.0,68.3344,68.3741,67.7076,67.7176,309715.0
2025-03-12 11:00:00,68.07,68.13,67.9,68.04,409255.0,67.7176,67.7773,67.5484,67.6877,409255.0
2025-03-12 11:30:00,68.06,68.12,67.83,68.04,299237.0,67.7076,67.7673,67.4788,67.6877,299237.0
2025-03-12 12:00:00,68.03,68.4,67.94,68.31,353521.0,67.6778,68.0459,67.5882,67.9563,353521.0
2025-03-12 12:30:00,68.31,68.49,68.19,68.27,441921.0,67.9563,68.1354,67.8369,67.9165,441921.0
2025-03-12 13:00:00,68.22,68.61,68.22,68.61,87382.0,67.8668,68.2548,67.8668,68.2548,87382.0
2025-03-12 13:30:00,68.59,68.77,68.2,68.2,537357.0,68.2349,68.4139,67.8469,67.8469,537357.0
2025-03-12 14:00:00,68.2,68.54,68.19,68.54,86034.0,67.8469,68.1851,67.8369,68.1851,86034.0
2025-03-12 14:30:00,68.54,68.73,68.48,68.58,168438.0,68.1851,68.3741,68.1254,68.2249,168438.0
2025-03-12 15:00:00,68.57,68.57,68.29,68.31,119654.0,68.215,68.215,67.9364,67.9563,119654.0
2025-03-12 15:30:00,68.33,68.39,68.11,68.15,1299210.0,67.9762,68.0359,67.7574,67.7971,1299210.0
2025-03-13 09:30:00,68.33,68.4,67.51,67.63,620211.0,67.9762,68.0459,67.1605,67.2798,620211.0
2025-03-13 10:00:00,67.61,68.14,67.52,67.7,618058.0,67.2599,67.7872,67.1704,67.3495,618058.0
2025-03-13 10:30:00,67.71,67.87,67.22,67.24,354633.0,67.3594,67.5186,66.872,66.8919,354633.0
2025-03-13 11:00:00,67.25,67.36,66.8,66.82,557233.0,66.9018,67.0112,66.4541,66.474,557233.0
2025-03-13 11:30:00,66.81,66.87,66.57,66.61,432731.0,66.4641,66.5238,66.2253,66.2651,432731.0
2025-03-13 12:00:00,66.61,66.73,66.53,66.56,302268.0,66.2651,66.3845,66.1855,66.2154,302268.0
2025-03-13 12:30:00,66.54,66.89,66.48,66.62,452940.0,66.1955,66.5437,66.1358,66.2751,452940.0
2025-03-13 13:00:00,66.65,66.75,66.21,66.29,301617.0,66.3049,66.4044,65.8672,65.9468,301617.0
2025-03-13 13:30:00,66.27,66.28,66.07,66.16,252680.0,65.9269,65.9368,65.7279,65.8174,252680.0
2025-03-13 14:00:00,66.15,66.6,66.15,66.53,210418.0,65.8075,66.2552,65.8075,66.1855,210418.0
2025-03-13 14:30:00,66.54,66.85,66.49,66.78,348036.0,66.1955,66.5039,66.1457,66.4342,348036.0
2025-03-13 15:00:00,66.77,66.88,66.52,66.59,293099.0,66.4243,66.5337,66.1756,66.2452,293099.0
2025-03-13 15:30:00,66.59,66.7,66.49,66.62,590779.0,66.2452,66.3547,66.1457,66.2751,590779.0
2025-03-14 09:30:00,67.48,67.53,67.05,67.24,346293.0,67.1306,67.1804,66.7028,66.8919,346293.0
2025-03-14 10:00:00,67.22,67.43,66.73,66.92,899162.0,66.872,67.0809,66.3845,66.5735,899162.0
2025-03-14 10:30:00,66.92,67.29,66.79,67.28,380426.0,66.5735,66.9416,66.4442,66.9317,380426.0
2025-03-14 11:00:00,67.29,67.48,67.29,67.42,451799.0,66.9416,67.1306,66.9416,67.0709,451799.0
2025-03-14 11:30:00,67.43,67.54,67.34,67.39,111756.0,67.0809,67.1903,66.9913,67.0411,111756.0
2025-03-14 12:00:00,67.4,67.43,67.1,67.14,66666.0,67.051,67.0809,66.7526,66.7924,66666.0
2025-03-14 12:30:00,67.12,67.52,67.12,67.51,57585.0,66.7725,67.1704,66.7725,67.1605,57585.0
2025-03-14 13:00:00,67.51,67.64,67.45,67.5,589065.0,67.1605,67.2898,67.1008,67.1505,589065.0
2025-03-14 13:30:00,67.51,67.61,67.29,67.31,58322.0,67.1605,67.2599,66.9416,66.9615,58322.0
2025-03-14 14:00:00,67.33,67.5,67.33,67.43,99155.0,66.9814,67.1505,66.9814,67.0809,99155.0
2025-03-14 14:30:00,67.44,67.54,67.36,67.41,111966.0,67.0908,67.1903,67.0112,67.061,111966.0
2025-03-14 15:00:00,67.41,67.58,67.4,67.41,88969.0,67.061,67.2301,67.051,67.061,88969.0
2025-03-14 15:30:00,67.4,67.6,67.32,67.51,869366.0,67.051,67.25,66.9714,67.1605,869366.0
2025-03-17 09:30:00,67.7,68.57,67.7,68.09,783452.0,67.3495,68.215,67.3495,67.7375,783452.0
2025-03-17 10:00:00,68.08,68.36,67.8,68.18,347868.0,67.7275,68.0061,67.449,67.827,347868.0
2025-03-17 10:30:00,68.16,68.45,68.07,68.23,328059.0,67.8071,68.0956,67.7176,67.8767,328059.0
2025-03-17 11:00:00,68.23,68.49,68.18,68.37,242070.0,67.8767,68.1354,67.827,68.016,242070.0
2025-03-17 11:30:00,68.36,68.41,68.14,68.21,208206.0,68.0061,68.0558,67.7872,67.8568,208206.0
2025-03-17 12:00:00,68.22,68.56,68.17,68.36,472887.0,67.8668,68.205,67.817,68.0061,472887.0
2025-03-17 12:30:00,68.35,68.57,68.3,68.56,208419.0,67.9961,68.215,67.9464,68.205,208419.0
2025-03-17 13:00:00,68.56,68.72,68.48,68.67,302617.0,68.205,68.3642,68.1254,68.3145,302617.0
2025-03-17 13:30:00,68.68,68.87,68.63,68.84,357352.0,68.3244,68.5134,68.2747,68.4836,357352.0
2025-03-17 14:00:00,68.84,69.17,68.84,69.11,238695.0,68.4836,68.8119,68.4836,68.7522,238695.0
2025-03-17 14:30:00,69.11,69.29,69.08,69.09,586971.0,68.7522,68.9312,68.7223,68.7323,586971.0
2025-03-17 15:00:00,69.09,69.22,69.07,69.22,317695.0,68.7323,68.8616,68.7124,68.8616,317695.0
2025-03-17 15:30:00,69.2,69.34,69.04,69.08,873641.0,68.8417,68.981,68.6825,68.7223,873641.0
2025-03-18 09:30:00,68.64,68.76,67.99,68.17,170055.0,68.2846,68.404,67.638,67.817,170055.0
2025-03-18 10:00:00,68.13,68.44,68.11,68.28,299006.0,67.7773,68.0856,67.7574,67.9265,299006.0
2025-03-18 10:30:00,68.27,68.35,68.1,68.15,178316.0,67.9165,67.9961,67.7474,67.7971,178316.0
2025-03-18 11:00:00,68.14,68.16,67.94,68.01,374026.0,67.7872,67.8071,67.5882,67.6579,374026.0
2025-03-18 11:30:00,67.99,68.13,67.91,67.93,223843.0,67.638,67.7773,67.5584,67.5783,223843.0
2025-03-18 12:00:00,67.91,68.19,67.9,68.19,229426.0,67.5584,67.8369,67.5484,67.8369,229426.0
2025-03-18 12:30:00,68.23,68.24,67.92,68.06,94049.0,67.8767,67.8867,67.5683,67.7076,94049.0
2025-03-18 13:00:00,68.04,68.13,67.89,68.07,111880.0,67.6877,67.7773,67.5385,67.7176,111880.0
2025-03-18 13:30:00,68.07,68.27,68.05,68.1,302516.0,67.7176,67.9165,67.6977,67.7474,302516.0
2025-03-18 14:00:00,68.09,68.14,67.94,67.99,86594.0,67.7375,67.7872,67.5882,67.638,86594.0
2025-03-18 14:30:00,68.0,68.21,68.0,68.14,201794.0,67.6479,67.8568,67.6479,67.7872,201794.0
2025-03-18 15:00:00,68.13,68.26,68.04,68.2,268189.0,67.7773,67.9066,67.6877,67.8469,268189.0
2025-03-18 15:30:00,68.2,68.33,68.08,68.11,591399.0,67.8469,67.9762,67.7275,67.7574,591399.0
2025-03-19 09:30:00,68.42,68.65,68.35,68.51,563827.0,68.0657,68.2946,67.9961,68.1553,563827.0
2025-03-19 10:00:00,68.52,68.99,68.51,68.9,340790.0,68.1652,68.6328,68.1553,68.5433,340790.0
2025-03-19 10:30:00,68.89,68.93,68.78,68.81,222581.0,68.5333,68.5731,68.4239,68.4537,222581.0
2025-03-19 11:00:00,68.8,68.83,68.62,68.81,268254.0,68.4438,68.4736,68.2647,68.4537,268254.0
2025-03-19 11:30:00,68.8,69.05,68.73,68.97,434445.0,68.4438,68.6925,68.3741,68.6129,434445.0
2025-03-19 12:00:00,68.98,69.1,68.9,68.98,383994.0,68.6228,68.7422,68.5433,68.6228,383994.0
2025-03-19 12:30:00,68.98,69.09,68.9,68.96,331120.0,68.6228,68.7323,68.5433,68.603,331120.0
2025-03-19 13:00:00,68.95,69.01,68.74,68.86,664453.0,68.593,68.6527,68.3841,68.5035,664453.0
2025-03-19 13:30:00,68.87,68.93,68.61,68.61,274827.0,68.5134,68.5731,68.2548,68.2548,274827.0
2025-03-19 14:00:00,68.61,69.16,68.45,68.99,675989.0,68.2548,68.8019,68.0956,68.6328,675989.0
2025-03-19 14:30:00,69.01,69.6,69.0,69.52,699635.0,68.6527,69.2396,68.6427,69.1601,699635.0
2025-03-19 15:00:00,69.53,69.75,69.12,69.19,487195.0,69.17,69.3889,68.7621,68.8318,487195.0
2025-03-19 15:30:00,69.18,69.58,69.16,69.3,949997.0,68.8218,69.2197,68.8019,68.9412,949997.0
2025-03-20 09:30:00,68.92,69.58,68.79,69.56,567281.0,68.5632,69.2197,68.4338,69.1998,567281.0
2025-03-20 10:00:00,69.56,69.91,69.51,69.78,453270.0,69.1998,69.548,69.1501,69.4187,453270.0
2025-03-20 10:30:00,69.77,69.94,69.64,69.83,414230.0,69.4088,69.5779,69.2794,69.4684,414230.0
2025-03-20 11:00:00,69.83,69.84,69.71,69.83,104505.0,69.4684,69.4784,69.3491,69.4684,104505.0
2025-03-20 11:30:00,69.84,69.85,69.57,69.57,243451.0,69.4784,69.4883,69.2098,69.2098,243451.0
2025-03-20 12:00:00,69.57,69.72,69.2,69.2,386531.0,69.2098,69.359,68.8417,68.8417,386531.0
2025-03-20 12:30:00,69.2,69.44,69.17,69.19,570892.0,68.8417,69.0805,68.8119,68.8318,570892.0
2025-03-20 13:00:00,69.2,69.31,68.91,68.96,89429.0,68.8417,68.9511,68.5532,68.603,89429.0
2025-03-20 13:30:00,68.95,69.25,68.95,69.09,323245.0,68.593,68.8915,68.593,68.7323,323245.0
2025-03-20 14:00:00,69.1,69.17,68.89,68.9,138216.0,68.7422,68.8119,68.5333,68.5433,138216.0
2025-03-20 14:30:00,68.9,69.09,68.83,68.9,204126.0,68.5433,68.7323,68.4736,68.5433,204126.0
2025-03-20 15:00:00,68.9,69.11,68.86,68.91,365708.0,68.5433,68.7522,68.5035,68.5532,365708.0
2025-03-20 15:30:00,68.91,69.08,68.77,68.84,773017.0,68.5532,68.7223,68.4139,68.4836,773017.0
2025-03-21 09:30:00,68.04,68.16,67.54,68.09,784367.0,67.6877,67.8071,67.1903,67.7375,784367.0
2025-03-21 10:00:00,68.09,68.33,67.93,68.28,762906.0,67.7375,67.9762,67.5783,67.9265,762906.0
2025-03-21 10:30:00,68.26,68.66,68.14,68.64,478712.0,67.9066,68.3045,67.7872,68.2846,478712.0
2025-03-21 11:00:00,68.67,68.72,68.49,68.57,1035744.0,68.3145,68.3642,68.1354,68.215,1035744.0
2025-03-21 11:30:00,68.57,68.71,68.42,68.51,524298.0,68.215,68.3542,68.0657,68.1553,524298.0
2025-03-21 12:00:00,68.51,69.1,68.47,69.04,316859.0,68.1553,68.7422,68.1155,68.6825,316859.0
2025-03-21 12:30:00,69.03,69.1,68.81,69.09,545374.0,68.6726,68.7422,68.4537,68.7323,545374.0
2025-03-21 13:00:00,69.1,69.15,68.95,68.99,256981.0,68.7422,68.792,68.593,68.6328,256981.0
2025-03-21 13:30:00,68.98,69.23,68.92,69.05,117624.0,68.6228,68.8716,68.5632,68.6925,117624.0
2025-03-21 14:00:00,69.06,69.12,68.89,68.89,187414.0,68.7024,68.7621,68.5333,68.5333,187414.0
2025-03-21 14:30:00,68.9,69.16,68.89,69.09,181389.0,68.5433,68.8019,68.5333,68.7323,181389.0
2025-03-21 15:00:00,69.1,69.11,68.82,68.93,541741.0,68.7422,68.7522,68.4637,68.5731,541741.0
2025-03-21 15:30:00,68.93,69.06,68.82,69.0,927243.0,68.5731,68.7024,68.4637,68.6427,927243.0
2025-03-24 09:30:00,69.86,70.36,69.69,70.28,789827.0,69.6746,70.1733,69.5051,70.0935,789827.0
2025-03-24 10:00:00,70.29,70.45,70.23,70.37,291632.0,70.1035,70.2631,70.0436,70.1833,291632.0
2025-03-24 10:30:00,70.38,70.73,70.36,70.71,154955.0,70.1932,70.5423,70.1733,70.5224,154955.0
2025-03-24 11:00:00,70.71,70.86,70.65,70.7,238713.0,70.5224,70.672,70.4625,70.5124,238713.0
2025-03-24 11:30:00,70.72,70.83,70.59,70.77,232737.0,70.5323,70.642,70.4027,70.5822,232737.0
2025-03-24 12:00:00,70.78,70.91,70.63,70.63,250240.0,70.5922,70.7218,70.4426,70.4426,250240.0
2025-03-24 12:30:00,70.62,70.72,70.56,70.63,192812.0,70.4326,70.5323,70.3728,70.4426,192812.0
2025-03-24 13:00:00,70.61,70.69,70.5,70.63,88296.0,70.4226,70.5024,70.3129,70.4426,88296.0
2025-03-24 13:30:00,70.63,70.7,70.59,70.61,137187.0,70.4426,70.5124,70.4027,70.4226,137187.0
2025-03-24 14:00:00,70.61,70.61,70.41,70.5,207160.0,70.4226,70.4226,70.2232,70.3129,207160.0
2025-03-24 14:30:00,70.5,70.95,70.49,70.86,392604.0,70.3129,70.7617,70.3029,70.672,392604.0
2025-03-24 15:00:00,70.85,70.98,70.82,70.92,192143.0,70.662,70.7916,70.6321,70.7318,192143.0
2025-03-24 15:30:00,70.92,71.29,70.92,71.18,884461.0,70.7318,71.1008,70.7318,70.9911,884461.0
2025-03-25 09:30:00,71.2,71.33,70.68,70.87,895608.0,71.0111,71.1407,70.4924,70.6819,895608.0
2025-03-25 10:00:00,70.87,70.91,70.59,70.79,729048.0,70.6819,70.7218,70.4027,70.6022,729048.0
2025-03-25 10:30:00,70.78,70.95,70.74,70.85,353958.0,70.5922,70.7617,70.5523,70.662,353958.0
2025-03-25 11:00:00,70.85,71.09,70.85,71.03,191528.0,70.662,70.9014,70.662,70.8415,191528.0
2025-03-25 11:30:00,71.03,71.14,70.77,70.84,194965.0,70.8415,70.9512,70.5822,70.652,194965.0
2025-03-25 12:00:00,70.83,70.88,70.57,70.58,187715.0,70.642,70.6919,70.3827,70.3927,187715.0
2025-03-25 12:30:00,70.58,70.77,70.52,70.69,772379.0,70.3927,70.5822,70.3329,70.5024,772379.0
2025-03-25 13:00:00,70.7,70.87,70.51,70.53,334402.0,70.5124,70.6819,70.3229,70.3428,334402.0
2025-03-25 13:30:00,70.53,70.54,70.4,70.42,828893.0,70.3428,70.3528,70.2132,70.2331,828893.0
2025-03-25 14:00:00,70.42,70.63,70.36,70.5,388071.0,70.2331,70.4426,70.1733,70.3129,388071.0
2025-03-25 14:30:00,70.51,70.55,70.41,70.51,215093.0,70.3229,70.3628,70.2232,70.3229,215093.0
2025-03-25 15:00:00,70.5,70.68,70.48,70.52,379909.0,70.3129,70.4924,70.293,70.3329,379909.0
2025-03-25 15:30:00,70.52,70.67,70.23,70.53,709948.0,70.3329,70.4825,70.0436,70.3428,709948.0
2025-03-26 09:30:00,70.69,70.88,70.19,70.28,864724.0,70.5024,70.6919,70.0037,70.0935,864724.0
2025-03-26 10:00:00,70.28,70.46,70.2,70.38,588300.0,70.0935,70.273,70.0137,70.1932,588300.0
2025-03-26 10:30:00,70.36,70.63,70.35,70.53,478594.0,70.1733,70.4426,70.1633,70.3428,478594.0
2025-03-26 11:00:00,70.53,70.59,70.24,70.26,240853.0,70.3428,70.4027,70.0536,70.0736,240853.0
2025-03-26 11:30:00,70.27,70.44,70.2,70.26,575658.0,70.0835,70.2531,70.0137,70.0736,575658.0
2025-03-26 12:00:00,70.28,70.38,70.22,70.37,113261.0,70.0935,70.1932,70.0337,70.1833,113261.0
2025-03-26 12:30:00,70.37,70.47,70.18,70.22,198481.0,70.1833,70.283,69.9938,70.0337,198481.0
2025-03-26 13:00:00,70.22,70.39,70.07,70.1,196980.0,70.0337,70.2032,69.8841,69.914,196980.0
2025-03-26 13:30:00,70.09,70.2,70.01,70.09,171916.0,69.904,70.0137,69.8242,69.904,171916.0
2025-03-26 14:00:00,70.1,70.29,70.05,70.23,219166.0,69.914,70.1035,69.8641,70.0436,219166.0
2025-03-26 14:30:00,70.22,70.29,70.04,70.07,90148.0,70.0337,70.1035,69.8541,69.8841,90148.0
2025-03-26 15:00:00,70.08,70.22,69.96,70.09,588721.0,69.894,70.0337,69.7744,69.904,588721.0
2025-03-26 15:30:00,70.09,70.35,70.09,70.31,492770.0,69.904,70.1633,69.904,70.1234,492770.0
2025-03-27 09:30:00,70.02,70.15,69.55,70.14,516128.0,69.8342,69.9638,69.3654,69.9539,516128.0
2025-03-27 10:00:00,70.14,70.59,70.1,70.5,387848.0,69.9539,70.4027,69.914,70.3129,387848.0
2025-03-27 10:30:00,70.5,70.91,70.45,70.67,695160.0,70.3129,70.7218,70.2631,70.4825,695160.0
2025-03-27 11:00:00,70.69,70.92,70.68,70.71,367105.0,70.5024,70.7318,70.4924,70.5224,367105.0
2025-03-27 11:30:00,70.69,70.69,70.33,70.33,290492.0,70.5024,70.5024,70.1434,70.1434,290492.0
2025-03-27 12:00:00,70.33,70.7,70.29,70.52,369130.0,70.1434,70.5124,70.1035,70.3329,369130.0
2025-03-27 12:30:00,70.52,70.6,70.21,70.21,142802.0,70.3329,70.4127,70.0237,70.0237,142802.0
2025-03-27 13:00:00,70.2,70.53,70.19,70.4,175894.0,70.0137,70.3428,70.0037,70.2132,175894.0
2025-03-27 13:30:00,70.43,70.5,70.25,70.33,242552.0,70.2431,70.3129,70.0636,70.1434,242552.0
2025-03-27 14:00:00,70.33,70.62,70.33,70.51,149719.0,70.1434,70.4326,70.1434,70.3229,149719.0
2025-03-27 14:30:00,70.51,70.73,70.48,70.5,128136.0,70.3229,70.5423,70.293,70.3129,128136.0
2025-03-27 15:00:00,70.5,70.69,70.49,70.65,110957.0,70.3129,70.5024,70.3029,70.4625,110957.0
2025-03-27 15:30:00,70.65,70.65,70.15,70.16,544835.0,70.4625,70.4625,69.9638,69.9738,544835.0
2025-03-28 09:30:00,69.85,69.85,68.84,68.85,1111180.0,69.6646,69.6646,68.6573,68.6673,1111180.0
2025-03-28 10:00:00,68.85,68.98,68.34,68.34,788158.0,68.6673,68.797,68.1587,68.1587,788158.0
2025-03-28 10:30:00,68.35,68.48,68.04,68.16,1708810.0,68.1686,68.2983,67.8594,67.9791,1708810.0
2025-03-28 11:00:00,68.15,68.45,68.05,68.41,600306.0,67.9692,68.2684,67.8694,68.2285,600306.0
2025-03-28 11:30:00,68.41,68.55,68.34,68.36,651486.0,68.2285,68.3681,68.1587,68.1786,651486.0
2025-03-28 12:00:00,68.36,68.6,68.29,68.35,662241.0,68.1786,68.418,68.1088,68.1686,662241.0
2025-03-28 12:30:00,68.36,68.53,68.34,68.45,259689.0,68.1786,68.3481,68.1587,68.2684,259689.0
2025-03-28 13:00:00,68.45,68.46,68.13,68.19,520459.0,68.2684,68.2783,67.9492,68.0091,520459.0
2025-03-28 13:30:00,68.19,68.37,68.14,68.36,444912.0,68.0091,68.1886,67.9592,68.1786,444912.0
2025-03-28 14:00:00,68.36,68.44,68.2,68.22,241908.0,68.1786,68.2584,68.019,68.039,241908.0
2025-03-28 14:30:00,68.21,68.32,68.1,68.32,185726.0,68.029,68.1387,67.9193,68.1387,185726.0
2025-03-28 15:00:00,68.33,68.43,68.25,68.26,235656.0,68.1487,68.2484,68.0689,68.0789,235656.0
2025-03-28 15:30:00,68.27,68.55,68.09,68.51,1250013.0,68.0888,68.3681,67.9093,68.3282,1250013.0
2025-03-31 09:30:00,67.49,68.22,67.39,67.85,1160267.0,67.3109,68.039,67.2112,67.67,1160267.0
2025-03-31 10:00:00,67.86,68.2,67.83,67.97,657919.0,67.6799,68.019,67.65,67.7896,657919.0
2025-03-31 10:30:00,67.98,68.37,67.98,68.26,794252.0,67.7996,68.1886,67.7996,68.0789,794252.0
2025-03-31 11:00:00,68.27,68.57,68.26,68.48,360055.0,68.0888,68.388,68.0789,68.2983,360055.0
2025-03-31 11:30:00,68.46,68.65,68.38,68.43,321073.0,68.2783,68.4678,68.1985,68.2484,321073.0
2025-03-31 12:00:00,68.44,68.7,68.21,68.7,1078782.0,68.2584,68.5177,68.029,68.5177,1078782.0
2025-03-31 12:30:00,68.69,68.73,68.57,68.63,230411.0,68.5077,68.5476,68.388,68.4479,230411.0
2025-03-31 13:00:00,68.63,68.8,68.46,68.56,421412.0,68.4479,68.6174,68.2783,68.3781,421412.0
2025-03-31 13:30:00,68.56,68.64,68.44,68.53,240549.0,68.3781,68.4579,68.2584,68.3481,240549.0
2025-03-31 14:00:00,68.53,69.02,68.51,68.98,502416.0,68.3481,68.8368,68.3282,68.797,502416.0
2025-03-31 14:30:00,68.97,69.23,68.95,69.06,501308.0,68.787,69.0463,68.767,68.8767,501308.0
2025-03-31 15:00:00,69.06,69.29,68.98,69.01,369317.0,68.8767,69.1061,68.797,68.8269,369317.0
2025-03-31 15:30:00,69.0,69.36,68.95,69.09,2334217.0,68.8169,69.1759,68.767,68.9067,2334217.0
2025-04-01 09:30:00,68.94,69.7,68.94,69.54,557457.0,68.7571,69.515,68.7571,69.3555,557457.0
2025-04-01 10:00:00,69.42,69.55,69.0,69.25,798830.0,69.2358,69.3654,68.8169,69.0662,798830.0
2025-04-01 10:30:00,69.23,69.79,69.18,69.73,514354.0,69.0463,69.6048,68.9964,69.545,514354.0
2025-04-01 11:00:00,69.73,70.13,69.68,69.92,606395.0,69.545,69.9439,69.4951,69.7345,606395.0
2025-04-01 11:30:00,69.89,70.09,69.82,70.05,419968.0,69.7045,69.904,69.6347,69.8641,419968.0
2025-04-01 12:00:00,70.06,70.21,69.92,69.94,313465.0,69.8741,70.0237,69.7345,69.7544,313465.0
2025-04-01 12:30:00,69.94,70.12,69.78,70.02,740930.0,69.7544,69.9339,69.5948,69.8342,740930.0
2025-04-01 13:00:00,70.0,70.07,69.66,69.69,170963.0,69.8142,69.8841,69.4751,69.5051,170963.0
2025-04-01 13:30:00,69.68,69.87,69.68,69.73,112244.0,69.4951,69.6846,69.4951,69.545,112244.0
2025-04-01 14:00:00,69.74,69.76,69.39,69.4,637016.0,69.5549,69.5749,69.2059,69.2158,637016.0
2025-04-01 14:30:00,69.41,69.58,69.3,69.55,411387.0,69.2258,69.3954,69.1161,69.3654,411387.0
2025-04-01 15:00:00,69.53,69.74,69.52,69.64,274995.0,69.3455,69.5549,69.3355,69.4552,274995.0
2025-04-01 15:30:00,69.64,69.93,69.6,69.88,725202.0,69.4552,69.7444,69.4153,69.6946,725202.0
2025-04-02 09:30:00,69.08,70.57,68.98,70.2,513057.0,68.8967,70.3827,68.797,70.0137,513057.0
2025-04-02 10:00:00,70.17,70.66,70.12,70.63,303941.0,69.9838,70.4725,69.9339,70.4426,303941.0
2025-04-02 10:30:00,70.62,70.92,70.6,70.83,664540.0,70.4326,70.7318,70.4127,70.642,664540.0
2025-04-02 11:00:00,70.81,71.05,70.65,70.95,354575.0,70.6221,70.8615,70.4625,70.7617,354575.0
2025-04-02 11:30:00,70.94,71.15,70.89,71.09,925030.0,70.7518,70.9612,70.7019,70.9014,925030.0
2025-04-02 12:00:00,71.09,71.25,70.99,71.2,456589.0,70.9014,71.0609,70.8016,71.0111,456589.0
2025-04-02 12:30:00,71.2,71.5,71.07,71.5,437196.0,71.0111,71.3103,70.8814,71.3103,437196.0
2025-04-02 13:00:00,71.52,71.87,71.52,71.76,521367.0,71.3302,71.6793,71.3302,71.5696,521367.0
2025-04-02 13:30:00,71.76,71.77,71.16,71.41,1273198.0,71.5696,71.5796,70.9712,71.2205,1273198.0
2025-04-02 14:00:00,71.4,71.46,70.97,70.97,667223.0,71.2105,71.2704,70.7817,70.7817,667223.0
2025-04-02 14:30:00,70.95,71.47,70.94,71.12,501848.0,70.7617,71.2803,70.7518,70.9313,501848.0
2025-04-02 15:00:00,71.14,71.38,71.13,71.32,396297.0,70.9512,71.1906,70.9412,71.1307,396297.0
2025-04-02 15:30:00,71.31,71.64,71.26,71.42,806281.0,71.1208,71.4499,71.0709,71.2305,806281.0
2025-04-03 09:30:00,66.9,67.64,66.33,66.4,2217253.0,66.7225,67.4605,66.154,66.2238,2217253.0
2025-04-03 10:00:00,66.33,66.44,65.29,65.57,1551657.0,66.154,66.2637,65.1167,65.396,1551657.0
2025-04-03 10:30:00,65.56,65.66,64.95,65.09,1224804.0,65.386,65.4858,64.7776,64.9173,1224804.0
2025-04-03 11:00:00,65.07,65.59,64.97,65.45,835099.0,64.8973,65.4159,64.7976,65.2763,835099.0
2025-04-03 11:30:00,65.44,66.27,65.44,66.13,660391.0,65.2663,66.0941,65.2663,65.9545,660391.0
2025-04-03 12:00:00,66.13,66.66,66.11,66.64,472877.0,65.9545,66.4831,65.9346,66.4632,472877.0
2025-04-03 12:30:00,66.64,66.71,66.01,66.14,647272.0,66.4632,66.533,65.8348,65.9645,647272.0
2025-04-03 13:00:00,66.15,66.47,65.96,65.97,369561.0,65.9745,66.2936,65.785,65.7949,369561.0
2025-04-03 13:30:00,65.97,66.18,65.84,65.84,306982.0,65.7949,66.0044,65.6653,65.6653,306982.0
2025-04-03 14:00:00,65.84,65.97,65.55,65.72,295357.0,65.6653,65.7949,65.3761,65.5456,295357.0
2025-04-03 14:30:00,65.72,65.98,65.62,65.85,616365.0,65.5456,65.8049,65.4459,65.6753,616365.0
2025-04-03 15:00:00,65.84,66.04,65.57,65.7,413540.0,65.6653,65.8648,65.396,65.5257,413540.0
2025-04-03 15:30:00,65.69,65.79,65.52,65.67,1238524.0,65.5157,65.6154,65.3461,65.4957,1238524.0
2025-04-04 09:30:00,63.44,64.37,63.24,64.13,1310438.0,63.2717,64.1992,63.0722,63.9598,1310438.0
2025-04-04 10:00:00,64.14,64.33,63.48,63.49,689770.0,63.9698,64.1593,63.3115,63.3215,689770.0
2025-04-04 10:30:00,63.47,63.7,62.66,63.52,449082.0,63.3016,63.531,62.4937,63.3514,449082.0
2025-04-04 11:00:00,63.5,66.96,63.43,65.8,4947541.0,63.3315,66.7823,63.2617,65.6254,4947541.0
2025-04-04 11:30:00,65.81,66.08,65.19,65.48,1492648.0,65.6354,65.9046,65.017,65.3062,1492648.0
2025-04-04 12:00:00,65.5,66.01,65.13,65.16,475680.0,65.3262,65.8348,64.9572,64.9871,475680.0
2025-04-04 12:30:00,65.14,65.34,64.68,64.98,471344.0,64.9671,65.1666,64.5084,64.8076,471344.0
2025-04-04 13:00:00,64.96,65.28,64.6,65.15,759182.0,64.7876,65.1068,64.4286,64.9771,759182.0
2025-04-04 13:30:00,65.14,65.64,64.87,65.58,568301.0,64.9671,65.4658,64.6979,65.406,568301.0
2025-04-04 14:00:00,65.6,65.78,64.94,65.01,255111.0,65.4259,65.6054,64.7677,64.8375,255111.0
2025-04-04 14:30:00,64.99,65.1,64.61,64.92,464184.0,64.8175,64.9272,64.4386,64.7477,464184.0
2025-04-04 15:00:00,64.91,65.63,64.68,65.4,387995.0,64.7378,65.4558,64.5084,65.2265,387995.0
2025-04-04 15:30:00,65.41,65.87,64.77,64.88,1326989.0,65.2364,65.6952,64.5981,64.7078,1326989.0
2025-04-07 09:30:00,62.29,63.71,61.7,63.58,1910067.0,62.1247,63.5409,61.5363,63.4113,1910067.0
2025-04-07 10:00:00,63.56,67.42,63.02,63.81,2502807.0,63.3913,67.2411,62.8528,63.6407,2502807.0
2025-04-07 10:30:00,63.76,65.34,63.1,64.98,1251286.0,63.5908,65.1666,62.9326,64.8076,1251286.0
2025-04-07 11:00:00,65.0,65.47,62.94,63.04,789422.0,64.8275,65.2963,62.773,62.8727,789422.0
2025-04-07 11:30:00,63.05,64.39,63.03,63.96,1190502.0,62.8827,64.2191,62.8627,63.7903,1190502.0
2025-04-07 12:00:00,63.92,64.0,63.2,63.82,683535.0,63.7504,63.8302,63.0323,63.6506,683535.0
2025-04-07 12:30:00,63.82,64.24,63.08,63.23,504962.0,63.6506,64.0695,62.9126,63.0622,504962.0
2025-04-07 13:00:00,63.23,64.59,63.23,64.53,599895.0,63.0622,64.4186,63.0622,64.3588,599895.0
2025-04-07 13:30:00,64.53,65.2,64.18,65.14,955261.0,64.3588,65.027,64.0097,64.9671,955261.0
2025-04-07 14:00:00,65.13,65.21,64.27,64.31,615748.0,64.9572,65.037,64.0995,64.1393,615748.0
2025-04-07 14:30:00,64.37,64.87,64.07,64.14,567866.0,64.1992,64.6979,63.9,63.9698,567866.0
2025-04-07 15:00:00,64.16,64.66,64.03,64.12,467570.0,63.9897,64.4884,63.8601,63.9499,467570.0
2025-04-07 15:30:00,64.13,64.91,64.09,64.49,1718963.0,63.9598,64.7378,63.9199,64.3189,1718963.0
2025-04-08 09:30:00,66.65,66.65,65.45,66.36,1948747.0,66.4731,66.4731,65.2763,66.1839,1948747.0
2025-04-08 10:00:00,66.34,66.69,66.18,66.45,748470.0,66.164,66.513,66.0044,66.2737,748470.0
2025-04-08 10:30:00,66.43,66.54,65.3,65.3,1066264.0,66.2537,66.3634,65.1267,65.1267,1066264.0
2025-04-08 11:00:00,65.3,65.55,64.38,64.49,990203.0,65.1267,65.3761,64.2092,64.3189,990203.0
2025-04-08 11:30:00,64.51,64.95,64.4,64.75,646925.0,64.3388,64.7776,64.2291,64.5782,646925.0
2025-04-08 12:00:00,64.74,64.88,63.96,64.26,286768.0,64.5682,64.7078,63.7903,64.0895,286768.0
2025-04-08 12:30:00,64.29,64.35,63.14,63.14,670720.0,64.1194,64.1792,62.9725,62.9725,670720.0
2025-04-08 13:00:00,63.16,63.36,62.5,62.55,868242.0,62.9924,63.1919,62.3341,62.384,868242.0
2025-04-08 13:30:00,62.54,63.54,62.5,63.23,682457.0,62.374,63.3714,62.3341,63.0622,682457.0
2025-04-08 14:00:00,63.21,63.24,62.58,62.64,478596.0,63.0423,63.0722,62.4139,62.4738,478596.0
2025-04-08 14:30:00,62.65,63.39,62.55,62.55,960136.0,62.4838,63.2218,62.384,62.384,960136.0
2025-04-08 15:00:00,62.55,62.65,61.79,62.23,1095401.0,62.384,62.4838,61.626,62.0649,1095401.0
2025-04-08 15:30:00,62.21,62.25,61.33,62.17,1666240.0,62.0449,62.0848,61.1673,62.005,1666240.0
2025-04-09 09:30:00,61.64,63.22,61.54,62.98,2048647.0,61.4764,63.0522,61.3767,62.8129,2048647.0
2025-04-09 10:00:00,62.98,63.51,62.36,62.73,966205.0,62.8129,63.3415,62.1945,62.5635,966205.0
2025-04-09 10:30:00,62.73,63.15,61.87,61.88,555074.0,62.5635,62.9824,61.7058,61.7158,555074.0
2025-04-09 11:00:00,61.86,62.55,61.85,62.27,324925.0,61.6958,62.384,61.6859,62.1048,324925.0
2025-04-09 11:30:00,62.3,62.45,61.64,61.76,238146.0,62.1347,62.2843,61.4764,61.5961,238146.0
2025-04-09 12:00:00,61.77,62.51,61.63,62.32,250327.0,61.6061,62.3441,61.4665,62.1546,250327.0
2025-04-09 12:30:00,62.29,62.82,62.25,62.61,222412.0,62.1247,62.6533,62.0848,62.4439,222412.0
2025-04-09 13:00:00,62.62,67.83,62.32,66.36,2248660.0,62.4538,67.65,62.1546,66.1839,2248660.0
2025-04-09 13:30:00,66.39,68.34,66.21,68.27,2243900.0,66.2138,68.1587,66.0343,68.0888,2243900.0
2025-04-09 14:00:00,68.28,68.9,67.65,68.74,2228665.0,68.0988,68.7172,67.4705,68.5576,2228665.0
2025-04-09 14:30:00,68.73,69.01,66.94,67.01,1311803.0,68.5476,68.8269,66.7624,66.8322,1311803.0
2025-04-09 15:00:00,67.0,68.45,66.86,68.14,1490366.0,66.8222,68.2684,66.6826,67.9592,1490366.0
2025-04-09 15:30:00,68.14,68.47,67.68,67.94,2797584.0,67.9592,68.2883,67.5004,67.7597,2797584.0
2025-04-10 09:30:00,66.39,66.65,65.35,65.37,1642918.0,66.2138,66.4731,65.1766,65.1965,1642918.0
2025-04-10 10:00:00,65.34,65.99,65.07,65.62,871715.0,65.1666,65.8149,64.8973,65.4459,871715.0
2025-04-10 10:30:00,65.62,66.23,65.44,65.47,654766.0,65.4459,66.0543,65.2663,65.2963,654766.0
2025-04-10 11:00:00,65.44,65.89,65.3,65.32,360137.0,65.2663,65.7152,65.1267,65.1467,360137.0
2025-04-10 11:30:00,65.32,65.51,64.85,64.97,681290.0,65.1467,65.3362,64.6779,64.7976,681290.0
2025-04-10 12:00:00,64.95,65.21,64.22,64.49,689483.0,64.7776,65.037,64.0496,64.3189,689483.0
2025-04-10 12:30:00,64.48,65.6,64.46,65.5,702448.0,64.3089,65.4259,64.2889,65.3262,702448.0
2025-04-10 13:00:00,65.48,66.21,64.48,65.22,712059.0,65.3062,66.0343,64.3089,65.0469,712059.0
2025-04-10 13:30:00,65.22,66.0,65.09,65.83,603172.0,65.0469,65.8249,64.9173,65.6553,603172.0
2025-04-10 14:00:00,65.76,66.29,65.24,66.25,983287.0,65.5855,66.1141,65.0669,66.0742,983287.0
2025-04-10 14:30:00,66.28,66.52,65.48,65.82,1746013.0,66.1041,66.3435,65.3062,65.6453,1746013.0
2025-04-10 15:00:00,65.8,66.39,65.63,65.64,630499.0,65.6254,66.2138,65.4558,65.4658,630499.0
2025-04-10 15:30:00,65.67,66.16,65.14,65.98,2064672.0,65.4957,65.9844,64.9671,65.8049,2064672.0
2025-04-11 09:30:00,65.97,66.18,65.15,65.57,752025.0,65.7949,66.0044,64.9771,65.396,752025.0
2025-04-11 10:00:00,65.55,65.74,64.3,64.32,840337.0,65.3761,65.5656,64.1294,64.1493,840337.0
2025-04-11 10:30:00,64.32,64.81,64.25,64.48,1198248.0,64.1493,64.638,64.0795,64.3089,1198248.0
2025-04-11 11:00:00,64.47,65.19,64.24,64.46,542392.0,64.2989,65.017,64.0695,64.2889,542392.0
2025-04-11 11:30:00,64.45,64.88,64.39,64.81,425463.0,64.279,64.7078,64.2191,64.638,425463.0
2025-04-11 12:00:00,64.81,65.05,64.71,64.93,202240.0,64.638,64.8774,64.5383,64.7577,202240.0
2025-04-11 12:30:00,64.98,65.74,64.95,65.54,476795.0,64.8076,65.5656,64.7776,65.3661,476795.0
2025-04-11 13:00:00,65.55,65.81,65.32,65.35,743163.0,65.3761,65.6354,65.1467,65.1766,743163.0
2025-04-11 13:30:00,65.4,66.44,65.19,66.1,337143.0,65.2265,66.2637,65.017,65.9246,337143.0
2025-04-11 14:00:00,66.14,66.16,65.69,65.88,108347.0,65.9645,65.9844,65.5157,65.7052,108347.0
2025-04-11 14:30:00,65.89,66.02,65.69,65.72,129873.0,65.7152,65.8448,65.5157,65.5456,129873.0
2025-04-11 15:00:00,65.73,66.27,65.73,66.12,413274.0,65.5556,66.0941,65.5556,65.9445,413274.0
2025-04-11 15:30:00,66.1,66.43,65.98,66.31,1443089.0,65.9246,66.2537,65.8049,66.134,1443089.0
2025-04-14 09:30:00,67.5,67.5,66.07,66.44,1322651.0,67.3209,67.3209,65.8947,66.2637,1322651.0
2025-04-14 10:00:00,66.44,66.87,66.29,66.73,816315.0,66.2637,66.6926,66.1141,66.5529,816315.0
2025-04-14 10:30:00,66.73,66.99,66.6,66.82,623660.0,66.5529,66.8122,66.4233,66.6427,623660.0
2025-04-14 11:00:00,66.85,66.93,66.31,66.31,408034.0,66.6726,66.7524,66.134,66.134,408034.0
2025-04-14 11:30:00,66.31,66.51,65.63,65.66,411789.0,66.134,66.3335,65.4558,65.4858,411789.0
2025-04-14 12:00:00,65.65,66.06,65.44,65.75,418586.0,65.4758,65.8847,65.2663,65.5755,418586.0
2025-04-14 12:30:00,65.75,66.13,65.72,65.84,240209.0,65.5755,65.9545,65.5456,65.6653,240209.0
2025-04-14 13:00:00,65.83,66.52,65.77,65.94,290994.0,65.6553,66.3435,65.5955,65.765,290994.0
2025-04-14 13:30:00,65.96,66.33,65.87,66.2,253787.0,65.785,66.154,65.6952,66.0243,253787.0
2025-04-14 14:00:00,66.21,66.47,66.17,66.4,139890.0,66.0343,66.2936,65.9944,66.2238,139890.0
2025-04-14 14:30:00,66.39,66.66,66.37,66.55,208954.0,66.2138,66.4831,66.1939,66.3734,208954.0
2025-04-14 15:00:00,66.57,66.85,66.57,66.73,277875.0,66.3933,66.6726,66.3933,66.5529,277875.0
2025-04-14 15:30:00,66.72,66.94,66.65,66.74,790786.0,66.543,66.7624,66.4731,66.5629,790786.0
2025-04-15 09:30:00,66.54,66.96,66.39,66.7,1048273.0,66.3634,66.7823,66.2138,66.523,1048273.0
2025-04-15 10:00:00,66.69,67.13,66.24,66.34,923131.0,66.513,66.9519,66.0642,66.164,923131.0
2025-04-15 10:30:00,66.38,66.56,66.2,66.26,509027.0,66.2039,66.3834,66.0243,66.0842,509027.0
2025-04-15 11:00:00,66.24,66.43,66.15,66.27,325340.0,66.0642,66.2537,65.9745,66.0941,325340.0
2025-04-15 11:30:00,66.28,66.43,66.04,66.15,743249.0,66.1041,66.2537,65.8648,65.9745,743249.0
2025-04-15 12:00:00,66.16,66.34,66.12,66.16,361903.0,65.9844,66.164,65.9445,65.9844,361903.0
2025-04-15 12:30:00,66.17,66.23,65.87,65.96,393841.0,65.9944,66.0543,65.6952,65.785,393841.0
2025-04-15 13:00:00,65.96,66.11,65.56,65.56,695826.0,65.785,65.9346,65.386,65.386,695826.0
2025-04-15 13:30:00,65.57,65.83,65.47,65.58,943641.0,65.396,65.6553,65.2963,65.406,943641.0
2025-04-15 14:00:00,65.57,65.66,65.38,65.55,387989.0,65.396,65.4858,65.2065,65.3761,387989.0
2025-04-15 14:30:00,65.53,65.88,65.53,65.81,202398.0,65.3561,65.7052,65.3561,65.6354,202398.0
2025-04-15 15:00:00,65.8,65.84,65.57,65.64,388989.0,65.6254,65.6653,65.396,65.4658,388989.0
2025-04-15 15:30:00,65.65,65.8,65.52,65.66,1104691.0,65.4758,65.6254,65.3461,65.4858,1104691.0
2025-04-16 09:30:00,65.32,65.89,65.26,65.27,319525.0,65.1467,65.7152,65.0868,65.0968,319525.0
2025-04-16 10:00:00,65.27,65.7,65.23,65.44,131983.0,65.0968,65.5257,65.0569,65.2663,131983.0
2025-04-16 10:30:00,65.43,65.55,65.28,65.41,129563.0,65.2564,65.3761,65.1068,65.2364,129563.0
2025-04-16 11:00:00,65.44,65.77,65.36,65.68,84617.0,65.2663,65.5955,65.1866,65.5057,84617.0
2025-04-16 11:30:00,65.7,65.7,65.28,65.33,134820.0,65.5257,65.5257,65.1068,65.1566,134820.0
2025-04-16 12:00:00,65.31,65.6,65.26,65.51,213657.0,65.1367,65.4259,65.0868,65.3362,213657.0
2025-04-16 12:30:00,65.52,65.6,65.28,65.34,296075.0,65.3461,65.4259,65.1068,65.1666,296075.0
2025-04-16 13:00:00,65.33,65.52,65.27,65.47,145356.0,65.1566,65.3461,65.0968,65.2963,145356.0
2025-04-16 13:30:00,65.47,65.47,64.52,64.55,732493.0,65.2963,65.2963,64.3488,64.3787,732493.0
2025-04-16 14:00:00,64.56,65.02,64.55,64.88,257071.0,64.3887,64.8475,64.3787,64.7078,257071.0
2025-04-16 14:30:00,64.89,64.9,64.49,64.49,205674.0,64.7178,64.7278,64.3189,64.3189,205674.0
2025-04-16 15:00:00,64.5,64.61,64.34,64.37,309491.0,64.3288,64.4386,64.1693,64.1992,309491.0
2025-04-16 15:30:00,64.38,65.01,64.36,64.94,1378452.0,64.2092,64.8375,64.1892,64.7677,1378452.0
2025-04-17 09:30:00,65.08,65.75,65.08,65.52,464853.0,64.9073,65.5755,64.9073,65.3461,464853.0
2025-04-17 10:00:00,65.52,65.71,65.1,65.13,754691.0,65.3461,65.5356,64.9272,64.9572,754691.0
2025-04-17 10:30:00,65.14,65.39,65.0,65.17,442416.0,64.9671,65.2165,64.8275,64.9971,442416.0
2025-04-17 11:00:00,65.16,65.82,65.16,65.68,491635.0,64.9871,65.6453,64.9871,65.5057,491635.0
2025-04-17 11:30:00,65.69,66.01,65.68,65.78,680819.0,65.5157,65.8348,65.5057,65.6054,680819.0
2025-04-17 12:00:00,65.81,66.19,65.71,66.16,578648.0,65.6354,66.0144,65.5356,65.9844,578648.0
2025-04-17 12:30:00,66.15,66.4,65.94,66.34,548841.0,65.9745,66.2238,65.765,66.164,548841.0
2025-04-17 13:00:00,66.36,66.38,66.04,66.09,267828.0,66.1839,66.2039,65.8648,65.9146,267828.0
2025-04-17 13:30:00,66.1,66.61,66.07,66.43,481767.0,65.9246,66.4332,65.8947,66.2537,481767.0
2025-04-17 14:00:00,66.44,66.55,66.36,66.44,328942.0,66.2637,66.3734,66.1839,66.2637,328942.0
2025-04-17 14:30:00,66.47,66.62,66.27,66.3,450203.0,66.2936,66.4432,66.0941,66.1241,450203.0
2025-04-17 15:00:00,66.3,66.5,66.24,66.42,564974.0,66.1241,66.3235,66.0642,66.2437,564974.0
2025-04-17 15:30:00,66.42,66.56,66.31,66.5,1401589.0,66.2437,66.3834,66.134,66.3235,1401589.0
2025-04-21 09:30:00,65.91,66.01,65.32,65.33,309548.0,65.7351,65.8348,65.1467,65.1566,309548.0
2025-04-21 10:00:00,65.29,65.54,65.28,65.46,238077.0,65.1167,65.3661,65.1068,65.2863,238077.0
2025-04-21 10:30:00,65.44,65.53,65.19,65.22,287691.0,65.2663,65.3561,65.017,65.0469,287691.0
2025-04-21 11:00:00,65.21,65.23,64.92,64.96,152446.0,65.037,65.0569,64.7477,64.7876,152446.0
2025-04-21 11:30:00,64.95,64.99,64.72,64.83,157829.0,64.7776,64.8175,64.5483,64.658,157829.0
2025-04-21 12:00:00,64.83,65.01,64.83,64.94,198256.0,64.658,64.8375,64.658,64.7677,198256.0
2025-04-21 12:30:00,64.95,65.22,64.9,64.91,547363.0,64.7776,65.0469,64.7278,64.7378,547363.0
2025-04-21 13:00:00,64.92,65.02,64.64,64.65,118142.0,64.7477,64.8475,64.4685,64.4784,118142.0
2025-04-21 13:30:00,64.65,64.8,64.65,64.74,104858.0,64.4784,64.628,64.4784,64.5682,104858.0
2025-04-21 14:00:00,64.72,64.85,64.69,64.77,126379.0,64.5483,64.6779,64.5183,64.5981,126379.0
2025-04-21 14:30:00,64.78,64.86,64.6,64.64,462110.0,64.6081,64.6879,64.4286,64.4685,462110.0
2025-04-21 15:00:00,64.63,65.15,64.63,65.04,567816.0,64.4585,64.9771,64.4585,64.8674,567816.0
2025-04-21 15:30:00,65.04,65.69,65.03,65.59,1257019.0,64.8674,65.5157,64.8574,65.4159,1257019.0
2025-04-22 09:30:00,66.4,66.93,66.13,66.6,606248.0,66.2238,66.7524,65.9545,66.4233,606248.0
2025-04-22 10:00:00,66.62,66.82,66.53,66.59,281316.0,66.4432,66.6427,66.3535,66.4133,281316.0
2025-04-22 10:30:00,66.59,66.76,66.51,66.75,432960.0,66.4133,66.5828,66.3335,66.5729,432960.0
2025-04-22 11:00:00,66.75,67.24,66.74,67.09,524755.0,66.5729,67.0616,66.5629,66.912,524755.0
2025-04-22 11:30:00,67.1,67.1,66.59,67.03,299605.0,66.9219,66.9219,66.4133,66.8521,299605.0
2025-04-22 12:00:00,67.03,67.82,67.03,67.75,803536.0,66.8521,67.64,66.8521,67.5702,803536.0
2025-04-22 12:30:00,67.74,67.74,67.42,67.44,348877.0,67.5602,67.5602,67.2411,67.261,348877.0
2025-04-22 13:00:00,67.45,67.56,66.57,66.64,599773.0,67.271,67.3807,66.3933,66.4632,599773.0
2025-04-22 13:30:00,66.61,66.88,66.55,66.68,236760.0,66.4332,66.7025,66.3734,66.5031,236760.0
2025-04-22 14:00:00,66.66,67.23,66.66,67.16,327572.0,66.4831,67.0516,66.4831,66.9818,327572.0
2025-04-22 14:30:00,67.17,67.38,67.15,67.31,270143.0,66.9918,67.2012,66.9718,67.1314,270143.0
2025-04-22 15:00:00,67.31,67.34,67.05,67.1,397698.0,67.1314,67.1613,66.8721,66.9219,397698.0
2025-04-22 15:30:00,67.1,67.37,67.04,67.23,992768.0,66.9219,67.1912,66.8621,67.0516,992768.0
2025-04-23 09:30:00,69.15,70.22,69.15,69.7,2236058.0,68.9665,70.0337,68.9665,69.515,2236058.0
2025-04-23 10:00:00,69.72,69.88,69.05,69.28,744450.0,69.535,69.6946,68.8668,69.0962,744450.0
2025-04-23 10:30:00,69.27,69.48,68.69,68.74,927735.0,69.0862,69.2956,68.5077,68.5576,927735.0
2025-04-23 11:00:00,68.74,68.91,68.05,68.15,822216.0,68.5576,68.7271,67.8694,67.9692,822216.0
2025-04-23 11:30:00,68.14,68.35,67.72,67.92,1092376.0,67.9592,68.1686,67.5403,67.7398,1092376.0
2025-04-23 12:00:00,67.91,67.95,67.49,67.87,421571.0,67.7298,67.7697,67.3109,67.6899,421571.0
2025-04-23 12:30:00,67.87,68.03,67.73,67.95,409380.0,67.6899,67.8495,67.5503,67.7697,409380.0
2025-04-23 13:00:00,67.96,68.27,67.74,68.07,461615.0,67.7797,68.0888,67.5602,67.8894,461615.0
2025-04-23 13:30:00,68.09,68.15,67.8,68.01,251248.0,67.9093,67.9692,67.6201,67.8295,251248.0
2025-04-23 14:00:00,68.0,68.1,67.81,67.84,143538.0,67.8196,67.9193,67.6301,67.66,143538.0
2025-04-23 14:30:00,67.85,68.03,67.55,67.69,453773.0,67.67,67.8495,67.3707,67.5104,453773.0
2025-04-23 15:00:00,67.69,67.79,67.37,67.42,136826.0,67.5104,67.6101,67.1912,67.2411,136826.0
2025-04-23 15:30:00,67.42,67.65,67.28,67.36,1311679.0,67.2411,67.4705,67.1015,67.1813,1311679.0
2025-04-24 09:30:00,67.35,67.44,66.87,67.39,557124.0,67.1713,67.261,66.6926,67.2112,557124.0
2025-04-24 10:00:00,67.36,67.84,67.35,67.81,625878.0,67.1813,67.66,67.1713,67.6301,625878.0
2025-04-24 10:30:00,67.82,67.95,67.59,67.67,726597.0,67.64,67.7697,67.4106,67.4904,726597.0
2025-04-24 11:00:00,67.65,67.98,67.64,67.76,319193.0,67.4705,67.7996,67.4605,67.5802,319193.0
2025-04-24 11:30:00,67.76,68.03,67.71,67.86,167780.0,67.5802,67.8495,67.5303,67.6799,167780.0
2025-04-24 12:00:00,67.91,68.21,67.88,68.14,193595.0,67.7298,68.029,67.6999,67.9592,193595.0
2025-04-24 12:30:00,68.13,68.37,68.12,68.32,122762.0,67.9492,68.1886,67.9392,68.1387,122762.0
2025-04-24 13:00:00,68.32,68.33,68.1,68.15,276106.0,68.1387,68.1487,67.9193,67.9692,276106.0
2025-04-24 13:30:00,68.2,68.43,68.2,68.41,134865.0,68.019,68.2484,68.019,68.2285,134865.0
2025-04-24 14:00:00,68.41,68.53,68.22,68.27,273561.0,68.2285,68.3481,68.039,68.0888,273561.0
2025-04-24 14:30:00,68.27,68.63,68.27,68.53,369599.0,68.0888,68.4479,68.0888,68.3481,369599.0
2025-04-24 15:00:00,68.53,68.53,68.23,68.23,225416.0,68.3481,68.3481,68.0489,68.0489,225416.0
2025-04-24 15:30:00,68.23,68.55,68.23,68.44,979818.0,68.0489,68.3681,68.0489,68.2584,979818.0
2025-04-25 09:30:00,68.22,68.4,67.81,67.92,792299.0,68.039,68.2185,67.6301,67.7398,792299.0
2025-04-25 10:00:00,67.93,68.37,67.78,67.87,407829.0,67.7497,68.1886,67.6001,67.6899,407829.0
2025-04-25 10:30:00,67.87,68.22,67.77,68.22,210488.0,67.6899,68.039,67.5902,68.039,210488.0
2025-04-25 11:00:00,68.22,68.32,68.1,68.1,187012.0,68.039,68.1387,67.9193,67.9193,187012.0
2025-04-25 11:30:00,68.1,68.15,67.89,67.96,90179.0,67.9193,67.9692,67.7098,67.7797,90179.0
2025-04-25 12:00:00,67.95,68.11,67.95,68.03,87929.0,67.7697,67.9293,67.7697,67.8495,87929.0
2025-04-25 12:30:00,68.03,68.19,68.02,68.14,151519.0,67.8495,68.0091,67.8395,67.9592,151519.0
2025-04-25 13:00:00,68.14,68.41,68.14,68.38,93527.0,67.9592,68.2285,67.9592,68.1985,93527.0
2025-04-25 13:30:00,68.37,68.45,67.79,67.87,463962.0,68.1886,68.2684,67.6101,67.6899,463962.0
2025-04-25 14:00:00,67.87,68.2,67.76,68.19,592111.0,67.6899,68.019,67.5802,68.0091,592111.0
2025-04-25 14:30:00,68.2,68.36,68.16,68.19,302691.0,68.019,68.1786,67.9791,68.0091,302691.0
2025-04-25 15:00:00,68.2,68.33,68.17,68.25,116697.0,68.019,68.1487,67.9891,68.0689,116697.0
2025-04-25 15:30:00,68.24,68.52,68.2,68.47,299155.0,68.0589,68.3382,68.019,68.2883,299155.0
2025-04-28 09:30:00,68.64,69.07,68.27,68.31,646042.0,68.4579,68.8867,68.0888,68.1287,646042.0
2025-04-28 10:00:00,68.32,68.96,68.3,68.85,201462.0,68.1387,68.777,68.1188,68.6673,201462.0
2025-04-28 10:30:00,68.87,68.87,68.57,68.61,156935.0,68.6872,68.6872,68.388,68.4279,156935.0
2025-04-28 11:00:00,68.61,68.67,68.09,68.11,103736.0,68.4279,68.4878,67.9093,67.9293,103736.0
2025-04-28 11:30:00,68.13,68.36,68.09,68.23,497388.0,67.9492,68.1786,67.9093,68.0489,497388.0
2025-04-28 12:00:00,68.21,68.21,67.99,68.03,42749.0,68.029,68.029,67.8096,67.8495,42749.0
2025-04-28 12:30:00,68.05,68.22,68.01,68.04,60500.0,67.8694,68.039,67.8295,67.8594,60500.0
2025-04-28 13:00:00,68.06,68.09,67.9,67.9,120987.0,67.8794,67.9093,67.7198,67.7198,120987.0
2025-04-28 13:30:00,67.89,68.14,67.88,68.12,215994.0,67.7098,67.9592,67.6999,67.9392,215994.0
2025-04-28 14:00:00,68.1,68.2,68.06,68.16,246463.0,67.9193,68.019,67.8794,67.9791,246463.0
2025-04-28 14:30:00,68.16,68.24,68.11,68.24,268940.0,67.9791,68.0589,67.9293,68.0589,268940.0
2025-04-28 15:00:00,68.24,68.5,68.24,68.44,203555.0,68.0589,68.3182,68.0589,68.2584,203555.0
2025-04-28 15:30:00,68.43,68.82,68.34,68.69,389174.0,68.2484,68.6374,68.1587,68.5077,389174.0
2025-04-29 09:30:00,68.33,68.45,67.89,67.89,1246172.0,68.1487,68.2684,67.7098,67.7098,1246172.0
2025-04-29 10:00:00,67.88,68.49,67.84,68.07,537790.0,67.6999,68.3083,67.66,67.8894,537790.0
2025-04-29 10:30:00,68.09,68.64,68.09,68.63,280355.0,67.9093,68.4579,67.9093,68.4479,280355.0
2025-04-29 11:00:00,68.63,68.63,68.38,68.55,98798.0,68.4479,68.4479,68.1985,68.3681,98798.0
2025-04-29 11:30:00,68.55,68.56,68.38,68.41,257902.0,68.3681,68.3781,68.1985,68.2285,257902.0
2025-04-29 12:00:00,68.43,68.75,68.42,68.64,66291.0,68.2484,68.5676,68.2384,68.4579,66291.0
2025-04-29 12:30:00,68.65,68.7,68.31,68.38,85296.0,68.4678,68.5177,68.1287,68.1985,85296.0
2025-04-29 13:00:00,68.41,68.68,68.33,68.66,39781.0,68.2285,68.4978,68.1487,68.4778,39781.0
2025-04-29 13:30:00,68.67,68.93,68.67,68.87,286782.0,68.4878,68.7471,68.4878,68.6872,286782.0
2025-04-29 14:00:00,68.88,69.04,68.86,68.93,134944.0,68.6972,68.8568,68.6773,68.7471,134944.0
2025-04-29 14:30:00,68.93,69.05,68.91,69.02,115756.0,68.7471,68.8668,68.7271,68.8368,115756.0
2025-04-29 15:00:00,69.01,69.1,68.96,69.02,276860.0,68.8269,68.9166,68.777,68.8368,276860.0
2025-04-29 15:30:00,69.03,69.06,68.91,68.97,536573.0,68.8468,68.8767,68.7271,68.787,536573.0
2025-04-30 09:30:00,67.96,68.02,66.93,67.07,558031.0,67.7797,67.8395,66.7524,66.892,558031.0
2025-04-30 10:00:00,67.05,67.36,67.05,67.31,1017638.0,66.8721,67.1813,66.8721,67.1314,1017638.0
2025-04-30 10:30:00,67.3,67.49,67.1,67.36,1338092.0,67.1214,67.3109,66.9219,67.1813,1338092.0
2025-04-30 11:00:00,67.35,67.85,67.34,67.77,478584.0,67.1713,67.67,67.1613,67.5902,478584.0
2025-04-30 11:30:00,67.76,67.99,67.74,67.96,343820.0,67.5802,67.8096,67.5602,67.7797,343820.0
2025-04-30 12:00:00,67.97,68.07,67.69,67.69,167960.0,67.7896,67.8894,67.5104,67.5104,167960.0
2025-04-30 12:30:00,67.68,68.01,67.68,67.92,200338.0,67.5004,67.8295,67.5004,67.7398,200338.0
2025-04-30 13:00:00,67.92,68.05,67.75,68.02,122739.0,67.7398,67.8694,67.5702,67.8395,122739.0
2025-04-30 13:30:00,68.02,68.22,67.97,68.07,186385.0,67.8395,68.039,67.7896,67.8894,186385.0
2025-04-30 14:00:00,68.07,68.45,68.01,68.37,302341.0,67.8894,68.2684,67.8295,68.1886,302341.0
2025-04-30 14:30:00,68.39,68.46,68.1,68.11,162408.0,68.2085,68.2783,67.9193,67.9293,162408.0
2025-04-30 15:00:00,68.11,68.35,68.11,68.25,138374.0,67.9293,68.1686,67.9293,68.0689,138374.0
2025-04-30 15:30:00,68.24,68.78,68.21,68.62,955260.0,68.0589,68.5975,68.029,68.4379,955260.0
2025-05-01 09:30:00,68.87,69.18,68.59,68.95,749366.0,68.6872,68.9964,68.408,68.767,749366.0
2025-05-01 10:00:00,68.98,69.46,68.98,69.29,275408.0,68.797,69.2757,68.797,69.1061,275408.0
2025-05-01 10:30:00,69.27,69.62,69.21,69.6,261121.0,69.0862,69.4353,69.0263,69.4153,261121.0
2025-05-01 11:00:00,69.59,69.75,69.52,69.59,175053.0,69.4053,69.5649,69.3355,69.4053,175053.0
2025-05-01 11:30:00,69.6,69.62,69.06,69.14,157716.0,69.4153,69.4353,68.8767,68.9565,157716.0
2025-05-01 12:00:00,69.14,69.18,68.84,68.98,201518.0,68.9565,68.9964,68.6573,68.797,201518.0
2025-05-01 12:30:00,68.96,69.09,68.94,69.01,230968.0,68.777,68.9067,68.7571,68.8269,230968.0
2025-05-01 13:00:00,69.02,69.38,69.02,69.27,251203.0,68.8368,69.1959,68.8368,69.0862,251203.0
2025-05-01 13:30:00,69.28,69.3,69.02,69.03,135403.0,69.0962,69.1161,68.8368,68.8468,135403.0
2025-05-01 14:00:00,69.02,69.2,69.02,69.2,103578.0,68.8368,69.0164,68.8368,69.0164,103578.0
2025-05-01 14:30:00,69.2,69.3,69.17,69.26,58722.0,69.0164,69.1161,68.9864,69.0762,58722.0
2025-05-01 15:00:00,69.25,69.43,69.18,69.42,271258.0,69.0662,69.2458,68.9964,69.2358,271258.0
2025-05-01 15:30:00,69.42,69.48,69.03,69.07,785310.0,69.2358,69.2956,68.8468,68.8867,785310.0
2025-05-02 09:30:00,70.22,70.76,69.95,70.13,1036226.0,70.0337,70.5722,69.7644,69.9439,1036226.0
2025-05-02 10:00:00,70.13,70.47,70.06,70.46,271731.0,69.9439,70.283,69.8741,70.273,271731.0
2025-05-02 10:30:00,70.48,70.49,70.14,70.2,212350.0,70.293,70.3029,69.9539,70.0137,212350.0
2025-05-02 11:00:00,70.2,70.36,69.93,69.99,239631.0,70.0137,70.1733,69.7444,69.8043,239631.0
2025-05-02 11:30:00,69.99,70.28,69.96,70.16,311899.0,69.8043,70.0935,69.7744,69.9738,311899.0
2025-05-02 12:00:00,70.17,70.8,70.15,70.68,606105.0,69.9838,70.6121,69.9638,70.4924,606105.0
2025-05-02 12:30:00,70.68,70.97,70.68,70.76,594476.0,70.4924,70.7817,70.4924,70.5722,594476.0
2025-05-02 13:00:00,70.76,70.85,70.54,70.61,377083.0,70.5722,70.662,70.3528,70.4226,377083.0
2025-05-02 13:30:00,70.62,70.74,70.55,70.62,221571.0,70.4326,70.5523,70.3628,70.4326,221571.0
2025-05-02 14:00:00,70.62,70.84,70.61,70.75,488692.0,70.4326,70.652,70.4226,70.5623,488692.0
2025-05-02 14:30:00,70.74,70.85,70.55,70.58,317557.0,70.5523,70.662,70.3628,70.3927,317557.0
2025-05-02 15:00:00,70.57,70.7,70.51,70.69,333463.0,70.3827,70.5124,70.3229,70.5024,333463.0
2025-05-02 15:30:00,70.68,70.7,70.51,70.55,1049727.0,70.4924,70.5124,70.3229,70.3628,1049727.0
2025-05-05 09:30:00,70.21,70.63,70.05,70.42,885286.0,70.0237,70.4426,69.8641,70.2331,885286.0
2025-05-05 10:00:00,70.44,70.85,70.44,70.84,355622.0,70.2531,70.662,70.2531,70.652,355622.0
2025-05-05 10:30:00,70.85,71.1,70.83,70.92,499560.0,70.662,70.9113,70.642,70.7318,499560.0
2025-05-05 11:00:00,70.92,71.04,70.79,70.89,647408.0,70.7318,70.8515,70.6022,70.7019,647408.0
2025-05-05 11:30:00,70.9,70.93,70.73,70.91,331982.0,70.7119,70.7418,70.5423,70.7218,331982.0
2025-05-05 12:00:00,70.89,71.05,70.88,70.96,377935.0,70.7019,70.8615,70.6919,70.7717,377935.0
2025-05-05 12:30:00,70.96,70.96,70.76,70.82,134418.0,70.7717,70.7717,70.5722,70.6321,134418.0
2025-05-05 13:00:00,70.8,70.8,70.56,70.58,80057.0,70.6121,70.6121,70.3728,70.3927,80057.0
2025-05-05 13:30:00,70.57,70.89,70.56,70.79,138739.0,70.3827,70.7019,70.3728,70.6022,138739.0
2025-05-05 14:00:00,70.78,70.92,70.77,70.87,55923.0,70.5922,70.7318,70.5822,70.6819,55923.0
2025-05-05 14:30:00,70.87,70.93,70.81,70.84,43905.0,70.6819,70.7418,70.6221,70.652,43905.0
2025-05-05 15:00:00,70.84,70.84,70.56,70.58,124490.0,70.652,70.652,70.3728,70.3927,124490.0
2025-05-05 15:30:00,70.58,70.64,70.23,70.25,506238.0,70.3927,70.4525,70.0436,70.0636,506238.0
2025-05-06 09:30:00,69.68,69.79,69.16,69.31,650906.0,69.4951,69.6048,68.9765,69.1261,650906.0
2025-05-06 10:00:00,69.32,69.87,69.28,69.81,551814.0,69.1361,69.6846,69.0962,69.6248,551814.0
2025-05-06 10:30:00,69.8,69.89,69.64,69.68,172983.0,69.6148,69.7045,69.4552,69.4951,172983.0
2025-05-06 11:00:00,69.69,69.99,69.67,69.99,143853.0,69.5051,69.8043,69.4851,69.8043,143853.0
2025-05-06 11:30:00,70.0,70.05,69.76,69.77,225653.0,69.8142,69.8641,69.5749,69.5849,225653.0
2025-05-06 12:00:00,69.76,70.14,69.76,69.89,186533.0,69.5749,69.9539,69.5749,69.7045,186533.0
2025-05-06 12:30:00,69.87,69.94,69.54,69.55,121153.0,69.6846,69.7544,69.3555,69.3654,121153.0
2025-05-06 13:00:00,69.55,69.7,69.42,69.45,357291.0,69.3654,69.515,69.2358,69.2657,357291.0
2025-05-06 13:30:00,69.45,69.56,69.28,69.32,144404.0,69.2657,69.3754,69.0962,69.1361,144404.0
2025-05-06 14:00:00,69.31,69.71,69.31,69.71,307993.0,69.1261,69.525,69.1261,69.525,307993.0
2025-05-06 14:30:00,69.7,69.73,69.61,69.72,298851.0,69.515,69.545,69.4253,69.535,298851.0
2025-05-06 15:00:00,69.71,69.74,69.62,69.68,201159.0,69.525,69.5549,69.4353,69.4951,201159.0
2025-05-06 15:30:00,69.68,69.77,69.6,69.6,931864.0,69.4951,69.5849,69.4153,69.4153,931864.0
2025-05-07 09:30:00,70.32,70.72,70.04,70.68,532778.0,70.1334,70.5323,69.8541,70.4924,532778.0
2025-05-07 10:00:00,70.66,70.7,70.3,70.45,398170.0,70.4725,70.5124,70.1135,70.2631,398170.0
2025-05-07 10:30:00,70.48,70.6,70.16,70.21,312813.0,70.293,70.4127,69.9738,70.0237,312813.0
2025-05-07 11:00:00,70.2,70.43,70.1,70.37,255389.0,70.0137,70.2431,69.914,70.1833,255389.0
2025-05-07 11:30:00,70.37,70.54,70.27,70.36,282599.0,70.1833,70.3528,70.0835,70.1733,282599.0
2025-05-07 12:00:00,70.36,70.46,70.27,70.27,134172.0,70.1733,70.273,70.0835,70.0835,134172.0
2025-05-07 12:30:00,70.28,70.59,70.25,70.58,102802.0,70.0935,70.4027,70.0636,70.3927,102802.0
2025-05-07 13:00:00,70.57,70.65,70.46,70.47,170224.0,70.3827,70.4625,70.273,70.283,170224.0
2025-05-07 13:30:00,70.47,70.5,69.99,70.07,501062.0,70.283,70.3129,69.8043,69.8841,501062.0
2025-05-07 14:00:00,70.07,70.22,69.67,70.0,733719.0,69.8841,70.0337,69.4851,69.8142,733719.0
2025-05-07 14:30:00,70.01,70.42,69.95,70.37,485121.0,69.8242,70.2331,69.7644,70.1833,485121.0
2025-05-07 15:00:00,70.36,70.36,69.87,69.89,275501.0,70.1733,70.1733,69.6846,69.7045,275501.0
2025-05-07 15:30:00,69.9,70.44,69.78,70.11,783243.0,69.7145,70.2531,69.5948,69.924,783243.0
2025-05-08 09:30:00,70.8,70.9,70.53,70.84,177937.0,70.6121,70.7119,70.3428,70.652,177937.0
2025-05-08 10:00:00,70.84,71.05,70.7,70.99,240264.0,70.652,70.8615,70.5124,70.8016,240264.0
2025-05-08 10:30:00,70.99,71.19,70.56,70.68,816161.0,70.8016,71.0011,70.3728,70.4924,816161.0
2025-05-08 11:00:00,70.69,71.35,70.6,71.25,516112.0,70.5024,71.1607,70.4127,71.0609,516112.0
2025-05-08 11:30:00,71.24,71.65,71.16,71.4,630491.0,71.051,71.4599,70.9712,71.2105,630491.0
2025-05-08 12:00:00,71.4,71.62,71.39,71.48,283089.0,71.2105,71.4299,71.2006,71.2903,283089.0
2025-05-08 12:30:00,71.49,71.78,71.47,71.76,737218.0,71.3003,71.5895,71.2803,71.5696,737218.0
2025-05-08 13:00:00,71.75,71.76,71.47,71.54,374257.0,71.5596,71.5696,71.2803,71.3502,374257.0
2025-05-08 13:30:00,71.54,71.59,71.22,71.24,443953.0,71.3502,71.4,71.031,71.051,443953.0
2025-05-08 14:00:00,71.23,71.44,71.14,71.31,423239.0,71.041,71.2504,70.9512,71.1208,423239.0
2025-05-08 14:30:00,71.32,71.52,71.31,71.4,355673.0,71.1307,71.3302,71.1208,71.2105,355673.0
2025-05-08 15:00:00,71.39,71.58,71.24,71.58,422053.0,71.2006,71.3901,71.051,71.3901,422053.0
2025-05-08 15:30:00,71.58,71.63,71.18,71.2,1158287.0,71.3901,71.4399,70.9911,71.0111,1158287.0
2025-05-09 09:30:00,71.07,71.23,70.58,70.82,505374.0,70.8814,71.041,70.3927,70.6321,505374.0
2025-05-09 10:00:00,70.81,71.05,70.43,70.48,293278.0,70.6221,70.8615,70.2431,70.293,293278.0
2025-05-09 10:30:00,70.47,70.62,70.22,70.45,483202.0,70.283,70.4326,70.0337,70.2631,483202.0
2025-05-09 11:00:00,70.47,70.56,70.37,70.49,322983.0,70.283,70.3728,70.1833,70.3029,322983.0
2025-05-09 11:30:00,70.48,70.65,70.37,70.56,411842.0,70.293,70.4625,70.1833,70.3728,411842.0
2025-05-09 12:00:00,70.56,70.56,70.27,70.32,184213.0,70.3728,70.3728,70.0835,70.1334,184213.0
2025-05-09 12:30:00,70.32,70.42,70.19,70.22,303692.0,70.1334,70.2331,70.0037,70.0337,303692.0
2025-05-09 13:00:00,70.22,70.43,70.17,70.41,402894.0,70.0337,70.2431,69.9838,70.2232,402894.0
2025-05-09 13:30:00,70.41,70.61,70.34,70.59,125846.0,70.2232,70.4226,70.1533,70.4027,125846.0
2025-05-09 14:00:00,70.59,70.63,70.51,70.52,160186.0,70.4027,70.4426,70.3229,70.3329,160186.0
2025-05-09 14:30:00,70.52,70.59,70.46,70.56,264597.0,70.3329,70.4027,70.273,70.3728,264597.0
2025-05-09 15:00:00,70.57,70.76,70.53,70.53,402476.0,70.3827,70.5722,70.3428,70.3428,402476.0
2025-05-09 15:30:00,70.54,70.58,70.38,70.4,813035.0,70.3528,70.3927,70.1932,70.2132,813035.0
2025-05-12 09:30:00,74.24,75.21,73.94,74.22,3555826.0,74.043,75.0104,73.7438,74.023,3555826.0
2025-05-12 10:00:00,74.23,74.41,73.68,73.77,1283455.0,74.033,74.2125,73.4845,73.5742,1283455.0
2025-05-12 10:30:00,73.76,74.12,73.62,73.62,1255993.0,73.5643,73.9233,73.4246,73.4246,1255993.0
2025-05-12 11:00:00,73.63,73.86,73.52,73.8,586920.0,73.4346,73.664,73.3249,73.6042,586920.0
2025-05-12 11:30:00,73.8,73.82,73.44,73.53,355951.0,73.6042,73.6241,73.2451,73.3349,355951.0
2025-05-12 12:00:00,73.54,73.92,73.54,73.72,316551.0,73.3449,73.7238,73.3449,73.5244,316551.0
2025-05-12 12:30:00,73.73,74.2,73.73,74.14,509309.0,73.5343,74.0031,73.5343,73.9433,509309.0
2025-05-12 13:00:00,74.14,74.39,74.07,74.16,529646.0,73.9433,74.1926,73.8734,73.9632,529646.0
2025-05-12 13:30:00,74.16,74.27,74.1,74.2,497399.0,73.9632,74.0729,73.9034,74.0031,497399.0
2025-05-12 14:00:00,74.2,74.32,74.15,74.26,452546.0,74.0031,74.1228,73.9532,74.0629,452546.0
2025-05-12 14:30:00,74.26,74.35,74.19,74.21,468614.0,74.0629,74.1527,73.9931,74.0131,468614.0
2025-05-12 15:00:00,74.21,74.4,74.13,74.3,656046.0,74.0131,74.2026,73.9333,74.1028,656046.0
2025-05-12 15:30:00,74.3,74.58,74.28,74.55,1810257.0,74.1028,74.3821,74.0829,74.3522,1810257.0
2025-05-13 09:30:00,74.85,75.0,74.68,74.86,761652.0,74.6514,74.801,74.4818,74.6614,761652.0
2025-05-13 10:00:00,74.86,75.32,74.76,74.99,570359.0,74.6614,75.1201,74.5616,74.791,570359.0
2025-05-13 10:30:00,75.0,75.27,74.91,74.94,1108963.0,74.801,75.0703,74.7112,74.7411,1108963.0
2025-05-13 11:00:00,74.95,75.05,74.81,75.0,422058.0,74.7511,74.8508,74.6115,74.801,422058.0
2025-05-13 11:30:00,74.99,75.09,74.92,74.98,175285.0,74.791,74.8907,74.7212,74.781,175285.0
2025-05-13 12:00:00,74.97,74.98,74.73,74.83,138481.0,74.7711,74.781,74.5317,74.6314,138481.0
2025-05-13 12:30:00,74.83,74.84,74.44,74.44,318703.0,74.6314,74.6414,74.2425,74.2425,318703.0
2025-05-13 13:00:00,74.44,74.48,74.27,74.43,207713.0,74.2425,74.2824,74.0729,74.2325,207713.0
2025-05-13 13:30:00,74.42,74.58,74.39,74.41,160692.0,74.2225,74.3821,74.1926,74.2125,160692.0
2025-05-13 14:00:00,74.42,74.67,74.39,74.65,193203.0,74.2225,74.4719,74.1926,74.4519,193203.0
2025-05-13 14:30:00,74.65,74.78,74.54,74.75,291536.0,74.4519,74.5816,74.3422,74.5516,291536.0
2025-05-13 15:00:00,74.75,74.8,74.6,74.64,237060.0,74.5516,74.6015,74.402,74.4419,237060.0
2025-05-13 15:30:00,74.64,74.79,74.47,74.49,1245236.0,74.4419,74.5915,74.2724,74.2923,1245236.0
2025-05-14 09:30:00,74.32,74.38,73.95,74.28,530039.0,74.1228,74.1826,73.7538,74.0829,530039.0
2025-05-14 10:00:00,74.28,74.82,74.22,74.77,505938.0,74.0829,74.6215,74.023,74.5716,505938.0
2025-05-14 10:30:00,74.78,74.93,74.65,74.69,669745.0,74.5816,74.7312,74.4519,74.4918,669745.0
2025-05-14 11:00:00,74.69,74.94,74.41,74.91,492574.0,74.4918,74.7411,74.2125,74.7112,492574.0
2025-05-14 11:30:00,74.9,75.01,74.87,74.98,813069.0,74.7012,74.811,74.6713,74.781,813069.0
2025-05-14 12:00:00,74.98,75.09,74.81,74.83,478970.0,74.781,74.8907,74.6115,74.6314,478970.0
2025-05-14 12:30:00,74.85,74.96,74.66,74.81,411700.0,74.6514,74.7611,74.4619,74.6115,411700.0
2025-05-14 13:00:00,74.8,74.88,74.45,74.55,400989.0,74.6015,74.6813,74.2524,74.3522,400989.0
2025-05-14 13:30:00,74.56,74.75,74.55,74.7,254790.0,74.3621,74.5516,74.3522,74.5018,254790.0
2025-05-14 14:00:00,74.7,74.77,74.6,74.62,272384.0,74.5018,74.5716,74.402,74.422,272384.0
2025-05-14 14:30:00,74.63,74.79,74.62,74.67,325062.0,74.432,74.5915,74.422,74.4719,325062.0
2025-05-14 15:00:00,74.67,74.73,74.55,74.6,278253.0,74.4719,74.5317,74.3522,74.402,278253.0
2025-05-14 15:30:00,74.58,74.61,74.28,74.32,1016621.0,74.3821,74.412,74.0829,74.1228,1016621.0
2025-05-15 09:30:00,74.77,74.9,74.4,74.67,1190006.0,74.5716,74.7012,74.2026,74.4719,1190006.0
2025-05-15 10:00:00,74.7,74.91,74.57,74.59,579801.0,74.5018,74.7112,74.3721,74.3921,579801.0
2025-05-15 10:30:00,74.6,74.99,74.59,74.95,389343.0,74.402,74.791,74.3921,74.7511,389343.0
2025-05-15 11:00:00,74.95,75.27,74.93,75.23,511613.0,74.7511,75.0703,74.7312,75.0304,511613.0
2025-05-15 11:30:00,75.24,75.38,75.19,75.31,257046.0,75.0403,75.18,74.9905,75.1102,257046.0
2025-05-15 12:00:00,75.31,75.44,75.23,75.27,307135.0,75.1102,75.2398,75.0304,75.0703,307135.0
2025-05-15 12:30:00,75.27,75.41,75.26,75.31,205745.0,75.0703,75.2099,75.0603,75.1102,205745.0
2025-05-15 13:00:00,75.32,75.42,75.18,75.21,274027.0,75.1201,75.2199,74.9805,75.0104,274027.0
2025-05-15 13:30:00,75.2,75.28,75.06,75.19,572936.0,75.0004,75.0802,74.8608,74.9905,572936.0
2025-05-15 14:00:00,75.18,75.23,75.09,75.14,119342.0,74.9805,75.0304,74.8907,74.9406,119342.0
2025-05-15 14:30:00,75.13,75.29,75.12,75.25,92118.0,74.9306,75.0902,74.9207,75.0503,92118.0
2025-05-15 15:00:00,75.24,75.32,75.14,75.22,385861.0,75.0403,75.1201,74.9406,75.0204,385861.0
2025-05-15 15:30:00,75.22,75.5,75.19,75.5,1028667.0,75.0204,75.2997,74.9905,75.2997,1028667.0
2025-05-16 09:30:00,75.56,76.03,75.52,76.02,309669.0,75.3595,75.8282,75.3196,75.8183,309669.0
2025-05-16 10:00:00,76.0,76.07,75.81,75.96,377621.0,75.7983,75.8681,75.6088,75.7584,377621.0
2025-05-16 10:30:00,75.98,76.15,75.9,76.08,256364.0,75.7784,75.9479,75.6986,75.8781,256364.0
2025-05-16 11:00:00,76.07,76.15,75.95,76.02,131715.0,75.8681,75.9479,75.7485,75.8183,131715.0
2025-05-16 11:30:00,76.02,76.21,76.01,76.16,127825.0,75.8183,76.0078,75.8083,75.9579,127825.0
2025-05-16 12:00:00,76.16,76.34,76.09,76.26,229833.0,75.9579,76.1374,75.8881,76.0576,229833.0
2025-05-16 12:30:00,76.27,76.44,76.27,76.32,207586.0,76.0676,76.2372,76.0676,76.1175,207586.0
2025-05-16 13:00:00,76.31,76.42,76.21,76.35,134545.0,76.1075,76.2172,76.0078,76.1474,134545.0
2025-05-16 13:30:00,76.36,76.5,76.35,76.43,211847.0,76.1574,76.297,76.1474,76.2272,211847.0
2025-05-16 14:00:00,76.43,76.65,76.42,76.55,228288.0,76.2272,76.4466,76.2172,76.3469,228288.0
2025-05-16 14:30:00,76.54,76.61,76.51,76.55,95612.0,76.3369,76.4067,76.307,76.3469,95612.0
2025-05-16 15:00:00,76.56,76.65,76.53,76.55,378023.0,76.3568,76.4466,76.3269,76.3469,378023.0
2025-05-16 15:30:00,76.55,76.57,76.39,76.46,607711.0,76.3469,76.3668,76.1873,76.2571,607711.0
2025-05-19 09:30:00,75.28,75.92,75.11,75.71,789874.0,75.0802,75.7185,74.9107,75.5091,789874.0
2025-05-19 10:00:00,75.71,76.13,75.66,75.93,524808.0,75.5091,75.928,75.4592,75.7285,524808.0
2025-05-19 10:30:00,75.93,76.02,75.86,75.9,104075.0,75.7285,75.8183,75.6587,75.6986,104075.0
2025-05-19 11:00:00,75.91,76.2,75.9,76.11,169213.0,75.7086,75.9978,75.6986,75.908,169213.0
2025-05-19 11:30:00,76.1,76.21,76.02,76.18,98879.0,75.8981,76.0078,75.8183,75.9778,98879.0
2025-05-19 12:00:00,76.18,76.39,76.17,76.37,112333.0,75.9778,76.1873,75.9679,76.1673,112333.0
2025-05-19 12:30:00,76.37,76.37,76.22,76.33,154666.0,76.1673,76.1673,76.0177,76.1274,154666.0
2025-05-19 13:00:00,76.32,76.5,76.31,76.35,110694.0,76.1175,76.297,76.1075,76.1474,110694.0
2025-05-19 13:30:00,76.35,76.43,76.28,76.28,156398.0,76.1474,76.2272,76.0776,76.0776,156398.0
2025-05-19 14:00:00,76.28,76.35,76.16,76.18,140622.0,76.0776,76.1474,75.9579,75.9778,140622.0
2025-05-19 14:30:00,76.17,76.31,76.16,76.19,199009.0,75.9679,76.1075,75.9579,75.9878,199009.0
2025-05-19 15:00:00,76.2,76.2,76.09,76.2,211399.0,75.9978,75.9978,75.8881,75.9978,211399.0
2025-05-19 15:30:00,76.2,76.31,76.15,76.27,1057181.0,75.9978,76.1075,75.9479,76.0676,1057181.0
2025-05-20 09:30:00,76.31,76.58,76.09,76.54,429203.0,76.1075,76.3768,75.8881,76.3369,429203.0
2025-05-20 10:00:00,76.55,76.8,76.54,76.76,453636.0,76.3469,76.5962,76.3369,76.5563,453636.0
2025-05-20 10:30:00,76.76,76.98,76.68,76.69,361956.0,76.5563,76.7757,76.4765,76.4865,361956.0
2025-05-20 11:00:00,76.68,76.88,76.63,76.73,373751.0,76.4765,76.676,76.4267,76.5264,373751.0
2025-05-20 11:30:00,76.74,76.78,76.53,76.56,253692.0,76.5364,76.5763,76.3269,76.3568,253692.0
2025-05-20 12:00:00,76.56,76.6,76.45,76.52,171096.0,76.3568,76.3967,76.2471,76.3169,171096.0
2025-05-20 12:30:00,76.52,76.71,76.47,76.65,163721.0,76.3169,76.5064,76.2671,76.4466,163721.0
2025-05-20 13:00:00,76.65,76.7,76.57,76.57,133622.0,76.4466,76.4965,76.3668,76.3668,133622.0
2025-05-20 13:30:00,76.56,76.63,76.44,76.59,318124.0,76.3568,76.4267,76.2372,76.3868,318124.0
2025-05-20 14:00:00,76.6,76.82,76.34,76.36,513841.0,76.3967,76.6161,76.1374,76.1574,513841.0
2025-05-20 14:30:00,76.34,76.54,76.33,76.37,215951.0,76.1374,76.3369,76.1274,76.1673,215951.0
2025-05-20 15:00:00,76.35,76.35,76.17,76.26,411878.0,76.1474,76.1474,75.9679,76.0576,411878.0
2025-05-20 15:30:00,76.27,76.59,76.27,76.52,1062223.0,76.0676,76.3868,76.0676,76.3169,1062223.0
2025-05-21 09:30:00,75.37,75.54,74.91,74.93,1130903.0,75.17,75.3395,74.7112,74.7312,1130903.0
2025-05-21 10:00:00,74.92,75.24,74.86,74.94,1049041.0,74.7212,75.0403,74.6614,74.7411,1049041.0
2025-05-21 10:30:00,74.94,75.3,74.77,75.3,496762.0,74.7411,75.1002,74.5716,75.1002,496762.0
2025-05-21 11:00:00,75.29,75.38,75.0,75.12,550108.0,75.0902,75.18,74.801,74.9207,550108.0
2025-05-21 11:30:00,75.11,75.24,75.07,75.2,335071.0,74.9107,75.0403,74.8708,75.0004,335071.0
2025-05-21 12:00:00,75.2,75.34,75.12,75.33,214673.0,75.0004,75.1401,74.9207,75.1301,214673.0
2025-05-21 12:30:00,75.32,75.39,75.24,75.25,178745.0,75.1201,75.1899,75.0403,75.0503,178745.0
2025-05-21 13:00:00,75.26,75.28,74.35,74.36,368058.0,75.0603,75.0802,74.1527,74.1627,368058.0
2025-05-21 13:30:00,74.35,74.8,74.27,74.49,250463.0,74.1527,74.6015,74.0729,74.2923,250463.0
2025-05-21 14:00:00,74.5,74.6,74.35,74.45,413667.0,74.3023,74.402,74.1527,74.2524,413667.0
2025-05-21 14:30:00,74.43,74.59,74.29,74.31,468401.0,74.2325,74.3921,74.0929,74.1128,468401.0
2025-05-21 15:00:00,74.31,74.45,74.08,74.15,502861.0,74.1128,74.2524,73.8834,73.9532,502861.0
2025-05-21 15:30:00,74.15,74.46,74.15,74.18,1266452.0,73.9532,74.2624,73.9532,73.9832,1266452.0
2025-05-22 09:30:00,74.56,75.18,74.56,75.12,741760.0,74.3621,74.9805,74.3621,74.9207,741760.0
2025-05-22 10:00:00,75.13,75.33,74.92,75.05,372489.0,74.9306,75.1301,74.7212,74.8508,372489.0
2025-05-22 10:30:00,75.06,75.25,74.96,75.22,273327.0,74.8608,75.0503,74.7611,75.0204,273327.0
2025-05-22 11:00:00,75.25,75.49,75.23,75.36,307806.0,75.0503,75.2897,75.0304,75.16,307806.0
2025-05-22 11:30:00,75.36,75.75,75.36,75.75,248009.0,75.16,75.549,75.16,75.549,248009.0
2025-05-22 12:00:00,75.74,75.8,75.63,75.64,155088.0,75.539,75.5989,75.4293,75.4393,155088.0
2025-05-22 12:30:00,75.64,75.65,75.4,75.41,232054.0,75.4393,75.4493,75.1999,75.2099,232054.0
2025-05-22 13:00:00,75.41,75.63,75.36,75.56,123517.0,75.2099,75.4293,75.16,75.3595,123517.0
2025-05-22 13:30:00,75.56,75.77,75.49,75.72,205980.0,75.3595,75.5689,75.2897,75.5191,205980.0
2025-05-22 14:00:00,75.71,75.78,75.68,75.7,159627.0,75.5091,75.5789,75.4792,75.4991,159627.0
2025-05-22 14:30:00,75.7,75.78,75.61,75.76,192362.0,75.4991,75.5789,75.4094,75.559,192362.0
2025-05-22 15:00:00,75.77,75.91,75.74,75.84,336288.0,75.5689,75.7086,75.539,75.6388,336288.0
2025-05-22 15:30:00,75.84,75.86,75.46,75.52,970091.0,75.6388,75.6587,75.2598,75.3196,970091.0
2025-05-23 09:30:00,73.87,74.42,73.87,74.23,641621.0,73.674,74.2225,73.674,74.033,641621.0
2025-05-23 10:00:00,74.24,74.51,74.08,74.27,361948.0,74.043,74.3123,73.8834,74.0729,361948.0
2025-05-23 10:30:00,74.29,74.49,74.12,74.15,105155.0,74.0929,74.2923,73.9233,73.9532,105155.0
2025-05-23 11:00:00,74.16,74.48,74.16,74.4,264384.0,73.9632,74.2824,73.9632,74.2026,264384.0
2025-05-23 11:30:00,74.4,74.61,74.39,74.39,363791.0,74.2026,74.412,74.1926,74.1926,363791.0
2025-05-23 12:00:00,74.39,74.67,74.39,74.57,307362.0,74.1926,74.4719,74.1926,74.3721,307362.0
2025-05-23 12:30:00,74.56,74.79,74.49,74.67,186760.0,74.3621,74.5915,74.2923,74.4719,186760.0
2025-05-23 13:00:00,74.65,74.97,74.65,74.92,340338.0,74.4519,74.7711,74.4519,74.7212,340338.0
2025-05-23 13:30:00,74.91,74.94,74.78,74.81,215120.0,74.7112,74.7411,74.5816,74.6115,215120.0
2025-05-23 14:00:00,74.81,75.01,74.71,74.8,189575.0,74.6115,74.811,74.5117,74.6015,189575.0
2025-05-23 14:30:00,74.81,74.97,74.81,74.9,194906.0,74.6115,74.7711,74.6115,74.7012,194906.0
2025-05-23 15:00:00,74.9,74.94,74.79,74.84,145418.0,74.7012,74.7411,74.5915,74.6414,145418.0
2025-05-23 15:30:00,74.84,74.94,74.57,74.67,942603.0,74.6414,74.7411,74.3721,74.4719,942603.0
2025-05-27 09:30:00,75.77,75.77,75.03,75.24,813614.0,75.5689,75.5689,74.8309,75.0403,813614.0
2025-05-27 10:00:00,75.27,75.99,75.25,75.9,597286.0,75.0703,75.7884,75.0503,75.6986,597286.0
2025-05-27 10:30:00,75.9,76.36,75.9,76.22,669623.0,75.6986,76.1574,75.6986,76.0177,669623.0
2025-05-27 11:00:00,76.22,76.38,76.09,76.34,247380.0,76.0177,76.1773,75.8881,76.1374,247380.0
2025-05-27 11:30:00,76.34,76.42,76.26,76.36,179934.0,76.1374,76.2172,76.0576,76.1574,179934.0
2025-05-27 12:00:00,76.36,76.45,76.27,76.36,342973.0,76.1574,76.2471,76.0676,76.1574,342973.0
2025-05-27 12:30:00,76.37,76.55,76.37,76.41,164529.0,76.1673,76.3469,76.1673,76.2072,164529.0
2025-05-27 13:00:00,76.41,76.44,76.26,76.36,139304.0,76.2072,76.2372,76.0576,76.1574,139304.0
2025-05-27 13:30:00,76.36,76.41,76.28,76.37,114159.0,76.1574,76.2072,76.0776,76.1673,114159.0
2025-05-27 14:00:00,76.37,76.41,76.25,76.27,326530.0,76.1673,76.2072,76.0477,76.0676,326530.0
2025-05-27 14:30:00,76.27,76.33,76.23,76.24,146617.0,76.0676,76.1274,76.0277,76.0377,146617.0
2025-05-27 15:00:00,76.24,76.34,76.2,76.24,266077.0,76.0377,76.1374,75.9978,76.0377,266077.0
2025-05-27 15:30:00,76.25,76.43,76.21,76.42,700527.0,76.0477,76.2272,76.0078,76.2172,700527.0
2025-05-28 09:30:00,77.21,77.44,76.83,76.89,558981.0,77.0051,77.2345,76.6261,76.686,558981.0
2025-05-28 10:00:00,76.89,76.97,76.61,76.77,201865.0,76.686,76.7658,76.4067,76.5663,201865.0
2025-05-28 10:30:00,76.76,76.76,76.51,76.53,171958.0,76.5563,76.5563,76.307,76.3269,171958.0
2025-05-28 11:00:00,76.54,76.67,76.42,76.45,197905.0,76.3369,76.4665,76.2172,76.2471,197905.0
2025-05-28 11:30:00,76.45,76.57,76.4,76.42,159262.0,76.2471,76.3668,76.1973,76.2172,159262.0
2025-05-28 12:00:00,76.42,76.6,76.42,76.58,92857.0,76.2172,76.3967,76.2172,76.3768,92857.0
2025-05-28 12:30:00,76.58,76.59,76.48,76.52,229637.0,76.3768,76.3868,76.2771,76.3169,229637.0
2025-05-28 13:00:00,76.51,76.67,76.47,76.55,222082.0,76.307,76.4665,76.2671,76.3469,222082.0
2025-05-28 13:30:00,76.55,76.56,76.35,76.35,163619.0,76.3469,76.3568,76.1474,76.1474,163619.0
2025-05-28 14:00:00,76.36,76.46,76.31,76.36,177452.0,76.1574,76.2571,76.1075,76.1574,177452.0
2025-05-28 14:30:00,76.36,76.4,76.03,76.28,345888.0,76.1574,76.1973,75.8282,76.0776,345888.0
2025-05-28 15:00:00,76.28,76.55,76.26,76.38,278460.0,76.0776,76.3469,76.0576,76.1773,278460.0
2025-05-28 15:30:00,76.37,76.45,76.24,76.35,1077923.0,76.1673,76.2471,76.0377,76.1474,1077923.0
2025-05-29 09:30:00,77.18,77.18,76.05,76.27,1036905.0,76.9752,76.9752,75.8482,76.0676,1036905.0
2025-05-29 10:00:00,76.28,76.31,75.69,75.92,1156519.0,76.0776,76.1075,75.4891,75.7185,1156519.0
2025-05-29 10:30:00,75.92,76.01,75.77,75.97,710300.0,75.7185,75.8083,75.5689,75.7684,710300.0
2025-05-29 11:00:00,75.97,76.04,75.66,75.81,381002.0,75.7684,75.8382,75.4592,75.6088,381002.0
2025-05-29 11:30:00,75.82,75.85,75.25,75.32,307820.0,75.6188,75.6487,75.0503,75.1201,307820.0
2025-05-29 12:00:00,75.32,75.73,75.2,75.64,570593.0,75.1201,75.529,75.0004,75.4393,570593.0
2025-05-29 12:30:00,75.64,75.88,75.63,75.83,287401.0,75.4393,75.6786,75.4293,75.6288,287401.0
2025-05-29 13:00:00,75.82,75.95,75.72,75.77,338412.0,75.6188,75.7485,75.5191,75.5689,338412.0
2025-05-29 13:30:00,75.77,75.86,75.62,75.65,182027.0,75.5689,75.6587,75.4193,75.4493,182027.0
2025-05-29 14:00:00,75.66,75.77,75.56,75.61,135541.0,75.4592,75.5689,75.3595,75.4094,135541.0
2025-05-29 14:30:00,75.6,75.91,75.59,75.85,325486.0,75.3994,75.7086,75.3894,75.6487,325486.0
2025-05-29 15:00:00,75.84,75.96,75.76,75.78,260260.0,75.6388,75.7584,75.559,75.5789,260260.0
2025-05-29 15:30:00,75.77,76.01,75.77,75.92,635980.0,75.5689,75.8083,75.5689,75.7185,635980.0
2025-05-30 09:30:00,75.34,76.11,75.23,75.81,452904.0,75.1401,75.908,75.0304,75.6088,452904.0
2025-05-30 10:00:00,75.83,76.3,75.83,76.23,237384.0,75.6288,76.0975,75.6288,76.0277,237384.0
2025-05-30 10:30:00,76.22,76.33,76.01,76.16,280118.0,76.0177,76.1274,75.8083,75.9579,280118.0
2025-05-30 11:00:00,76.15,76.2,75.97,76.16,112440.0,75.9479,75.9978,75.7684,75.9579,112440.0
2025-05-30 11:30:00,76.15,76.18,75.83,75.99,337285.0,75.9479,75.9778,75.6288,75.7884,337285.0
2025-05-30 12:00:00,76.0,76.09,75.66,75.69,256853.0,75.7983,75.8881,75.4592,75.4891,256853.0
2025-05-30 12:30:00,75.7,75.8,75.4,75.6,188769.0,75.4991,75.5989,75.1999,75.3994,188769.0
2025-05-30 13:00:00,75.58,75.84,75.56,75.73,255541.0,75.3794,75.6388,75.3595,75.529,255541.0
2025-05-30 13:30:00,75.74,75.91,75.72,75.8,197144.0,75.539,75.7086,75.5191,75.5989,197144.0
2025-05-30 14:00:00,75.8,76.08,75.79,76.03,351074.0,75.5989,75.8781,75.5889,75.8282,351074.0
2025-05-30 14:30:00,76.05,76.09,75.92,76.04,131913.0,75.8482,75.8881,75.7185,75.8382,131913.0
2025-05-30 15:00:00,76.04,76.13,75.99,76.1,166245.0,75.8382,75.928,75.7884,75.8981,166245.0
2025-05-30 15:30:00,76.1,76.2,75.85,75.89,1065294.0,75.8981,75.9978,75.6487,75.6886,1065294.0
2025-06-02 09:30:00,75.72,75.74,75.06,75.1,425747.0,75.5191,75.539,74.8608,74.9007,425747.0
2025-06-02 10:00:00,75.04,75.46,74.91,75.43,223981.0,74.8409,75.2598,74.7112,75.2298,223981.0
2025-06-02 10:30:00,75.4,75.71,75.37,75.66,278854.0,75.1999,75.5091,75.17,75.4592,278854.0
2025-06-02 11:00:00,75.67,75.87,75.57,75.71,319408.0,75.4692,75.6687,75.3695,75.5091,319408.0
2025-06-02 11:30:00,75.71,75.89,75.63,75.8,238314.0,75.5091,75.6886,75.4293,75.5989,238314.0
2025-06-02 12:00:00,75.81,75.83,75.57,75.66,358847.0,75.6088,75.6288,75.3695,75.4592,358847.0
2025-06-02 12:30:00,75.67,75.87,75.66,75.84,79922.0,75.4692,75.6687,75.4592,75.6388,79922.0
2025-06-02 13:00:00,75.84,75.89,75.77,75.8,134658.0,75.6388,75.6886,75.5689,75.5989,134658.0
2025-06-02 13:30:00,75.8,75.87,75.76,75.82,134656.0,75.5989,75.6687,75.559,75.6188,134656.0
2025-06-02 14:00:00,75.82,76.25,75.8,76.19,281424.0,75.6188,76.0477,75.5989,75.9878,281424.0
2025-06-02 14:30:00,76.2,76.22,76.11,76.19,157613.0,75.9978,76.0177,75.908,75.9878,157613.0
2025-06-02 15:00:00,76.2,76.25,76.14,76.21,102422.0,75.9978,76.0477,75.938,76.0078,102422.0
2025-06-02 15:30:00,76.21,76.25,76.11,76.22,626787.0,76.0078,76.0477,75.908,76.0177,626787.0
2025-06-03 09:30:00,76.81,77.38,76.52,77.06,708991.0,76.6062,77.1747,76.3169,76.8555,708991.0
2025-06-03 10:00:00,77.09,77.28,76.82,77.24,302934.0,76.8854,77.0749,76.6161,77.035,302934.0
2025-06-03 10:30:00,77.22,77.49,77.18,77.33,114626.0,77.0151,77.2844,76.9752,77.1248,114626.0
2025-06-03 11:00:00,77.32,77.48,77.14,77.2,176547.0,77.1148,77.2744,76.9353,76.9951,176547.0
2025-06-03 11:30:00,77.21,77.53,77.2,77.51,102809.0,77.0051,77.3243,76.9951,77.3043,102809.0
2025-06-03 12:00:00,77.51,77.61,77.42,77.59,100546.0,77.3043,77.4041,77.2146,77.3841,100546.0
2025-06-03 12:30:00,77.6,77.72,77.56,77.7,116235.0,77.3941,77.5138,77.3542,77.4938,116235.0
2025-06-03 13:00:00,77.7,77.8,77.65,77.7,115613.0,77.4938,77.5935,77.4439,77.4938,115613.0
2025-06-03 13:30:00,77.71,77.8,77.67,77.72,106659.0,77.5038,77.5935,77.4639,77.5138,106659.0
2025-06-03 14:00:00,77.72,77.75,77.51,77.66,130601.0,77.5138,77.5437,77.3043,77.4539,130601.0
2025-06-03 14:30:00,77.66,77.73,77.54,77.56,193676.0,77.4539,77.5237,77.3342,77.3542,193676.0
2025-06-03 15:00:00,77.56,77.59,77.45,77.54,141561.0,77.3542,77.3841,77.2445,77.3342,141561.0
2025-06-03 15:30:00,77.53,77.61,77.34,77.55,666889.0,77.3243,77.4041,77.1348,77.3442,666889.0
2025-06-04 09:30:00,77.46,77.57,76.84,76.97,508071.0,77.2545,77.3642,76.6361,76.7658,508071.0
2025-06-04 10:00:00,76.94,76.96,76.65,76.91,219889.0,76.7358,76.7558,76.4466,76.7059,219889.0
2025-06-04 10:30:00,76.91,77.01,76.75,76.9,131570.0,76.7059,76.8056,76.5463,76.6959,131570.0
2025-06-04 11:00:00,76.9,77.13,76.8,77.1,190548.0,76.6959,76.9253,76.5962,76.8954,190548.0
2025-06-04 11:30:00,77.05,77.32,77.04,77.22,113615.0,76.8455,77.1148,76.8356,77.0151,113615.0
2025-06-04 12:00:00,77.21,77.31,77.07,77.09,119633.0,77.0051,77.1048,76.8655,76.8854,119633.0
2025-06-04 12:30:00,77.08,77.24,77.07,77.19,55314.0,76.8755,77.035,76.8655,76.9852,55314.0
2025-06-04 13:00:00,77.19,77.32,77.18,77.26,96569.0,76.9852,77.1148,76.9752,77.055,96569.0
2025-06-04 13:30:00,77.26,77.37,77.24,77.31,102880.0,77.055,77.1647,77.035,77.1048,102880.0
2025-06-04 14:00:00,77.32,77.36,77.12,77.16,241122.0,77.1148,77.1547,76.9154,76.9552,241122.0
2025-06-04 14:30:00,77.15,77.18,77.07,77.08,197449.0,76.9453,76.9752,76.8655,76.8755,197449.0
2025-06-04 15:00:00,77.08,77.18,77.04,77.17,153289.0,76.8755,76.9752,76.8356,76.9652,153289.0
2025-06-04 15:30:00,77.17,77.24,76.99,77.0,615401.0,76.9652,77.035,76.7857,76.7957,615401.0
2025-06-05 09:30:00,77.13,77.52,77.04,77.29,577553.0,76.9253,77.3143,76.8356,77.0849,577553.0
2025-06-05 10:00:00,77.29,77.71,77.26,77.55,420697.0,77.0849,77.5038,77.055,77.3442,420697.0
2025-06-05 10:30:00,77.54,77.8,77.25,77.79,539356.0,77.3342,77.5935,77.045,77.5836,539356.0
2025-06-05 11:00:00,77.79,77.94,77.77,77.88,395956.0,77.5836,77.7332,77.5636,77.6733,395956.0
2025-06-05 11:30:00,77.87,77.94,77.77,77.84,254506.0,77.6634,77.7332,77.5636,77.6334,254506.0
2025-06-05 12:00:00,77.84,77.98,77.72,77.88,815453.0,77.6334,77.7731,77.5138,77.6733,815453.0
2025-06-05 12:30:00,77.89,77.9,77.42,77.5,278746.0,77.6833,77.6933,77.2146,77.2943,278746.0
2025-06-05 13:00:00,77.49,77.92,77.42,77.89,380341.0,77.2844,77.7132,77.2146,77.6833,380341.0
2025-06-05 13:30:00,77.89,77.98,77.78,77.81,161222.0,77.6833,77.7731,77.5736,77.6035,161222.0
2025-06-05 14:00:00,77.81,77.88,77.4,77.64,247798.0,77.6035,77.6733,77.1946,77.434,247798.0
2025-06-05 14:30:00,77.64,77.68,77.55,77.59,393672.0,77.434,77.4739,77.3442,77.3841,393672.0
2025-06-05 15:00:00,77.58,77.6,77.03,77.3,470821.0,77.3741,77.3941,76.8256,77.0949,470821.0
2025-06-05 15:30:00,77.31,77.62,77.31,77.56,603570.0,77.1048,77.414,77.1048,77.3542,603570.0
2025-06-06 09:30:00,78.33,78.42,77.75,77.95,931641.0,78.1221,78.2119,77.5437,77.7432,931641.0
2025-06-06 10:00:00,77.95,78.13,77.84,78.04,309960.0,77.7432,77.9227,77.6334,77.8329,309960.0
2025-06-06 10:30:00,78.03,78.3,78.0,78.2,273255.0,77.8229,78.0922,77.793,77.9925,273255.0
2025-06-06 11:00:00,78.18,78.37,77.8,78.17,300920.0,77.9725,78.162,77.5935,77.9626,300920.0
2025-06-06 11:30:00,78.16,78.18,77.95,78.04,359446.0,77.9526,77.9725,77.7432,77.8329,359446.0
2025-06-06 12:00:00,78.04,78.13,78.02,78.11,95789.0,77.8329,77.9227,77.813,77.9027,95789.0
2025-06-06 12:30:00,78.11,78.18,77.87,77.98,103731.0,77.9027,77.9725,77.6634,77.7731,103731.0
2025-06-06 13:00:00,77.98,78.02,77.8,77.92,121290.0,77.7731,77.813,77.5935,77.7132,121290.0
2025-06-06 13:30:00,77.92,78.03,77.92,77.99,100173.0,77.7132,77.8229,77.7132,77.783,100173.0
2025-06-06 14:00:00,77.99,78.08,77.99,78.0,97030.0,77.783,77.8728,77.783,77.793,97030.0
2025-06-06 14:30:00,78.0,78.16,78.0,78.11,197469.0,77.793,77.9526,77.793,77.9027,197469.0
2025-06-06 15:00:00,78.1,78.26,78.09,78.2,229422.0,77.8928,78.0523,77.8828,77.9925,229422.0
2025-06-06 15:30:00,78.2,78.41,78.16,78.34,908038.0,77.9925,78.2019,77.9526,78.1321,908038.0
2025-06-09 09:30:00,78.72,79.04,78.44,78.66,579626.0,78.5111,78.8303,78.2319,78.4513,579626.0
2025-06-09 10:00:00,78.65,78.96,78.63,78.66,289941.0,78.4413,78.7505,78.4213,78.4513,289941.0
2025-06-09 10:30:00,78.67,78.79,78.59,78.71,264977.0,78.4612,78.5809,78.3815,78.5011,264977.0
2025-06-09 11:00:00,78.71,78.77,78.6,78.67,124117.0,78.5011,78.561,78.3914,78.4612,124117.0
2025-06-09 11:30:00,78.68,78.96,78.65,78.83,146474.0,78.4712,78.7505,78.4413,78.6208,146474.0
2025-06-09 12:00:00,78.84,78.96,78.81,78.9,152652.0,78.6308,78.7505,78.6009,78.6906,152652.0
2025-06-09 12:30:00,78.91,79.02,78.89,78.93,212476.0,78.7006,78.8103,78.6807,78.7206,212476.0
2025-06-09 13:00:00,78.93,78.97,78.77,78.83,623257.0,78.7206,78.7604,78.561,78.6208,623257.0
2025-06-09 13:30:00,78.83,78.96,78.76,78.89,210107.0,78.6208,78.7505,78.551,78.6807,210107.0
2025-06-09 14:00:00,78.89,79.01,78.89,78.94,136918.0,78.6807,78.8003,78.6807,78.7305,136918.0
2025-06-09 14:30:00,78.93,78.95,78.78,78.81,142461.0,78.7206,78.7405,78.5709,78.6009,142461.0
2025-06-09 15:00:00,78.8,78.9,78.78,78.88,177398.0,78.5909,78.6906,78.5709,78.6707,177398.0
2025-06-09 15:30:00,78.88,78.9,78.7,78.77,592282.0,78.6707,78.6906,78.4912,78.561,592282.0
2025-06-10 09:30:00,79.22,79.39,78.91,78.96,236937.0,79.0098,79.1793,78.7006,78.7505,236937.0
2025-06-10 10:00:00,78.95,79.15,78.9,78.91,197059.0,78.7405,78.94,78.6906,78.7006,197059.0
2025-06-10 10:30:00,78.92,79.16,78.9,79.08,408901.0,78.7106,78.9499,78.6906,78.8702,408901.0
2025-06-10 11:00:00,79.08,79.12,78.94,79.02,230318.0,78.8702,78.91,78.7305,78.8103,230318.0
2025-06-10 11:30:00,79.02,79.03,78.75,79.0,251833.0,78.8103,78.8203,78.541,78.7904,251833.0
2025-06-10 12:00:00,79.0,79.12,78.93,79.01,190497.0,78.7904,78.91,78.7206,78.8003,190497.0
2025-06-10 12:30:00,79.01,79.14,79.01,79.06,156056.0,78.8003,78.93,78.8003,78.8502,156056.0
2025-06-10 13:00:00,79.06,79.07,78.97,78.98,202341.0,78.8502,78.8602,78.7604,78.7704,202341.0
2025-06-10 13:30:00,78.98,78.98,78.84,78.84,213104.0,78.7704,78.7704,78.6308,78.6308,213104.0
2025-06-10 14:00:00,78.85,78.85,78.64,78.68,441584.0,78.6408,78.6408,78.4313,78.4712,441584.0
2025-06-10 14:30:00,78.68,78.84,78.56,78.79,281237.0,78.4712,78.6308,78.3515,78.5809,281237.0
2025-06-10 15:00:00,78.78,78.94,78.78,78.94,200390.0,78.5709,78.7305,78.5709,78.7305,200390.0
2025-06-10 15:30:00,78.93,78.99,78.72,78.98,481270.0,78.7206,78.7804,78.5111,78.7704,481270.0
2025-06-11 09:30:00,79.01,79.12,78.41,78.69,403159.0,78.8003,78.91,78.2019,78.4812,403159.0
2025-06-11 10:00:00,78.69,78.83,78.4,78.64,426710.0,78.4812,78.6208,78.192,78.4313,426710.0
2025-06-11 10:30:00,78.62,78.85,78.54,78.78,148284.0,78.4114,78.6408,78.3316,78.5709,148284.0
2025-06-11 11:00:00,78.81,78.93,78.71,78.78,96863.0,78.6009,78.7206,78.5011,78.5709,96863.0
2025-06-11 11:30:00,78.78,78.84,78.7,78.73,154214.0,78.5709,78.6308,78.4912,78.5211,154214.0
2025-06-11 12:00:00,78.71,78.79,78.49,78.6,126174.0,78.5011,78.5809,78.2817,78.3914,126174.0
2025-06-11 12:30:00,78.61,78.67,78.53,78.63,60530.0,78.4014,78.4612,78.3216,78.4213,60530.0
2025-06-11 13:00:00,78.63,78.74,78.61,78.67,100405.0,78.4213,78.5311,78.4014,78.4612,100405.0
2025-06-11 13:30:00,78.68,78.69,78.51,78.52,144321.0,78.4712,78.4812,78.3017,78.3116,144321.0
2025-06-11 14:00:00,78.53,78.6,77.95,78.11,256629.0,78.3216,78.3914,77.7432,77.9027,256629.0
2025-06-11 14:30:00,78.08,78.33,78.02,78.04,89492.0,77.8728,78.1221,77.813,77.8329,89492.0
2025-06-11 15:00:00,78.07,78.07,77.79,77.89,336262.0,77.8628,77.8628,77.5836,77.6833,336262.0
2025-06-11 15:30:00,77.87,78.02,77.81,77.95,677042.0,77.6634,77.813,77.6035,77.7432,677042.0
2025-06-12 09:30:00,77.42,77.42,76.78,76.9,546764.0,77.2146,77.2146,76.5763,76.6959,546764.0
2025-06-12 10:00:00,76.92,77.18,76.71,77.09,160558.0,76.7159,76.9752,76.5064,76.8854,160558.0
2025-06-12 10:30:00,77.1,77.29,77.04,77.13,383316.0,76.8954,77.0849,76.8356,76.9253,383316.0
2025-06-12 11:00:00,77.14,77.27,76.91,77.01,356816.0,76.9353,77.065,76.7059,76.8056,356816.0
2025-06-12 11:30:00,77.0,77.02,76.82,77.01,120707.0,76.7957,76.8156,76.6161,76.8056,120707.0
2025-06-12 12:00:00,77.01,77.17,76.93,77.14,229130.0,76.8056,76.9652,76.7259,76.9353,229130.0
2025-06-12 12:30:00,77.14,77.25,77.02,77.12,133283.0,76.9353,77.045,76.8156,76.9154,133283.0
2025-06-12 13:00:00,77.11,77.26,77.04,77.07,121660.0,76.9054,77.055,76.8356,76.8655,121660.0
2025-06-12 13:30:00,77.08,77.14,77.06,77.09,131853.0,76.8755,76.9353,76.8555,76.8854,131853.0
2025-06-12 14:00:00,77.1,77.19,76.99,77.06,83052.0,76.8954,76.9852,76.7857,76.8555,83052.0
2025-06-12 14:30:00,77.06,77.18,77.02,77.15,73485.0,76.8555,76.9752,76.8156,76.9453,73485.0
2025-06-12 15:00:00,77.15,77.19,77.02,77.03,115515.0,76.9453,76.9852,76.8156,76.8256,115515.0
2025-06-12 15:30:00,77.03,77.19,76.96,77.18,533142.0,76.8256,76.9852,76.7558,76.9752,533142.0
2025-06-13 09:30:00,76.15,76.93,76.08,76.32,925999.0,75.9479,76.7259,75.8781,76.1175,925999.0
2025-06-13 10:00:00,76.35,76.55,76.08,76.09,425232.0,76.1474,76.3469,75.8781,75.8881,425232.0
2025-06-13 10:30:00,76.09,76.49,76.09,76.4,503664.0,75.8881,76.287,75.8881,76.1973,503664.0
2025-06-13 11:00:00,76.4,76.51,76.28,76.49,350900.0,76.1973,76.307,76.0776,76.287,350900.0
2025-06-13 11:30:00,76.5,76.62,76.42,76.58,233110.0,76.297,76.4167,76.2172,76.3768,233110.0
2025-06-13 12:00:00,76.57,76.63,76.43,76.48,556232.0,76.3668,76.4267,76.2272,76.2771,556232.0
2025-06-13 12:30:00,76.48,76.52,76.25,76.42,426157.0,76.2771,76.3169,76.0477,76.2172,426157.0
2025-06-13 13:00:00,76.42,76.46,76.15,76.21,372485.0,76.2172,76.2571,75.9479,76.0078,372485.0
2025-06-13 13:30:00,76.21,76.32,76.16,76.19,257862.0,76.0078,76.1175,75.9579,75.9878,257862.0
2025-06-13 14:00:00,76.19,76.26,75.79,75.81,323640.0,75.9878,76.0576,75.5889,75.6088,323640.0
2025-06-13 14:30:00,75.81,75.85,75.61,75.75,501081.0,75.6088,75.6487,75.4094,75.549,501081.0
2025-06-13 15:00:00,75.74,75.79,75.16,75.2,572631.0,75.539,75.5889,74.9606,75.0004,572631.0
2025-06-13 15:30:00,75.2,75.36,75.02,75.35,1389348.0,75.0004,75.16,74.8209,75.1501,1389348.0
2025-06-16 09:30:00,76.54,76.61,75.88,76.52,513868.0,76.3369,76.4067,75.6786,76.3169,513868.0
2025-06-16 10:00:00,76.54,76.97,76.52,76.68,344971.0,76.3369,76.7658,76.3169,76.4765,344971.0
2025-06-16 10:30:00,76.69,77.04,76.69,76.95,354767.0,76.4865,76.8356,76.4865,76.7458,354767.0
2025-06-16 11:00:00,76.97,77.01,76.7,76.74,325063.0,76.7658,76.8056,76.4965,76.5364,325063.0
2025-06-16 11:30:00,76.74,76.89,76.65,76.72,165605.0,76.5364,76.686,76.4466,76.5164,165605.0
2025-06-16 12:00:00,76.73,77.08,76.68,77.03,131062.0,76.5264,76.8755,76.4765,76.8256,131062.0
2025-06-16 12:30:00,77.04,77.09,76.94,77.01,119878.0,76.8356,76.8854,76.7358,76.8056,119878.0
2025-06-16 13:00:00,77.01,77.22,76.98,77.17,167854.0,76.8056,77.0151,76.7757,76.9652,167854.0
2025-06-16 13:30:00,77.16,77.22,77.03,77.06,138083.0,76.9552,77.0151,76.8256,76.8555,138083.0
2025-06-16 14:00:00,77.06,77.18,77.05,77.14,86325.0,76.8555,76.9752,76.8455,76.9353,86325.0
2025-06-16 14:30:00,77.15,77.17,77.03,77.1,86672.0,76.9453,76.9652,76.8256,76.8954,86672.0
2025-06-16 15:00:00,77.09,77.11,76.98,77.02,180241.0,76.8854,76.9054,76.7757,76.8156,180241.0
2025-06-16 15:30:00,77.02,77.1,76.96,77.07,712727.0,76.8156,76.8954,76.7558,76.8655,712727.0
2025-06-17 09:30:00,76.14,76.94,76.14,76.69,152752.0,75.938,76.7358,75.938,76.4865,152752.0
2025-06-17 10:00:00,76.72,76.85,76.59,76.75,173836.0,76.5164,76.6461,76.3868,76.5463,173836.0
2025-06-17 10:30:00,76.75,77.03,76.75,76.94,711691.0,76.5463,76.8256,76.5463,76.7358,711691.0
2025-06-17 11:00:00,76.95,77.24,76.92,77.07,445698.0,76.7458,77.035,76.7159,76.8655,445698.0
2025-06-17 11:30:00,77.05,77.1,76.97,76.98,250404.0,76.8455,76.8954,76.7658,76.7757,250404.0
2025-06-17 12:00:00,76.98,77.17,76.97,77.12,105839.0,76.7757,76.9652,76.7658,76.9154,105839.0
2025-06-17 12:30:00,77.13,77.18,76.77,76.8,353676.0,76.9253,76.9752,76.5663,76.5962,353676.0
2025-06-17 13:00:00,76.8,76.91,76.53,76.57,301261.0,76.5962,76.7059,76.3269,76.3668,301261.0
2025-06-17 13:30:00,76.54,76.8,76.47,76.52,201258.0,76.3369,76.5962,76.2671,76.3169,201258.0
2025-06-17 14:00:00,76.51,76.54,76.21,76.25,315859.0,76.307,76.3369,76.0078,76.0477,315859.0
2025-06-17 14:30:00,76.25,76.47,76.24,76.47,970119.0,76.0477,76.2671,76.0377,76.2671,970119.0
2025-06-17 15:00:00,76.47,76.47,76.26,76.31,139381.0,76.2671,76.2671,76.0576,76.1075,139381.0
2025-06-17 15:30:00,76.32,76.37,76.21,76.28,599025.0,76.1175,76.1673,76.0078,76.0776,599025.0
2025-06-18 09:30:00,76.21,76.51,76.0,76.45,356198.0,76.0078,76.307,75.7983,76.2471,356198.0
2025-06-18 10:00:00,76.45,76.84,76.34,76.8,216032.0,76.2471,76.6361,76.1374,76.5962,216032.0
2025-06-18 10:30:00,76.81,76.94,76.74,76.84,244004.0,76.6062,76.7358,76.5364,76.6361,244004.0
2025-06-18 11:00:00,76.85,76.86,76.66,76.72,124300.0,76.6461,76.656,76.4566,76.5164,124300.0
2025-06-18 11:30:00,76.74,76.74,76.54,76.56,82538.0,76.5364,76.5364,76.3369,76.3568,82538.0
2025-06-18 12:00:00,76.55,76.69,76.52,76.61,236429.0,76.3469,76.4865,76.3169,76.4067,236429.0
2025-06-18 12:30:00,76.61,76.76,76.56,76.66,102538.0,76.4067,76.5563,76.3568,76.4566,102538.0
2025-06-18 13:00:00,76.66,76.75,76.53,76.55,77335.0,76.4566,76.5463,76.3269,76.3469,77335.0
2025-06-18 13:30:00,76.56,76.7,76.41,76.56,127744.0,76.3568,76.4965,76.2072,76.3568,127744.0
2025-06-18 14:00:00,76.6,76.85,76.44,76.66,113271.0,76.3967,76.6461,76.2372,76.4566,113271.0
2025-06-18 14:30:00,76.66,76.94,76.2,76.24,317311.0,76.4566,76.7358,75.9978,76.0377,317311.0
2025-06-18 15:00:00,76.23,76.62,76.17,76.28,235712.0,76.0277,76.4167,75.9679,76.0776,235712.0
2025-06-18 15:30:00,76.28,76.59,76.23,76.31,506152.0,76.0776,76.3868,76.0277,76.1075,506152.0
2025-06-20 09:30:00,77.04,77.17,76.64,76.79,379729.0,76.8356,76.9652,76.4366,76.5862,379729.0
2025-06-20 10:00:00,76.78,76.92,76.64,76.88,466306.0,76.5763,76.7159,76.4366,76.676,466306.0
2025-06-20 10:30:00,76.86,76.97,76.58,76.76,420357.0,76.656,76.7658,76.3768,76.5563,420357.0
2025-06-20 11:00:00,76.73,76.89,76.59,76.81,255654.0,76.5264,76.686,76.3868,76.6062,255654.0
2025-06-20 11:30:00,76.81,76.94,76.71,76.71,226141.0,76.6062,76.7358,76.5064,76.5064,226141.0
2025-06-20 12:00:00,76.7,76.95,76.69,76.91,173427.0,76.4965,76.7458,76.4865,76.7059,173427.0
2025-06-20 12:30:00,76.94,77.03,76.88,76.94,75274.0,76.7358,76.8256,76.676,76.7358,75274.0
2025-06-20 13:00:00,76.93,77.04,76.68,76.68,90979.0,76.7259,76.8356,76.4765,76.4765,90979.0
2025-06-20 13:30:00,76.62,76.77,76.59,76.7,100496.0,76.4167,76.5663,76.3868,76.4965,100496.0
2025-06-20 14:00:00,76.69,76.86,76.68,76.81,89607.0,76.4865,76.656,76.4765,76.6062,89607.0
2025-06-20 14:30:00,76.81,76.87,76.65,76.67,373938.0,76.6062,76.666,76.4466,76.4665,373938.0
2025-06-20 15:00:00,76.68,76.9,76.66,76.81,388977.0,76.4765,76.6959,76.4566,76.6062,388977.0
2025-06-20 15:30:00,76.82,77.11,76.77,77.01,1192670.0,76.6161,76.9054,76.5663,76.8056,1192670.0